KissMeData/052790/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 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	160540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8750	-60	5	-0.68	195802990	22232	149.03	8820	8970	8720	11450	6170	8810	8807.26	48.23	-2963	9056	8932	8866	8742	8676	8900	8710	57	2640	500	5280	10	1	11330638	991	2.91	0.39	12	0.20	3004.00	22339.00	13900	20231110	-37.05	5200	20230726	68.27	11350	-22.91	20240130	8200	6.71	20240104	13900	-37.05	20231110	5200	68.27	20230726	3.39	N	052790	500	56 억	5464243	N	N	1	N	N
3	20240628	150552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8840	30	2	0.34	154682260	17534	117.54	8820	8970	8750	11450	6170	8810	8821.85	48.23	-31	9056	8932	8866	8742	8676	8900	8710	57	2640	500	5280	10	1	11330638	1002	2.94	0.40	12	0.15	3004.00	22339.00	13900	20231110	-36.40	5200	20230726	70.00	11350	-22.11	20240130	8200	7.80	20240104	13900	-36.40	20231110	5200	70.00	20230726	3.39	N	052790	500	56 억	5464243	N	N	1	N	N
4	20240628	140551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8860	50	2	0.57	70080020	7907	53.00	8820	8970	8820	11450	6170	8810	8863.04	48.23	1156	9056	8932	8866	8742	8676	8900	8710	57	2640	500	5280	10	1	11330638	1004	2.95	0.40	12	0.07	3004.00	22339.00	13900	20231110	-36.26	5200	20230726	70.38	11350	-21.94	20240130	8200	8.05	20240104	13900	-36.26	20231110	5200	70.38	20230726	3.39	N	052790	500	56 억	5464243	N	N	1	N	N
5	20240628	130551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8860	50	2	0.57	68816290	7764	52.04	8820	8970	8820	11450	6170	8810	8863.51	48.23	1166	9056	8932	8866	8742	8676	8900	8710	57	2640	500	5280	10	1	11330638	1004	2.95	0.40	12	0.07	3004.00	22339.00	13900	20231110	-36.26	5200	20230726	70.38	11350	-21.94	20240130	8200	8.05	20240104	13900	-36.26	20231110	5200	70.38	20230726	3.39	N	052790	500	56 억	5464243	N	N	1	N	N
6	20240628	120550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8830	20	2	0.23	65686160	7410	49.67	8820	8970	8820	11450	6170	8810	8864.53	48.23	1180	9056	8932	8866	8742	8676	8900	8710	57	2640	500	5280	10	1	11330638	1000	2.94	0.40	12	0.07	3004.00	22339.00	13900	20231110	-36.47	5200	20230726	69.81	11350	-22.20	20240130	8200	7.68	20240104	13900	-36.47	20231110	5200	69.81	20230726	3.39	N	052790	500	56 억	5464243	N	N	1	N	N
7	20240628	110542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8880	70	2	0.79	22371140	2512	16.84	8820	8970	8820	11450	6170	8810	8905.71	48.23	-243	9056	8932	8866	8742	8676	8900	8710	57	2640	500	5280	10	1	11330638	1006	2.96	0.40	12	0.02	3004.00	22339.00	13900	20231110	-36.12	5200	20230726	70.77	11350	-21.76	20240130	8200	8.29	20240104	13900	-36.12	20231110	5200	70.77	20230726	3.39	N	052790	500	56 억	5464243	N	N	1	N	N
8	20240628	100539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8940	130	2	1.48	16199230	1821	12.21	8820	8940	8820	11450	6170	8810	8895.79	48.23	-184	9056	8932	8866	8742	8676	8900	8710	57	2640	500	5280	10	1	11330638	1013	2.98	0.40	12	0.02	3004.00	22339.00	13900	20231110	-35.68	5200	20230726	71.92	11350	-21.23	20240130	8200	9.02	20240104	13900	-35.68	20231110	5200	71.92	20230726	3.39	N	052790	500	56 억	5464243	N	N	1	N	N
9	20240628	090540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8830	20	2	0.23	2461220	279	1.87	8820	8860	8820	11450	6170	8810	8821.58	48.23	16	9056	8932	8866	8742	8676	8900	8710	57	2640	500	5280	10	1	11330638	1000	2.94	0.40	12	0.00	3004.00	22339.00	13900	20231110	-36.47	5200	20230726	69.81	11350	-22.20	20240130	8200	7.68	20240104	13900	-36.47	20231110	5200	69.81	20230726	3.39	N	052790	500	56 억	5464243	N	N	1	N	N
10	20240627	160534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8810	-110	5	-1.23	130336080	14727	31.88	8900	8990	8800	11590	6250	8920	8850.14	48.24	-2142	9573	9246	9083	8756	8593	9165	8675	57	2670	500	5350	10	1	11330638	998	2.93	0.39	12	0.13	3004.00	22339.00	13900	20231110	-36.62	5200	20230726	69.42	11350	-22.38	20240130	8200	7.44	20240104	13900	-36.62	20231110	5200	69.42	20230726	3.37	N	052790	500	56 억	5466385	N	N	1	N	N
11	20240627	150541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8880	-40	5	-0.45	106891990	12068	26.13	8900	8990	8800	11590	6250	8920	8857.47	48.24	-1548	9573	9246	9083	8756	8593	9165	8675	57	2670	500	5350	10	1	11330638	1006	2.96	0.40	12	0.11	3004.00	22339.00	13900	20231110	-36.12	5200	20230726	70.77	11350	-21.76	20240130	8200	8.29	20240104	13900	-36.12	20231110	5200	70.77	20230726	3.37	N	052790	500	56 억	5466385	N	N	1240	N	N
12	20240627	140538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8920	0	3	0.00	36526180	4098	8.87	8900	8990	8870	11590	6250	8920	8913.17	48.24	-949	9573	9246	9083	8756	8593	9165	8675	57	2670	500	5350	10	1	11330638	1011	2.97	0.40	12	0.04	3004.00	22339.00	13900	20231110	-35.83	5200	20230726	71.54	11350	-21.41	20240130	8200	8.78	20240104	13900	-35.83	20231110	5200	71.54	20230726	3.37	N	052790	500	56 억	5466385	N	N	1240	N	N
13	20240627	130538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8980	60	2	0.67	25199730	2831	6.13	8900	8990	8870	11590	6250	8920	8901.35	48.24	-166	9573	9246	9083	8756	8593	9165	8675	57	2670	500	5350	10	1	11330638	1017	2.99	0.40	12	0.02	3004.00	22339.00	13900	20231110	-35.40	5200	20230726	72.69	11350	-20.88	20240130	8200	9.51	20240104	13900	-35.40	20231110	5200	72.69	20230726	3.37	N	052790	500	56 억	5466385	N	N	1240	N	N
14	20240627	120541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8900	-20	5	-0.22	22273190	2503	5.42	8900	8990	8870	11590	6250	8920	8898.60	48.24	-281	9573	9246	9083	8756	8593	9165	8675	57	2670	500	5350	10	1	11330638	1008	2.96	0.40	12	0.02	3004.00	22339.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	3.37	N	052790	500	56 억	5466385	N	N	1240	N	N
15	20240627	110540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8880	-40	5	-0.45	18516070	2081	4.51	8900	8990	8870	11590	6250	8920	8897.68	48.24	-126	9573	9246	9083	8756	8593	9165	8675	57	2670	500	5350	10	1	11330638	1006	2.96	0.40	12	0.02	3004.00	22339.00	13900	20231110	-36.12	5200	20230726	70.77	11350	-21.76	20240130	8200	8.29	20240104	13900	-36.12	20231110	5200	70.77	20230726	3.37	N	052790	500	56 억	5466385	N	N	1240	N	N
16	20240627	100539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8880	-40	5	-0.45	7922300	889	1.92	8900	8990	8870	11590	6250	8920	8911.47	48.24	-195	9573	9246	9083	8756	8593	9165	8675	57	2670	500	5350	10	1	11330638	1006	2.96	0.40	12	0.01	3004.00	22339.00	13900	20231110	-36.12	5200	20230726	70.77	11350	-21.76	20240130	8200	8.29	20240104	13900	-36.12	20231110	5200	70.77	20230726	3.37	N	052790	500	56 억	5466385	N	N	1240	N	N
17	20240627	090539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8990	70	2	0.78	349520	39	0.08	8900	8990	8900	11590	6250	8920	8962.05	48.24	1	9573	9246	9083	8756	8593	9165	8675	57	2670	500	5350	10	1	11330638	1019	2.99	0.40	12	0.00	3004.00	22339.00	13900	20231110	-35.32	5200	20230726	72.88	11350	-20.79	20240130	8200	9.63	20240104	13900	-35.32	20231110	5200	72.88	20230726	3.37	N	052790	500	56 억	5466385	N	N	1240	N	N
18	20240626	160537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8920	-30	5	-0.34	423291830	46188	346.50	8960	9410	8920	11630	6270	8950	9164.54	48.17	8304	9143	9046	8913	8816	8683	9095	8865	57	2680	500	5370	10	1	11330638	1011	2.97	0.40	12	0.41	3004.00	22339.00	13900	20231110	-35.83	5200	20230726	71.54	11350	-21.41	20240130	8200	8.78	20240104	13900	-35.83	20231110	5200	71.54	20230726	3.37	N	052790	500	56 억	5457820	N	N	1240	N	N
19	20240626	150539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8970	20	2	0.22	377843940	41106	308.37	8960	9410	8960	11630	6270	8950	9191.94	48.17	8204	9143	9046	8913	8816	8683	9095	8865	57	2680	500	5370	10	1	11330638	1016	2.99	0.40	12	0.36	3004.00	22339.00	13900	20231110	-35.47	5200	20230726	72.50	11350	-20.97	20240130	8200	9.39	20240104	13900	-35.47	20231110	5200	72.50	20230726	3.37	N	052790	500	56 억	5457820	N	N	57	N	N
20	20240626	140538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9110	160	2	1.79	294815740	31876	239.13	8960	9410	8960	11630	6270	8950	9248.83	48.17	5003	9143	9046	8913	8816	8683	9095	8865	57	2680	500	5370	10	1	11330638	1032	3.03	0.41	12	0.28	3004.00	22339.00	13900	20231110	-34.46	5200	20230726	75.19	11350	-19.74	20240130	8200	11.10	20240104	13900	-34.46	20231110	5200	75.19	20230726	3.37	N	052790	500	56 억	5457820	N	N	57	N	N
21	20240626	130539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9190	240	2	2.68	273109360	29496	221.28	8960	9410	8960	11630	6270	8950	9259.20	48.17	5674	9143	9046	8913	8816	8683	9095	8865	57	2680	500	5370	10	1	11330638	1041	3.06	0.41	12	0.26	3004.00	22339.00	13900	20231110	-33.88	5200	20230726	76.73	11350	-19.03	20240130	8200	12.07	20240104	13900	-33.88	20231110	5200	76.73	20230726	3.37	N	052790	500	56 억	5457820	N	N	57	N	N
22	20240626	120537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9150	200	2	2.23	267588700	28893	216.75	8960	9410	8960	11630	6270	8950	9261.37	48.17	5811	9143	9046	8913	8816	8683	9095	8865	57	2680	500	5370	10	1	11330638	1037	3.05	0.41	12	0.25	3004.00	22339.00	13900	20231110	-34.17	5200	20230726	75.96	11350	-19.38	20240130	8200	11.59	20240104	13900	-34.17	20231110	5200	75.96	20230726	3.37	N	052790	500	56 억	5457820	N	N	57	N	N
23	20240626	110538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9210	260	2	2.91	255064550	27528	206.51	8960	9410	8960	11630	6270	8950	9265.64	48.17	6193	9143	9046	8913	8816	8683	9095	8865	57	2680	500	5370	10	1	11330638	1044	3.07	0.41	12	0.24	3004.00	22339.00	13900	20231110	-33.74	5200	20230726	77.12	11350	-18.85	20240130	8200	12.32	20240104	13900	-33.74	20231110	5200	77.12	20230726	3.37	N	052790	500	56 억	5457820	N	N	57	N	N
24	20240626	100537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9270	320	2	3.58	242115650	26126	195.99	8960	9410	8960	11630	6270	8950	9267.23	48.17	6019	9143	9046	8913	8816	8683	9095	8865	57	2680	500	5370	10	1	11330638	1050	3.09	0.41	12	0.23	3004.00	22339.00	13900	20231110	-33.31	5200	20230726	78.27	11350	-18.33	20240130	8200	13.05	20240104	13900	-33.31	20231110	5200	78.27	20230726	3.37	N	052790	500	56 억	5457820	N	N	57	N	N
25	20240626	090538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9000	50	2	0.56	575480	64	0.48	8960	9000	8960	11630	6270	8950	8991.88	48.17	-39	9143	9046	8913	8816	8683	9095	8865	57	2680	500	5370	10	1	11330638	1020	3.00	0.40	12	0.00	3004.00	22339.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	3.37	N	052790	500	56 억	5457820	N	N	57	N	N
26	20240625	160537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8950	110	2	1.24	118859390	13330	154.41	8780	9010	8780	11490	6190	8840	8916.68	48.16	564	9073	8956	8883	8766	8693	8920	8730	57	2650	500	5300	10	1	11330638	1014	2.98	0.40	12	0.12	3004.00	22339.00	13900	20231110	-35.61	5200	20230726	72.12	11350	-21.15	20240130	8200	9.15	20240104	13900	-35.61	20231110	5200	72.12	20230726	3.37	N	052790	500	56 억	5457294	N	N	57	N	N
27	20240625	150538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8930	90	2	1.02	89121250	10020	116.07	8780	9000	8780	11490	6190	8840	8894.34	48.16	-1323	9073	8956	8883	8766	8693	8920	8730	57	2650	500	5300	10	1	11330638	1012	2.97	0.40	12	0.09	3004.00	22339.00	13900	20231110	-35.76	5200	20230726	71.73	11350	-21.32	20240130	8200	8.90	20240104	13900	-35.76	20231110	5200	71.73	20230726	3.37	N	052790	500	56 억	5457294	N	N	0	N	N
28	20240625	140536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8920	80	2	0.90	77015720	8662	100.34	8780	9000	8780	11490	6190	8840	8891.22	48.16	-1529	9073	8956	8883	8766	8693	8920	8730	57	2650	500	5300	10	1	11330638	1011	2.97	0.40	12	0.08	3004.00	22339.00	13900	20231110	-35.83	5200	20230726	71.54	11350	-21.41	20240130	8200	8.78	20240104	13900	-35.83	20231110	5200	71.54	20230726	3.37	N	052790	500	56 억	5457294	N	N	0	N	N
29	20240625	130537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8960	120	2	1.36	51231240	5770	66.84	8780	9000	8780	11490	6190	8840	8878.90	48.16	-1262	9073	8956	8883	8766	8693	8920	8730	57	2650	500	5300	10	1	11330638	1015	2.98	0.40	12	0.05	3004.00	22339.00	13900	20231110	-35.54	5200	20230726	72.31	11350	-21.06	20240130	8200	9.27	20240104	13900	-35.54	20231110	5200	72.31	20230726	3.37	N	052790	500	56 억	5457294	N	N	0	N	N
30	20240625	120540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8830	-10	5	-0.11	27565690	3114	36.07	8780	9000	8780	11490	6190	8840	8852.18	48.16	-94	9073	8956	8883	8766	8693	8920	8730	57	2650	500	5300	10	1	11330638	1000	2.94	0.40	12	0.03	3004.00	22339.00	13900	20231110	-36.47	5200	20230726	69.81	11350	-22.20	20240130	8200	7.68	20240104	13900	-36.47	20231110	5200	69.81	20230726	3.37	N	052790	500	56 억	5457294	N	N	0	N	N
31	20240625	110540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8890	50	2	0.57	23152630	2615	30.29	8780	9000	8780	11490	6190	8840	8853.78	48.16	288	9073	8956	8883	8766	8693	8920	8730	57	2650	500	5300	10	1	11330638	1007	2.96	0.40	12	0.02	3004.00	22339.00	13900	20231110	-36.04	5200	20230726	70.96	11350	-21.67	20240130	8200	8.41	20240104	13900	-36.04	20231110	5200	70.96	20230726	3.37	N	052790	500	56 억	5457294	N	N	0	N	N
32	20240625	100537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8840	0	3	0.00	18412890	2080	24.09	8780	9000	8780	11490	6190	8840	8852.35	48.16	568	9073	8956	8883	8766	8693	8920	8730	57	2650	500	5300	10	1	11330638	1002	2.94	0.40	12	0.02	3004.00	22339.00	13900	20231110	-36.40	5200	20230726	70.00	11350	-22.11	20240130	8200	7.80	20240104	13900	-36.40	20231110	5200	70.00	20230726	3.37	N	052790	500	56 억	5457294	N	N	0	N	N
33	20240625	090537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8910	70	2	0.79	1570590	178	2.06	8780	8910	8780	11490	6190	8840	8823.54	48.16	-32	9073	8956	8883	8766	8693	8920	8730	57	2650	500	5300	10	1	11330638	1010	2.97	0.40	12	0.00	3004.00	22339.00	13900	20231110	-35.90	5200	20230726	71.35	11350	-21.50	20240130	8200	8.66	20240104	13900	-35.90	20231110	5200	71.35	20230726	3.37	N	052790	500	56 억	5457294	N	N	0	N	N
34	20240624	160535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8840	-60	5	-0.67	76642800	8633	141.59	8900	9000	8810	11570	6230	8900	8877.94	48.19	-2546	9086	8992	8936	8842	8786	8965	8815	57	2670	500	5340	10	1	11330638	1002	2.94	0.40	12	0.08	3004.00	22339.00	13900	20231110	-36.40	5200	20230726	70.00	11350	-22.11	20240130	8200	7.80	20240104	13900	-36.40	20231110	5200	70.00	20230726	3.34	N	052790	500	56 억	5459840	N	N	0	N	N
35	20240624	150536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8880	-20	5	-0.22	65046980	7322	120.09	8900	9000	8810	11570	6230	8900	8883.77	48.19	-2381	9086	8992	8936	8842	8786	8965	8815	57	2670	500	5340	10	1	11330638	1006	2.96	0.40	12	0.06	3004.00	22339.00	13900	20231110	-36.12	5200	20230726	70.77	11350	-21.76	20240130	8200	8.29	20240104	13900	-36.12	20231110	5200	70.77	20230726	3.34	N	052790	500	56 억	5459840	N	N	0	N	N
36	20240624	140536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8830	-70	5	-0.79	58218640	6552	107.46	8900	9000	8810	11570	6230	8900	8885.63	48.19	-2278	9086	8992	8936	8842	8786	8965	8815	57	2670	500	5340	10	1	11330638	1000	2.94	0.40	12	0.06	3004.00	22339.00	13900	20231110	-36.47	5200	20230726	69.81	11350	-22.20	20240130	8200	7.68	20240104	13900	-36.47	20231110	5200	69.81	20230726	3.34	N	052790	500	56 억	5459840	N	N	0	N	N
37	20240624	130534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8840	-60	5	-0.67	45442390	5108	83.78	8900	9000	8810	11570	6230	8900	8896.32	48.19	-1715	9086	8992	8936	8842	8786	8965	8815	57	2670	500	5340	10	1	11330638	1002	2.94	0.40	12	0.05	3004.00	22339.00	13900	20231110	-36.40	5200	20230726	70.00	11350	-22.11	20240130	8200	7.80	20240104	13900	-36.40	20231110	5200	70.00	20230726	3.34	N	052790	500	56 억	5459840	N	N	0	N	N
38	20240624	120536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8850	-50	5	-0.56	39696030	4462	73.18	8900	9000	8810	11570	6230	8900	8896.47	48.19	-1418	9086	8992	8936	8842	8786	8965	8815	57	2670	500	5340	10	1	11330638	1003	2.95	0.40	12	0.04	3004.00	22339.00	13900	20231110	-36.33	5200	20230726	70.19	11350	-22.03	20240130	8200	7.93	20240104	13900	-36.33	20231110	5200	70.19	20230726	3.34	N	052790	500	56 억	5459840	N	N	0	N	N
39	20240624	110537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8890	-10	5	-0.11	34704310	3900	63.97	8900	9000	8810	11570	6230	8900	8898.54	48.19	-978	9086	8992	8936	8842	8786	8965	8815	57	2670	500	5340	10	1	11330638	1007	2.96	0.40	12	0.03	3004.00	22339.00	13900	20231110	-36.04	5200	20230726	70.96	11350	-21.67	20240130	8200	8.41	20240104	13900	-36.04	20231110	5200	70.96	20230726	3.34	N	052790	500	56 억	5459840	N	N	0	N	N
40	20240624	100535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8950	50	2	0.56	21251740	2385	39.12	8900	9000	8810	11570	6230	8900	8910.58	48.19	-256	9086	8992	8936	8842	8786	8965	8815	57	2670	500	5340	10	1	11330638	1014	2.98	0.40	12	0.02	3004.00	22339.00	13900	20231110	-35.61	5200	20230726	72.12	11350	-21.15	20240130	8200	9.15	20240104	13900	-35.61	20231110	5200	72.12	20230726	3.34	N	052790	500	56 억	5459840	N	N	0	N	N
41	20240624	090536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8900	0	3	0.00	1450700	163	2.67	8900	8900	8900	11570	6230	8900	8900.00	48.19	-12	9086	8992	8936	8842	8786	8965	8815	57	2670	500	5340	10	1	11330638	1008	2.96	0.40	12	0.00	3004.00	22339.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	3.34	N	052790	500	56 억	5459840	N	N	0	N	N
42	20240621	160518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8900	-80	5	-0.89	54405430	6093	24.26	8950	9030	8880	11670	6290	8980	8929.17	48.20	-1435	9293	9136	8953	8796	8613	9215	8875	57	2690	500	5380	10	1	11330638	1008	2.96	0.40	12	0.05	3004.00	22339.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	3.31	N	052790	500	56 억	5461275	N	N	0	N	N
43	20240621	150518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8940	-40	5	-0.45	47711320	5341	21.27	8950	9030	8880	11670	6290	8980	8933.03	48.20	-1126	9293	9136	8953	8796	8613	9215	8875	57	2690	500	5380	10	1	11330638	1013	2.98	0.40	12	0.05	3004.00	22339.00	13900	20231110	-35.68	5200	20230726	71.92	11350	-21.23	20240130	8200	9.02	20240104	13900	-35.68	20231110	5200	71.92	20230726	3.31	N	052790	500	56 억	5461275	N	N	0	N	N
44	20240621	140518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8930	-50	5	-0.56	39371880	4406	17.54	8950	9030	8880	11670	6290	8980	8935.97	48.20	-1067	9293	9136	8953	8796	8613	9215	8875	57	2690	500	5380	10	1	11330638	1012	2.97	0.40	12	0.04	3004.00	22339.00	13900	20231110	-35.76	5200	20230726	71.73	11350	-21.32	20240130	8200	8.90	20240104	13900	-35.76	20231110	5200	71.73	20230726	3.31	N	052790	500	56 억	5461275	N	N	0	N	N
45	20240621	130520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9000	20	2	0.22	37210830	4164	16.58	8950	9030	8880	11670	6290	8980	8936.32	48.20	-941	9293	9136	8953	8796	8613	9215	8875	57	2690	500	5380	10	1	11330638	1020	3.00	0.40	12	0.04	3004.00	22339.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	3.31	N	052790	500	56 억	5461275	N	N	0	N	N
46	20240621	120521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8940	-40	5	-0.45	32808920	3673	14.62	8950	9030	8880	11670	6290	8980	8932.46	48.20	-672	9293	9136	8953	8796	8613	9215	8875	57	2690	500	5380	10	1	11330638	1013	2.98	0.40	12	0.03	3004.00	22339.00	13900	20231110	-35.68	5200	20230726	71.92	11350	-21.23	20240130	8200	9.02	20240104	13900	-35.68	20231110	5200	71.92	20230726	3.31	N	052790	500	56 억	5461275	N	N	0	N	N
47	20240621	110520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8930	-50	5	-0.56	29065160	3252	12.95	8950	9030	8890	11670	6290	8980	8937.63	48.20	-701	9293	9136	8953	8796	8613	9215	8875	57	2690	500	5380	10	1	11330638	1012	2.97	0.40	12	0.03	3004.00	22339.00	13900	20231110	-35.76	5200	20230726	71.73	11350	-21.32	20240130	8200	8.90	20240104	13900	-35.76	20231110	5200	71.73	20230726	3.31	N	052790	500	56 억	5461275	N	N	0	N	N
48	20240621	100517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9020	40	2	0.45	18771480	2102	8.37	8950	9030	8890	11670	6290	8980	8930.29	48.20	-33	9293	9136	8953	8796	8613	9215	8875	57	2690	500	5380	10	1	11330638	1022	3.00	0.40	12	0.02	3004.00	22339.00	13900	20231110	-35.11	5200	20230726	73.46	11350	-20.53	20240130	8200	10.00	20240104	13900	-35.11	20231110	5200	73.46	20230726	3.31	N	052790	500	56 억	5461275	N	N	0	N	N
49	20240621	090520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8980	0	3	0.00	62710	7	0.03	8950	8980	8950	11670	6290	8980	8958.57	48.20	0	9293	9136	8953	8796	8613	9215	8875	57	2690	500	5380	10	1	11330638	1017	2.99	0.40	12	0.00	3004.00	22339.00	13900	20231110	-35.40	5200	20230726	72.69	11350	-20.88	20240130	8200	9.51	20240104	13900	-35.40	20231110	5200	72.69	20230726	3.31	N	052790	500	56 억	5461275	N	N	0	N	N
50	20240620	160516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8980	100	2	1.13	226117600	25112	80.16	8860	9110	8770	11540	6220	8880	9004.36	48.23	-3341	9313	9096	8913	8696	8513	9005	8605	57	2660	500	5320	10	1	11330638	1017	2.99	0.40	12	0.22	3004.00	22339.00	13900	20231110	-35.40	5200	20230726	72.69	11350	-20.88	20240130	8200	9.51	20240104	13900	-35.40	20231110	5200	72.69	20230726	3.29	N	052790	500	56 억	5465049	N	N	19	N	N
51	20240620	150518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9050	170	2	1.91	220495620	24486	78.16	8860	9110	8770	11540	6220	8880	9004.97	48.23	-3321	9313	9096	8913	8696	8513	9005	8605	57	2660	500	5320	10	1	11330638	1025	3.01	0.41	12	0.22	3004.00	22339.00	13900	20231110	-34.89	5200	20230726	74.04	11350	-20.26	20240130	8200	10.37	20240104	13900	-34.89	20231110	5200	74.04	20230726	3.29	N	052790	500	56 억	5465049	N	N	19	N	N
52	20240620	140517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9020	140	2	1.58	212808640	23636	75.44	8860	9110	8770	11540	6220	8880	9003.58	48.23	-2872	9313	9096	8913	8696	8513	9005	8605	57	2660	500	5320	10	1	11330638	1022	3.00	0.40	12	0.21	3004.00	22339.00	13900	20231110	-35.11	5200	20230726	73.46	11350	-20.53	20240130	8200	10.00	20240104	13900	-35.11	20231110	5200	73.46	20230726	3.29	N	052790	500	56 억	5465049	N	N	19	N	N
53	20240620	130517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8980	100	2	1.13	208640090	23172	73.96	8860	9110	8770	11540	6220	8880	9003.97	48.23	-2844	9313	9096	8913	8696	8513	9005	8605	57	2660	500	5320	10	1	11330638	1017	2.99	0.40	12	0.20	3004.00	22339.00	13900	20231110	-35.40	5200	20230726	72.69	11350	-20.88	20240130	8200	9.51	20240104	13900	-35.40	20231110	5200	72.69	20230726	3.29	N	052790	500	56 억	5465049	N	N	19	N	N
54	20240620	120517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9030	150	2	1.69	181512710	20161	64.35	8860	9110	8770	11540	6220	8880	9003.16	48.23	-3488	9313	9096	8913	8696	8513	9005	8605	57	2660	500	5320	10	1	11330638	1023	3.01	0.40	12	0.18	3004.00	22339.00	13900	20231110	-35.04	5200	20230726	73.65	11350	-20.44	20240130	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	3.29	N	052790	500	56 억	5465049	N	N	19	N	N
55	20240620	110518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8830	-50	5	-0.56	78542290	8765	27.98	8860	9040	8770	11540	6220	8880	8960.90	48.23	-1599	9313	9096	8913	8696	8513	9005	8605	57	2660	500	5320	10	1	11330638	1000	2.94	0.40	12	0.08	3004.00	22339.00	13900	20231110	-36.47	5200	20230726	69.81	11350	-22.20	20240130	8200	7.68	20240104	13900	-36.47	20231110	5200	69.81	20230726	3.29	N	052790	500	56 억	5465049	N	N	19	N	N
56	20240620	100519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8880	0	3	0.00	13985140	1585	5.06	8860	8890	8770	11540	6220	8880	8823.43	48.23	-458	9313	9096	8913	8696	8513	9005	8605	57	2660	500	5320	10	1	11330638	1006	2.96	0.40	12	0.01	3004.00	22339.00	13900	20231110	-36.12	5200	20230726	70.77	11350	-21.76	20240130	8200	8.29	20240104	13900	-36.12	20231110	5200	70.77	20230726	3.29	N	052790	500	56 억	5465049	N	N	19	N	N
57	20240620	090524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8850	-30	5	-0.34	2787890	315	1.01	8860	8860	8850	11540	6220	8880	8850.44	48.23	-308	9313	9096	8913	8696	8513	9005	8605	57	2660	500	5320	10	1	11330638	1003	2.95	0.40	12	0.00	3004.00	22339.00	13900	20231110	-36.33	5200	20230726	70.19	11350	-22.03	20240130	8200	7.93	20240104	13900	-36.33	20231110	5200	70.19	20230726	3.29	N	052790	500	56 억	5465049	N	N	19	N	N
58	20240619	160516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8880	-190	5	-2.09	277236870	31329	63.72	9090	9130	8730	11790	6350	9070	8849.21	48.36	-15087	9343	9206	9003	8866	8663	9275	8935	57	2720	500	5440	10	1	11330638	1006	2.96	0.40	12	0.28	3004.00	22339.00	13900	20231110	-36.12	5200	20230726	70.77	11350	-21.76	20240130	8200	8.29	20240104	13900	-36.12	20231110	5200	70.77	20230726	3.30	N	052790	500	56 억	5479877	N	N	19	N	N
59	20240619	150513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8730	-340	5	-3.75	248711700	28103	57.16	9090	9130	8730	11790	6350	9070	8850.01	48.36	-13335	9343	9206	9003	8866	8663	9275	8935	57	2720	500	5440	10	1	11330638	989	2.91	0.39	12	0.25	3004.00	22339.00	13900	20231110	-37.19	5200	20230726	67.88	11350	-23.08	20240130	8200	6.46	20240104	13900	-37.19	20231110	5200	67.88	20230726	3.30	N	052790	500	56 억	5479877	N	N	140	N	N
60	20240619	140518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8820	-250	5	-2.76	195642840	22054	44.86	9090	9130	8790	11790	6350	9070	8871.08	48.36	-8835	9343	9206	9003	8866	8663	9275	8935	57	2720	500	5440	10	1	11330638	999	2.94	0.39	12	0.19	3004.00	22339.00	13900	20231110	-36.55	5200	20230726	69.62	11350	-22.29	20240130	8200	7.56	20240104	13900	-36.55	20231110	5200	69.62	20230726	3.30	N	052790	500	56 억	5479877	N	N	140	N	N
61	20240619	130515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8900	-170	5	-1.87	97852560	10964	22.30	9090	9130	8850	11790	6350	9070	8924.90	48.36	-6306	9343	9206	9003	8866	8663	9275	8935	57	2720	500	5440	10	1	11330638	1008	2.96	0.40	12	0.10	3004.00	22339.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	3.30	N	052790	500	56 억	5479877	N	N	140	N	N
62	20240619	120514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8910	-160	5	-1.76	89293050	10002	20.34	9090	9130	8850	11790	6350	9070	8927.52	48.36	-5462	9343	9206	9003	8866	8663	9275	8935	57	2720	500	5440	10	1	11330638	1010	2.97	0.40	12	0.09	3004.00	22339.00	13900	20231110	-35.90	5200	20230726	71.35	11350	-21.50	20240130	8200	8.66	20240104	13900	-35.90	20231110	5200	71.35	20230726	3.30	N	052790	500	56 억	5479877	N	N	140	N	N
63	20240619	110516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8970	-100	5	-1.10	42695850	4752	9.67	9090	9130	8920	11790	6350	9070	8984.82	48.36	-2626	9343	9206	9003	8866	8663	9275	8935	57	2720	500	5440	10	1	11330638	1016	2.99	0.40	12	0.04	3004.00	22339.00	13900	20231110	-35.47	5200	20230726	72.50	11350	-20.97	20240130	8200	9.39	20240104	13900	-35.47	20231110	5200	72.50	20230726	3.30	N	052790	500	56 억	5479877	N	N	140	N	N
64	20240619	100518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9090	20	2	0.22	15161670	1677	3.41	9090	9130	8980	11790	6350	9070	9040.95	48.36	-457	9343	9206	9003	8866	8663	9275	8935	57	2720	500	5440	10	1	11330638	1030	3.03	0.41	12	0.01	3004.00	22339.00	13900	20231110	-34.60	5200	20230726	74.81	11350	-19.91	20240130	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	3.30	N	052790	500	56 억	5479877	N	N	140	N	N
65	20240619	090522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9090	20	2	0.22	3676560	405	0.82	9090	9090	9000	11790	6350	9070	9077.93	48.36	-100	9343	9206	9003	8866	8663	9275	8935	57	2720	500	5440	10	1	11330638	1030	3.03	0.41	12	0.00	3004.00	22339.00	13900	20231110	-34.60	5200	20230726	74.81	11350	-19.91	20240130	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	3.30	N	052790	500	56 억	5479877	N	N	140	N	N
66	20240618	160512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9070	250	2	2.83	439573460	49160	304.21	8820	9140	8800	11460	6180	8820	8941.69	48.31	14638	9060	8940	8880	8760	8700	8910	8730	57	2640	500	5290	10	1	11330638	1028	3.02	0.41	12	0.43	3004.00	22339.00	13900	20231110	-34.75	5200	20230726	74.42	11350	-20.09	20240130	8200	10.61	20240104	13900	-34.75	20231110	5200	74.42	20230726	3.28	N	052790	500	56 억	5473401	N	N	140	N	N
67	20240618	150510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9070	250	2	2.83	375205830	42007	259.94	8820	9130	8800	11460	6180	8820	8931.98	48.31	14337	9060	8940	8880	8760	8700	8910	8730	57	2640	500	5290	10	1	11330638	1028	3.02	0.41	12	0.37	3004.00	22339.00	13900	20231110	-34.75	5200	20230726	74.42	11350	-20.09	20240130	8200	10.61	20240104	13900	-34.75	20231110	5200	74.42	20230726	3.28	N	052790	500	56 억	5473401	N	N	2	N	N
68	20240618	140512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8960	140	2	1.59	236121590	26647	164.89	8820	9030	8800	11460	6180	8820	8861.09	48.31	4488	9060	8940	8880	8760	8700	8910	8730	57	2640	500	5290	10	1	11330638	1015	2.98	0.40	12	0.24	3004.00	22339.00	13900	20231110	-35.54	5200	20230726	72.31	11350	-21.06	20240130	8200	9.27	20240104	13900	-35.54	20231110	5200	72.31	20230726	3.28	N	052790	500	56 억	5473401	N	N	2	N	N
69	20240618	130516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8840	20	2	0.23	121943580	13727	84.94	8820	9030	8810	11460	6180	8820	8883.48	48.31	414	9060	8940	8880	8760	8700	8910	8730	57	2640	500	5290	10	1	11330638	1002	2.94	0.40	12	0.12	3004.00	22339.00	13900	20231110	-36.40	5200	20230726	70.00	11350	-22.11	20240130	8200	7.80	20240104	13900	-36.40	20231110	5200	70.00	20230726	3.28	N	052790	500	56 억	5473401	N	N	2	N	N
70	20240618	120515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8940	120	2	1.36	119791770	13484	83.44	8820	9030	8810	11460	6180	8820	8883.99	48.31	424	9060	8940	8880	8760	8700	8910	8730	57	2640	500	5290	10	1	11330638	1013	2.98	0.40	12	0.12	3004.00	22339.00	13900	20231110	-35.68	5200	20230726	71.92	11350	-21.23	20240130	8200	9.02	20240104	13900	-35.68	20231110	5200	71.92	20230726	3.28	N	052790	500	56 억	5473401	N	N	2	N	N
71	20240618	110512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8940	120	2	1.36	87382820	9878	61.13	8820	8940	8810	11460	6180	8820	8846.21	48.31	-49	9060	8940	8880	8760	8700	8910	8730	57	2640	500	5290	10	1	11330638	1013	2.98	0.40	12	0.09	3004.00	22339.00	13900	20231110	-35.68	5200	20230726	71.92	11350	-21.23	20240130	8200	9.02	20240104	13900	-35.68	20231110	5200	71.92	20230726	3.28	N	052790	500	56 억	5473401	N	N	2	N	N
72	20240618	100513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8870	50	2	0.57	49311960	5592	34.60	8820	8900	8810	11460	6180	8820	8818.30	48.31	1733	9060	8940	8880	8760	8700	8910	8730	57	2640	500	5290	10	1	11330638	1005	2.95	0.40	12	0.05	3004.00	22339.00	13900	20231110	-36.19	5200	20230726	70.58	11350	-21.85	20240130	8200	8.17	20240104	13900	-36.19	20231110	5200	70.58	20230726	3.28	N	052790	500	56 억	5473401	N	N	2	N	N
73	20240618	090518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8840	20	2	0.23	9483080	1075	6.65	8820	8900	8820	11460	6180	8820	8821.47	48.31	-55	9060	8940	8880	8760	8700	8910	8730	57	2640	500	5290	10	1	11330638	1002	2.94	0.40	12	0.01	3004.00	22339.00	13900	20231110	-36.40	5200	20230726	70.00	11350	-22.11	20240130	8200	7.80	20240104	13900	-36.40	20231110	5200	70.00	20230726	3.28	N	052790	500	56 억	5473401	N	N	2	N	N
74	20240617	160510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8820	-100	5	-1.12	143530820	16144	38.72	8860	9000	8820	11590	6250	8920	8890.66	48.28	2303	9520	9220	9070	8770	8620	9145	8695	57	2670	500	5350	10	1	11330638	999	2.94	0.39	12	0.14	3004.00	22339.00	13900	20231110	-36.55	5200	20230726	69.62	11350	-22.29	20240130	8200	7.56	20240104	13900	-36.55	20231110	5200	69.62	20230726	3.28	N	052790	500	56 억	5470584	N	N	2	N	N
75	20240617	150514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8930	10	2	0.11	117717920	13226	31.72	8860	9000	8860	11590	6250	8920	8900.49	48.28	2212	9520	9220	9070	8770	8620	9145	8695	57	2670	500	5350	10	1	11330638	1012	2.97	0.40	12	0.12	3004.00	22339.00	13900	20231110	-35.76	5200	20230726	71.73	11350	-21.32	20240130	8200	8.90	20240104	13900	-35.76	20231110	5200	71.73	20230726	3.28	N	052790	500	56 억	5470584	N	N	0	N	N
76	20240617	140507	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8920	0	3	0.00	98217790	11032	26.46	8860	9000	8860	11590	6250	8920	8902.99	48.28	2540	9520	9220	9070	8770	8620	9145	8695	57	2670	500	5350	10	1	11330638	1011	2.97	0.40	12	0.10	3004.00	22339.00	13900	20231110	-35.83	5200	20230726	71.54	11350	-21.41	20240130	8200	8.78	20240104	13900	-35.83	20231110	5200	71.54	20230726	3.28	N	052790	500	56 억	5470584	N	N	0	N	N
77	20240617	130508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8940	20	2	0.22	96323480	10819	25.95	8860	9000	8860	11590	6250	8920	8903.18	48.28	2611	9520	9220	9070	8770	8620	9145	8695	57	2670	500	5350	10	1	11330638	1013	2.98	0.40	12	0.10	3004.00	22339.00	13900	20231110	-35.68	5200	20230726	71.92	11350	-21.23	20240130	8200	9.02	20240104	13900	-35.68	20231110	5200	71.92	20230726	3.28	N	052790	500	56 억	5470584	N	N	0	N	N
78	20240617	120509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8940	20	2	0.22	77637900	8711	20.89	8860	9000	8860	11590	6250	8920	8912.63	48.28	1389	9520	9220	9070	8770	8620	9145	8695	57	2670	500	5350	10	1	11330638	1013	2.98	0.40	12	0.08	3004.00	22339.00	13900	20231110	-35.68	5200	20230726	71.92	11350	-21.23	20240130	8200	9.02	20240104	13900	-35.68	20231110	5200	71.92	20230726	3.28	N	052790	500	56 억	5470584	N	N	0	N	N
79	20240617	110505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8970	50	2	0.56	63340760	7101	17.03	8860	9000	8860	11590	6250	8920	8919.98	48.28	1063	9520	9220	9070	8770	8620	9145	8695	57	2670	500	5350	10	1	11330638	1016	2.99	0.40	12	0.06	3004.00	22339.00	13900	20231110	-35.47	5200	20230726	72.50	11350	-20.97	20240130	8200	9.39	20240104	13900	-35.47	20231110	5200	72.50	20230726	3.28	N	052790	500	56 억	5470584	N	N	0	N	N
80	20240617	100508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8970	50	2	0.56	35807670	4017	9.63	8860	9000	8860	11590	6250	8920	8914.03	48.28	1245	9520	9220	9070	8770	8620	9145	8695	57	2670	500	5350	10	1	11330638	1016	2.99	0.40	12	0.04	3004.00	22339.00	13900	20231110	-35.47	5200	20230726	72.50	11350	-20.97	20240130	8200	9.39	20240104	13900	-35.47	20231110	5200	72.50	20230726	3.28	N	052790	500	56 억	5470584	N	N	0	N	N
81	20240617	090509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8970	50	2	0.56	13301680	1497	3.59	8860	8970	8860	11590	6250	8920	8885.56	48.28	581	9520	9220	9070	8770	8620	9145	8695	57	2670	500	5350	10	1	11330638	1016	2.99	0.40	12	0.01	3004.00	22339.00	13900	20231110	-35.47	5200	20230726	72.50	11350	-20.97	20240130	8200	9.39	20240104	13900	-35.47	20231110	5200	72.50	20230726	3.28	N	052790	500	56 억	5470584	N	N	0	N	N
82	20240614	160427	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	8920	-400	5	-4.29	374086990	41305	363.86	9370	9370	8920	12110	6530	9320	9056.70	48.37	-10438	9433	9376	9293	9236	9153	9335	9195	57	2790	500	5590	10	1	11330638	1011	2.97	0.40	12	0.36	3004.00	22339.00	13900	20231110	-35.83	5200	20230726	71.54	11350	-21.41	20240130	8200	8.78	20240104	13900	-35.83	20231110	5200	71.54	20230726	3.27	N	052790	500	56 억	5481023	N	N	12	N	N
83	20240614	150428	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9000	-320	5	-3.43	277068020	30469	268.40	9370	9370	8940	12110	6530	9320	9093.44	48.37	-9328	9433	9376	9293	9236	9153	9335	9195	57	2790	500	5590	10	1	11330638	1020	3.00	0.40	12	0.27	3004.00	22339.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	3.27	N	052790	500	56 억	5481023	N	N	12	N	N
84	20240614	140427	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9090	-230	5	-2.47	116679180	12730	112.14	9370	9370	9090	12110	6530	9320	9165.69	48.37	-4049	9433	9376	9293	9236	9153	9335	9195	57	2790	500	5590	10	1	11330638	1030	3.03	0.41	12	0.11	3004.00	22339.00	13900	20231110	-34.60	5200	20230726	74.81	11350	-19.91	20240130	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	3.27	N	052790	500	56 억	5481023	N	N	12	N	N
85	20240614	130428	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9180	-140	5	-1.50	83072880	9040	79.63	9370	9370	9130	12110	6530	9320	9189.48	48.37	-1965	9433	9376	9293	9236	9153	9335	9195	57	2790	500	5590	10	1	11330638	1040	3.06	0.41	12	0.08	3004.00	22339.00	13900	20231110	-33.96	5200	20230726	76.54	11350	-19.12	20240130	8200	11.95	20240104	13900	-33.96	20231110	5200	76.54	20230726	3.27	N	052790	500	56 억	5481023	N	N	12	N	N
86	20240614	120431	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9230	-90	5	-0.97	61097400	6640	58.49	9370	9370	9160	12110	6530	9320	9201.42	48.37	-2220	9433	9376	9293	9236	9153	9335	9195	57	2790	500	5590	10	1	11330638	1046	3.07	0.41	12	0.06	3004.00	22339.00	13900	20231110	-33.60	5200	20230726	77.50	11350	-18.68	20240130	8200	12.56	20240104	13900	-33.60	20231110	5200	77.50	20230726	3.27	N	052790	500	56 억	5481023	N	N	12	N	N
87	20240614	110459	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9190	-130	5	-1.39	28978530	3141	27.67	9370	9370	9160	12110	6530	9320	9225.89	48.37	-2069	9433	9376	9293	9236	9153	9335	9195	57	2790	500	5590	10	1	11330638	1041	3.06	0.41	12	0.03	3004.00	22339.00	13900	20231110	-33.88	5200	20230726	76.73	11350	-19.03	20240130	8200	12.07	20240104	13900	-33.88	20231110	5200	76.73	20230726	3.27	N	052790	500	56 억	5481023	N	N	12	N	N
88	20240614	100459	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9170	-150	5	-1.61	20774970	2249	19.81	9370	9370	9160	12110	6530	9320	9237.43	48.37	-1612	9433	9376	9293	9236	9153	9335	9195	57	2790	500	5590	10	1	11330638	1039	3.05	0.41	12	0.02	3004.00	22339.00	13900	20231110	-34.03	5200	20230726	76.35	11350	-19.21	20240130	8200	11.83	20240104	13900	-34.03	20231110	5200	76.35	20230726	3.27	N	052790	500	56 억	5481023	N	N	12	N	N
89	20240614	090502	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9370	50	2	0.54	1188340	127	1.12	9370	9370	9320	12110	6530	9320	9357.01	48.37	-57	9433	9376	9293	9236	9153	9335	9195	57	2790	500	5590	10	1	11330638	1062	3.12	0.42	12	0.00	3004.00	22339.00	13900	20231110	-32.59	5200	20230726	80.19	11350	-17.44	20240130	8200	14.27	20240104	13900	-32.59	20231110	5200	80.19	20230726	3.27	N	052790	500	56 억	5481023	N	N	12	N	N
90	20240613	160455	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9320	20	2	0.22	105013080	11331	94.84	9350	9350	9210	12090	6510	9300	9267.77	48.39	-1837	9473	9386	9243	9156	9013	9430	9200	57	2790	500	5580	10	1	11330638	1056	3.10	0.42	12	0.10	3004.00	22339.00	13900	20231110	-32.95	5200	20230726	79.23	11350	-17.89	20240130	8200	13.66	20240104	13900	-32.95	20231110	5200	79.23	20230726	3.28	N	052790	500	56 억	5482875	N	N	12	N	N
91	20240613	150505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9270	-30	5	-0.32	89935130	9709	81.27	9350	9350	9210	12090	6510	9300	9263.07	48.39	-1367	9473	9386	9243	9156	9013	9430	9200	57	2790	500	5580	10	1	11330638	1050	3.09	0.41	12	0.09	3004.00	22339.00	13900	20231110	-33.31	5200	20230726	78.27	11350	-18.33	20240130	8200	13.05	20240104	13900	-33.31	20231110	5200	78.27	20230726	3.28	N	052790	500	56 억	5482875	N	N	0	N	N
92	20240613	140459	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9230	-70	5	-0.75	83079920	8967	75.06	9350	9350	9210	12090	6510	9300	9265.07	48.39	-1343	9473	9386	9243	9156	9013	9430	9200	57	2790	500	5580	10	1	11330638	1046	3.07	0.41	12	0.08	3004.00	22339.00	13900	20231110	-33.60	5200	20230726	77.50	11350	-18.68	20240130	8200	12.56	20240104	13900	-33.60	20231110	5200	77.50	20230726	3.28	N	052790	500	56 억	5482875	N	N	0	N	N
93	20240613	130459	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9300	0	3	0.00	60050250	6474	54.19	9350	9350	9210	12090	6510	9300	9275.60	48.39	-1135	9473	9386	9243	9156	9013	9430	9200	57	2790	500	5580	10	1	11330638	1054	3.10	0.42	12	0.06	3004.00	22339.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	3.28	N	052790	500	56 억	5482875	N	N	0	N	N
94	20240613	120501	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9270	-30	5	-0.32	33561670	3613	30.24	9350	9350	9210	12090	6510	9300	9289.14	48.39	-846	9473	9386	9243	9156	9013	9430	9200	57	2790	500	5580	10	1	11330638	1050	3.09	0.41	12	0.03	3004.00	22339.00	13900	20231110	-33.31	5200	20230726	78.27	11350	-18.33	20240130	8200	13.05	20240104	13900	-33.31	20231110	5200	78.27	20230726	3.28	N	052790	500	56 억	5482875	N	N	0	N	N
95	20240613	110455	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9320	20	2	0.22	26767520	2880	24.11	9350	9350	9210	12090	6510	9300	9294.28	48.39	-791	9473	9386	9243	9156	9013	9430	9200	57	2790	500	5580	10	1	11330638	1056	3.10	0.42	12	0.03	3004.00	22339.00	13900	20231110	-32.95	5200	20230726	79.23	11350	-17.89	20240130	8200	13.66	20240104	13900	-32.95	20231110	5200	79.23	20230726	3.28	N	052790	500	56 억	5482875	N	N	0	N	N
96	20240613	100457	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9340	40	2	0.43	19089380	2055	17.20	9350	9350	9210	12090	6510	9300	9289.24	48.39	-376	9473	9386	9243	9156	9013	9430	9200	57	2790	500	5580	10	1	11330638	1058	3.11	0.42	12	0.02	3004.00	22339.00	13900	20231110	-32.81	5200	20230726	79.62	11350	-17.71	20240130	8200	13.90	20240104	13900	-32.81	20231110	5200	79.62	20230726	3.28	N	052790	500	56 억	5482875	N	N	0	N	N
97	20240613	090501	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9250	-50	5	-0.54	2880870	309	2.59	9350	9350	9250	12090	6510	9300	9323.20	48.39	-72	9473	9386	9243	9156	9013	9430	9200	57	2790	500	5580	10	1	11330638	1048	3.08	0.41	12	0.00	3004.00	22339.00	13900	20231110	-33.45	5200	20230726	77.88	11350	-18.50	20240130	8200	12.80	20240104	13900	-33.45	20231110	5200	77.88	20230726	3.28	N	052790	500	56 억	5482875	N	N	0	N	N
98	20240612	160452	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9300	100	2	1.09	106816680	11574	45.32	9200	9330	9100	11960	6440	9200	9228.95	48.41	-2572	9580	9390	9230	9040	8880	9310	8960	57	2760	500	5520	10	1	11330638	1054	3.10	0.42	12	0.10	3004.00	22339.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	3.29	N	052790	500	56 억	5485450	N	N	0	N	N
99	20240612	150500	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9280	80	2	0.87	80400780	8736	34.21	9200	9300	9100	11960	6440	9200	9203.39	48.41	-2085	9580	9390	9230	9040	8880	9310	8960	57	2760	500	5520	10	1	11330638	1051	3.09	0.42	12	0.08	3004.00	22339.00	13900	20231110	-33.24	5200	20230726	78.46	11350	-18.24	20240130	8200	13.17	20240104	13900	-33.24	20231110	5200	78.46	20230726	3.29	N	052790	500	56 억	5485450	N	N	0	N	N
100	20240612	140456	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9240	40	2	0.43	57423360	6254	24.49	9200	9300	9100	11960	6440	9200	9181.86	48.41	-1672	9580	9390	9230	9040	8880	9310	8960	57	2760	500	5520	10	1	11330638	1047	3.08	0.41	12	0.06	3004.00	22339.00	13900	20231110	-33.53	5200	20230726	77.69	11350	-18.59	20240130	8200	12.68	20240104	13900	-33.53	20231110	5200	77.69	20230726	3.29	N	052790	500	56 억	5485450	N	N	0	N	N
101	20240612	130454	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9260	60	2	0.65	49943960	5441	21.30	9200	9300	9100	11960	6440	9200	9179.19	48.41	-1524	9580	9390	9230	9040	8880	9310	8960	57	2760	500	5520	10	1	11330638	1049	3.08	0.41	12	0.05	3004.00	22339.00	13900	20231110	-33.38	5200	20230726	78.08	11350	-18.41	20240130	8200	12.93	20240104	13900	-33.38	20231110	5200	78.08	20230726	3.29	N	052790	500	56 억	5485450	N	N	0	N	N
102	20240612	120454	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9160	-40	5	-0.43	40103400	4372	17.12	9200	9230	9100	11960	6440	9200	9172.78	48.41	-1077	9580	9390	9230	9040	8880	9310	8960	57	2760	500	5520	10	1	11330638	1038	3.05	0.41	12	0.04	3004.00	22339.00	13900	20231110	-34.10	5200	20230726	76.15	11350	-19.30	20240130	8200	11.71	20240104	13900	-34.10	20231110	5200	76.15	20230726	3.29	N	052790	500	56 억	5485450	N	N	0	N	N
103	20240612	110452	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9200	0	3	0.00	33155890	3613	14.15	9200	9230	9100	11960	6440	9200	9176.83	48.41	-583	9580	9390	9230	9040	8880	9310	8960	57	2760	500	5520	10	1	11330638	1042	3.06	0.41	12	0.03	3004.00	22339.00	13900	20231110	-33.81	5200	20230726	76.92	11350	-18.94	20240130	8200	12.20	20240104	13900	-33.81	20231110	5200	76.92	20230726	3.29	N	052790	500	56 억	5485450	N	N	0	N	N
104	20240612	100454	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9220	20	2	0.22	14221560	1546	6.05	9200	9220	9170	11960	6440	9200	9198.94	48.41	-467	9580	9390	9230	9040	8880	9310	8960	57	2760	500	5520	10	1	11330638	1045	3.07	0.41	12	0.01	3004.00	22339.00	13900	20231110	-33.67	5200	20230726	77.31	11350	-18.77	20240130	8200	12.44	20240104	13900	-33.67	20231110	5200	77.31	20230726	3.29	N	052790	500	56 억	5485450	N	N	0	N	N
105	20240612	090454	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9220	20	2	0.22	3772040	410	1.61	9200	9220	9200	11960	6440	9200	9200.10	48.41	-353	9580	9390	9230	9040	8880	9310	8960	57	2760	500	5520	10	1	11330638	1045	3.07	0.41	12	0.00	3004.00	22339.00	13900	20231110	-33.67	5200	20230726	77.31	11350	-18.77	20240130	8200	12.44	20240104	13900	-33.67	20231110	5200	77.31	20230726	3.29	N	052790	500	56 억	5485450	N	N	0	N	N
106	20240610	160449	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9420	60	2	0.64	98061430	10484	59.73	9360	9490	9310	12160	6560	9360	9353.44	48.50	157	9566	9462	9356	9252	9146	9465	9255	57	2800	500	5610	10	1	11330638	1067	3.14	0.42	12	0.09	3004.00	22339.00	13900	20231110	-32.23	5200	20230726	81.15	11350	-17.00	20240130	8200	14.88	20240104	13900	-32.23	20231110	5200	81.15	20230726	3.25	N	052790	500	56 억	5494985	N	N	11	N	N
107	20240610	150455	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9390	30	2	0.32	84285310	9010	51.33	9360	9490	9310	12160	6560	9360	9354.64	48.50	250	9566	9462	9356	9252	9146	9465	9255	57	2800	500	5610	10	1	11330638	1064	3.13	0.42	12	0.08	3004.00	22339.00	13900	20231110	-32.45	5200	20230726	80.58	11350	-17.27	20240130	8200	14.51	20240104	13900	-32.45	20231110	5200	80.58	20230726	3.25	N	052790	500	56 억	5494985	N	N	0	N	N
108	20240610	140451	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9420	60	2	0.64	56237460	6012	34.25	9360	9490	9310	12160	6560	9360	9354.20	48.50	87	9566	9462	9356	9252	9146	9465	9255	57	2800	500	5610	10	1	11330638	1067	3.14	0.42	12	0.05	3004.00	22339.00	13900	20231110	-32.23	5200	20230726	81.15	11350	-17.00	20240130	8200	14.88	20240104	13900	-32.23	20231110	5200	81.15	20230726	3.25	N	052790	500	56 억	5494985	N	N	0	N	N
109	20240610	130450	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9350	-10	5	-0.11	48900440	5230	29.80	9360	9490	9310	12160	6560	9360	9349.99	48.50	-227	9566	9462	9356	9252	9146	9465	9255	57	2800	500	5610	10	1	11330638	1059	3.11	0.42	12	0.05	3004.00	22339.00	13900	20231110	-32.73	5200	20230726	79.81	11350	-17.62	20240130	8200	14.02	20240104	13900	-32.73	20231110	5200	79.81	20230726	3.25	N	052790	500	56 억	5494985	N	N	0	N	N
110	20240610	120452	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9360	0	3	0.00	37662750	4030	22.96	9360	9490	9310	12160	6560	9360	9345.60	48.50	-233	9566	9462	9356	9252	9146	9465	9255	57	2800	500	5610	10	1	11330638	1061	3.12	0.42	12	0.04	3004.00	22339.00	13900	20231110	-32.66	5200	20230726	80.00	11350	-17.53	20240130	8200	14.15	20240104	13900	-32.66	20231110	5200	80.00	20230726	3.25	N	052790	500	56 억	5494985	N	N	0	N	N
111	20240610	110454	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9360	0	3	0.00	34306090	3671	20.91	9360	9490	9310	12160	6560	9360	9345.16	48.50	-306	9566	9462	9356	9252	9146	9465	9255	57	2800	500	5610	10	1	11330638	1061	3.12	0.42	12	0.03	3004.00	22339.00	13900	20231110	-32.66	5200	20230726	80.00	11350	-17.53	20240130	8200	14.15	20240104	13900	-32.66	20231110	5200	80.00	20230726	3.25	N	052790	500	56 억	5494985	N	N	0	N	N
112	20240610	100450	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9410	50	2	0.53	10649780	1135	6.47	9360	9490	9330	12160	6560	9360	9383.07	48.50	-226	9566	9462	9356	9252	9146	9465	9255	57	2800	500	5610	10	1	11330638	1066	3.13	0.42	12	0.01	3004.00	22339.00	13900	20231110	-32.30	5200	20230726	80.96	11350	-17.09	20240130	8200	14.76	20240104	13900	-32.30	20231110	5200	80.96	20230726	3.25	N	052790	500	56 억	5494985	N	N	0	N	N
113	20240610	090456	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9330	-30	5	-0.32	3978970	425	2.42	9360	9370	9330	12160	6560	9360	9362.28	48.50	-270	9566	9462	9356	9252	9146	9465	9255	57	2800	500	5610	10	1	11330638	1057	3.11	0.42	12	0.00	3004.00	22339.00	13900	20231110	-32.88	5200	20230726	79.42	11350	-17.80	20240130	8200	13.78	20240104	13900	-32.88	20231110	5200	79.42	20230726	3.25	N	052790	500	56 억	5494985	N	N	0	N	N
114	20240607	160505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9360	0	3	0.00	163575890	17504	90.44	9360	9460	9250	12160	6560	9360	9344.92	48.51	-1617	9520	9440	9320	9240	9120	9380	9180	57	2800	500	5610	10	1	11330638	1061	3.12	0.42	12	0.15	3004.00	22339.00	13900	20231110	-32.66	5200	20230726	80.00	11350	-17.53	20240130	8200	14.15	20240104	13900	-32.66	20231110	5200	80.00	20230726	3.28	N	052790	500	56 억	5496712	N	N	0	N	N
115	20240607	150510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9440	80	2	0.85	137734610	14751	76.22	9360	9440	9250	12160	6560	9360	9337.05	48.51	-1475	9520	9440	9320	9240	9120	9380	9180	57	2800	500	5610	10	1	11330638	1070	3.14	0.42	12	0.13	3004.00	22339.00	13900	20231110	-32.09	5200	20230726	81.54	11350	-16.83	20240130	8200	15.12	20240104	13900	-32.09	20231110	5200	81.54	20230726	3.28	N	052790	500	56 억	5496712	N	N	0	N	N
116	20240607	140507	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9400	40	2	0.43	114587080	12285	63.48	9360	9420	9250	12160	6560	9360	9326.96	48.51	-1471	9520	9440	9320	9240	9120	9380	9180	57	2800	500	5610	10	1	11330638	1065	3.13	0.42	12	0.11	3004.00	22339.00	13900	20231110	-32.37	5200	20230726	80.77	11350	-17.18	20240130	8200	14.63	20240104	13900	-32.37	20231110	5200	80.77	20230726	3.28	N	052790	500	56 억	5496712	N	N	0	N	N
117	20240607	130503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9380	20	2	0.21	106741580	11449	59.16	9360	9410	9250	12160	6560	9360	9322.70	48.51	-1169	9520	9440	9320	9240	9120	9380	9180	57	2800	500	5610	10	1	11330638	1063	3.12	0.42	12	0.10	3004.00	22339.00	13900	20231110	-32.52	5200	20230726	80.38	11350	-17.36	20240130	8200	14.39	20240104	13900	-32.52	20231110	5200	80.38	20230726	3.28	N	052790	500	56 억	5496712	N	N	0	N	N
118	20240607	120506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9290	-70	5	-0.75	104564290	11216	57.95	9360	9410	9250	12160	6560	9360	9322.23	48.51	-1102	9520	9440	9320	9240	9120	9380	9180	57	2800	500	5610	10	1	11330638	1053	3.09	0.42	12	0.10	3004.00	22339.00	13900	20231110	-33.17	5200	20230726	78.65	11350	-18.15	20240130	8200	13.29	20240104	13900	-33.17	20231110	5200	78.65	20230726	3.28	N	052790	500	56 억	5496712	N	N	0	N	N
119	20240607	110503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9250	-110	5	-1.18	80946520	8678	44.84	9360	9410	9250	12160	6560	9360	9327.17	48.51	-1233	9520	9440	9320	9240	9120	9380	9180	57	2800	500	5610	10	1	11330638	1048	3.08	0.41	12	0.08	3004.00	22339.00	13900	20231110	-33.45	5200	20230726	77.88	11350	-18.50	20240130	8200	12.80	20240104	13900	-33.45	20231110	5200	77.88	20230726	3.28	N	052790	500	56 억	5496712	N	N	0	N	N
120	20240607	100505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9310	-50	5	-0.53	61138930	6542	33.80	9360	9410	9310	12160	6560	9360	9345.24	48.51	-66	9520	9440	9320	9240	9120	9380	9180	57	2800	500	5610	10	1	11330638	1055	3.10	0.42	12	0.06	3004.00	22339.00	13900	20231110	-33.02	5200	20230726	79.04	11350	-17.97	20240130	8200	13.54	20240104	13900	-33.02	20231110	5200	79.04	20230726	3.28	N	052790	500	56 억	5496712	N	N	0	N	N
121	20240607	090503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9330	-30	5	-0.32	24072560	2577	13.32	9360	9410	9310	12160	6560	9360	9340.06	48.51	1471	9520	9440	9320	9240	9120	9380	9180	57	2800	500	5610	10	1	11330638	1057	3.11	0.42	12	0.02	3004.00	22339.00	13900	20231110	-32.88	5200	20230726	79.42	11350	-17.80	20240130	8200	13.78	20240104	13900	-32.88	20231110	5200	79.42	20230726	3.28	N	052790	500	56 억	5496712	N	N	0	N	N
122	20240605	160502	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9360	-40	5	-0.43	179338880	19350	76.93	9400	9400	9200	12220	6580	9400	9268.05	48.52	-867	9686	9542	9336	9192	8986	9615	9265	57	2820	500	5640	10	1	11330638	1061	3.12	0.42	12	0.17	3004.00	22339.00	13900	20231110	-32.66	5200	20230726	80.00	11350	-17.53	20240130	8200	14.15	20240104	13900	-32.66	20231110	5200	80.00	20230726	3.28	N	052790	500	56 억	5497653	N	N	1	N	N
123	20240605	150500	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9350	-50	5	-0.53	175908830	18983	75.47	9400	9400	9200	12220	6580	9400	9266.65	48.52	-771	9686	9542	9336	9192	8986	9615	9265	57	2820	500	5640	10	1	11330638	1059	3.11	0.42	12	0.17	3004.00	22339.00	13900	20231110	-32.73	5200	20230726	79.81	11350	-17.62	20240130	8200	14.02	20240104	13900	-32.73	20231110	5200	79.81	20230726	3.28	N	052790	500	56 억	5497653	N	N	1	N	N
124	20240605	140501	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9300	-100	5	-1.06	158168050	17082	67.91	9400	9400	9200	12220	6580	9400	9259.34	48.52	-505	9686	9542	9336	9192	8986	9615	9265	57	2820	500	5640	10	1	11330638	1054	3.10	0.42	12	0.15	3004.00	22339.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	3.28	N	052790	500	56 억	5497653	N	N	1	N	N
125	20240605	130504	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9310	-90	5	-0.96	123110930	13293	52.85	9400	9400	9200	12220	6580	9400	9261.34	48.52	-1172	9686	9542	9336	9192	8986	9615	9265	57	2820	500	5640	10	1	11330638	1055	3.10	0.42	12	0.12	3004.00	22339.00	13900	20231110	-33.02	5200	20230726	79.04	11350	-17.97	20240130	8200	13.54	20240104	13900	-33.02	20231110	5200	79.04	20230726	3.28	N	052790	500	56 억	5497653	N	N	1	N	N
126	20240605	120501	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9260	-140	5	-1.49	115779430	12506	49.72	9400	9400	9200	12220	6580	9400	9257.91	48.52	-1123	9686	9542	9336	9192	8986	9615	9265	57	2820	500	5640	10	1	11330638	1049	3.08	0.41	12	0.11	3004.00	22339.00	13900	20231110	-33.38	5200	20230726	78.08	11350	-18.41	20240130	8200	12.93	20240104	13900	-33.38	20231110	5200	78.08	20230726	3.28	N	052790	500	56 억	5497653	N	N	1	N	N
127	20240605	110503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9270	-130	5	-1.38	108464710	11717	46.58	9400	9400	9200	12220	6580	9400	9257.04	48.52	-1025	9686	9542	9336	9192	8986	9615	9265	57	2820	500	5640	10	1	11330638	1050	3.09	0.41	12	0.10	3004.00	22339.00	13900	20231110	-33.31	5200	20230726	78.27	11350	-18.33	20240130	8200	13.05	20240104	13900	-33.31	20231110	5200	78.27	20230726	3.28	N	052790	500	56 억	5497653	N	N	1	N	N
128	20240605	100503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9320	-80	5	-0.85	83162550	8972	35.67	9400	9400	9200	12220	6580	9400	9269.12	48.52	-2184	9686	9542	9336	9192	8986	9615	9265	57	2820	500	5640	10	1	11330638	1056	3.10	0.42	12	0.08	3004.00	22339.00	13900	20231110	-32.95	5200	20230726	79.23	11350	-17.89	20240130	8200	13.66	20240104	13900	-32.95	20231110	5200	79.23	20230726	3.28	N	052790	500	56 억	5497653	N	N	1	N	N
129	20240605	090502	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9400	0	3	0.00	618090	66	0.26	9400	9400	9310	12220	6580	9400	9365.00	48.52	17	9686	9542	9336	9192	8986	9615	9265	57	2820	500	5640	10	1	11330638	1065	3.13	0.42	12	0.00	3004.00	22339.00	13900	20231110	-32.37	5200	20230726	80.77	11350	-17.18	20240130	8200	14.63	20240104	13900	-32.37	20231110	5200	80.77	20230726	3.28	N	052790	500	56 억	5497653	N	N	1	N	N
130	20240604	160458	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9400	180	2	1.95	235489480	25152	227.83	9220	9480	9130	11980	6460	9220	9362.62	48.46	6524	9426	9322	9176	9072	8926	9375	9125	57	2760	500	5530	10	1	11330638	1065	3.13	0.42	12	0.22	3004.00	22339.00	13900	20231110	-32.37	5200	20230726	80.77	11350	-17.18	20240130	8200	14.63	20240104	13900	-32.37	20231110	5200	80.77	20230726	3.29	N	052790	500	56 억	5490406	N	N	1	N	N
131	20240604	150459	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9410	190	2	2.06	210605570	22502	203.82	9220	9480	9130	11980	6460	9220	9359.42	48.46	6845	9426	9322	9176	9072	8926	9375	9125	57	2760	500	5530	10	1	11330638	1066	3.13	0.42	12	0.20	3004.00	22339.00	13900	20231110	-32.30	5200	20230726	80.96	11350	-17.09	20240130	8200	14.76	20240104	13900	-32.30	20231110	5200	80.96	20230726	3.29	N	052790	500	56 억	5490406	N	N	0	N	N
132	20240604	140500	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9390	170	2	1.84	206210430	22033	199.57	9220	9480	9130	11980	6460	9220	9359.16	48.46	6730	9426	9322	9176	9072	8926	9375	9125	57	2760	500	5530	10	1	11330638	1064	3.13	0.42	12	0.19	3004.00	22339.00	13900	20231110	-32.45	5200	20230726	80.58	11350	-17.27	20240130	8200	14.51	20240104	13900	-32.45	20231110	5200	80.58	20230726	3.29	N	052790	500	56 억	5490406	N	N	0	N	N
133	20240604	130457	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9440	220	2	2.39	171850060	18364	166.34	9220	9480	9130	11980	6460	9220	9357.99	48.46	7134	9426	9322	9176	9072	8926	9375	9125	57	2760	500	5530	10	1	11330638	1070	3.14	0.42	12	0.16	3004.00	22339.00	13900	20231110	-32.09	5200	20230726	81.54	11350	-16.83	20240130	8200	15.12	20240104	13900	-32.09	20231110	5200	81.54	20230726	3.29	N	052790	500	56 억	5490406	N	N	0	N	N
134	20240604	120457	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9360	140	2	1.52	109349750	11735	106.30	9220	9420	9130	11980	6460	9220	9318.26	48.46	3296	9426	9322	9176	9072	8926	9375	9125	57	2760	500	5530	10	1	11330638	1061	3.12	0.42	12	0.10	3004.00	22339.00	13900	20231110	-32.66	5200	20230726	80.00	11350	-17.53	20240130	8200	14.15	20240104	13900	-32.66	20231110	5200	80.00	20230726	3.29	N	052790	500	56 억	5490406	N	N	0	N	N
135	20240604	110454	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9390	170	2	1.84	103769500	11137	100.88	9220	9420	9130	11980	6460	9220	9317.55	48.46	3177	9426	9322	9176	9072	8926	9375	9125	57	2760	500	5530	10	1	11330638	1064	3.13	0.42	12	0.10	3004.00	22339.00	13900	20231110	-32.45	5200	20230726	80.58	11350	-17.27	20240130	8200	14.51	20240104	13900	-32.45	20231110	5200	80.58	20230726	3.29	N	052790	500	56 억	5490406	N	N	0	N	N
136	20240604	100456	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9310	90	2	0.98	38447420	4153	37.62	9220	9370	9130	11980	6460	9220	9257.75	48.46	213	9426	9322	9176	9072	8926	9375	9125	57	2760	500	5530	10	1	11330638	1055	3.10	0.42	12	0.04	3004.00	22339.00	13900	20231110	-33.02	5200	20230726	79.04	11350	-17.97	20240130	8200	13.54	20240104	13900	-33.02	20231110	5200	79.04	20230726	3.29	N	052790	500	56 억	5490406	N	N	0	N	N
137	20240604	090458	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9270	50	2	0.54	7913660	849	7.69	9220	9370	9170	11980	6460	9220	9321.15	48.46	-475	9426	9322	9176	9072	8926	9375	9125	57	2760	500	5530	10	1	11330638	1050	3.09	0.41	12	0.01	3004.00	22339.00	13900	20231110	-33.31	5200	20230726	78.27	11350	-18.33	20240130	8200	13.05	20240104	13900	-33.31	20231110	5200	78.27	20230726	3.29	N	052790	500	56 억	5490406	N	N	0	N	N
138	20240603	160452	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9220	70	2	0.77	100949000	11038	88.09	9030	9280	9030	11890	6410	9150	9145.56	48.43	2198	9363	9256	9073	8966	8783	9310	9020	57	2740	500	5490	10	1	11330638	1045	3.07	0.41	12	0.10	3004.00	22339.00	13900	20231110	-33.67	5200	20230726	77.31	11350	-18.77	20240130	8200	12.44	20240104	13900	-33.67	20231110	5200	77.31	20230726	3.29	N	052790	500	56 억	5487975	N	N	0	N	N
139	20240603	150453	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9230	80	2	0.87	92069590	10076	80.42	9030	9280	9030	11890	6410	9150	9137.49	48.43	2169	9363	9256	9073	8966	8783	9310	9020	57	2740	500	5490	10	1	11330638	1046	3.07	0.41	12	0.09	3004.00	22339.00	13900	20231110	-33.60	5200	20230726	77.50	11350	-18.68	20240130	8200	12.56	20240104	13900	-33.60	20231110	5200	77.50	20230726	3.29	N	052790	500	56 억	5487975	N	N	0	N	N
140	20240603	140451	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9190	40	2	0.44	84307990	9231	73.67	9030	9280	9030	11890	6410	9150	9133.10	48.43	2094	9363	9256	9073	8966	8783	9310	9020	57	2740	500	5490	10	1	11330638	1041	3.06	0.41	12	0.08	3004.00	22339.00	13900	20231110	-33.88	5200	20230726	76.73	11350	-19.03	20240130	8200	12.07	20240104	13900	-33.88	20231110	5200	76.73	20230726	3.29	N	052790	500	56 억	5487975	N	N	0	N	N
141	20240603	130453	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9190	40	2	0.44	71734770	7868	62.79	9030	9240	9030	11890	6410	9150	9117.19	48.43	1300	9363	9256	9073	8966	8783	9310	9020	57	2740	500	5490	10	1	11330638	1041	3.06	0.41	12	0.07	3004.00	22339.00	13900	20231110	-33.88	5200	20230726	76.73	11350	-19.03	20240130	8200	12.07	20240104	13900	-33.88	20231110	5200	76.73	20230726	3.29	N	052790	500	56 억	5487975	N	N	0	N	N
142	20240603	120453	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9160	10	2	0.11	64705220	7103	56.69	9030	9240	9030	11890	6410	9150	9109.44	48.43	1436	9363	9256	9073	8966	8783	9310	9020	57	2740	500	5490	10	1	11330638	1038	3.05	0.41	12	0.06	3004.00	22339.00	13900	20231110	-34.10	5200	20230726	76.15	11350	-19.30	20240130	8200	11.71	20240104	13900	-34.10	20231110	5200	76.15	20230726	3.29	N	052790	500	56 억	5487975	N	N	0	N	N
143	20240603	110450	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9190	40	2	0.44	56865750	6244	49.83	9030	9240	9030	11890	6410	9150	9107.11	48.43	1384	9363	9256	9073	8966	8783	9310	9020	57	2740	500	5490	10	1	11330638	1041	3.06	0.41	12	0.06	3004.00	22339.00	13900	20231110	-33.88	5200	20230726	76.73	11350	-19.03	20240130	8200	12.07	20240104	13900	-33.88	20231110	5200	76.73	20230726	3.29	N	052790	500	56 억	5487975	N	N	0	N	N
144	20240603	100448	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9110	-40	5	-0.44	40721360	4473	35.70	9030	9240	9030	11890	6410	9150	9103.59	48.43	1408	9363	9256	9073	8966	8783	9310	9020	57	2740	500	5490	10	1	11330638	1032	3.03	0.41	12	0.04	3004.00	22339.00	13900	20231110	-34.46	5200	20230726	75.19	11350	-19.74	20240130	8200	11.10	20240104	13900	-34.46	20231110	5200	75.19	20230726	3.29	N	052790	500	56 억	5487975	N	N	0	N	N
145	20240603	090447	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	9110	-40	5	-0.44	16482440	1823	14.55	9030	9110	9030	11890	6410	9150	9040.06	48.43	257	9363	9256	9073	8966	8783	9310	9020	57	2740	500	5490	10	1	11330638	1032	3.03	0.41	12	0.02	3004.00	22339.00	13900	20231110	-34.46	5200	20230726	75.19	11350	-19.74	20240130	8200	11.10	20240104	13900	-34.46	20231110	5200	75.19	20230726	3.29	N	052790	500	56 억	5487975	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History