KissMeData/263720/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

65 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	marketWarningCode	shortOverheated
2	20240628	161110	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24500	-1600	5	-6.13	5133209550	199485	172.41	26800	27100	24500	33900	18300	26100	25737.69	1.20	-29739	27433	26766	25933	25266	24433	26350	24850	63	7800	500	18270	50	1	12524473	3068	75.15	3.74	12	1.59	326.00	6548.00	38600	20240124	-36.53	16250	20230630	50.77	38600	-36.53	20240124	21550	13.69	20240411	38600	-36.53	20240124	16250	50.77	20230630	2.90	N	263720	500	62 억	150402	N	N	548	N	00	N
3	20240628	151124	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24850	-1250	5	-4.79	4799855300	185949	160.71	26800	27100	24850	33900	18300	26100	25812.72	1.20	-29505	27433	26766	25933	25266	24433	26350	24850	63	7800	500	18270	50	1	12524473	3112	76.23	3.80	12	1.48	326.00	6548.00	38600	20240124	-35.62	16250	20230630	52.92	38600	-35.62	20240124	21550	15.31	20240411	38600	-35.62	20240124	16250	52.92	20230630	2.90	N	263720	500	62 억	150402	N	N	1689	N	00	N
4	20240628	141123	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25350	-750	5	-2.87	4351229000	168098	145.28	26800	27100	25050	33900	18300	26100	25885.05	1.20	-26701	27433	26766	25933	25266	24433	26350	24850	63	7800	500	18270	50	1	12524473	3175	77.76	3.87	12	1.34	326.00	6548.00	38600	20240124	-34.33	16250	20230630	56.00	38600	-34.33	20240124	21550	17.63	20240411	38600	-34.33	20240124	16250	56.00	20230630	2.90	N	263720	500	62 억	150402	N	N	1689	N	00	N
5	20240628	131122	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25400	-700	5	-2.68	4193077400	161863	139.89	26800	27100	25050	33900	18300	26100	25905.08	1.20	-25527	27433	26766	25933	25266	24433	26350	24850	63	7800	500	18270	50	1	12524473	3181	77.91	3.88	12	1.29	326.00	6548.00	38600	20240124	-34.20	16250	20230630	56.31	38600	-34.20	20240124	21550	17.87	20240411	38600	-34.20	20240124	16250	56.31	20230630	2.90	N	263720	500	62 억	150402	N	N	1689	N	00	N
6	20240628	121119	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25450	-650	5	-2.49	3659174600	140874	121.75	26800	27100	25050	33900	18300	26100	25974.79	1.20	-21698	27433	26766	25933	25266	24433	26350	24850	63	7800	500	18270	50	1	12524473	3187	78.07	3.89	12	1.12	326.00	6548.00	38600	20240124	-34.07	16250	20230630	56.62	38600	-34.07	20240124	21550	18.10	20240411	38600	-34.07	20240124	16250	56.62	20230630	2.90	N	263720	500	62 억	150402	N	N	1689	N	00	N
7	20240628	111101	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25450	-650	5	-2.49	3479939600	133812	115.65	26800	27100	25050	33900	18300	26100	26006.17	1.20	-18966	27433	26766	25933	25266	24433	26350	24850	63	7800	500	18270	50	1	12524473	3187	78.07	3.89	12	1.07	326.00	6548.00	38600	20240124	-34.07	16250	20230630	56.62	38600	-34.07	20240124	21550	18.10	20240411	38600	-34.07	20240124	16250	56.62	20230630	2.90	N	263720	500	62 억	150402	N	N	1689	N	00	N
8	20240628	101058	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25200	-900	5	-3.45	3062063550	117249	101.33	26800	27100	25050	33900	18300	26100	26115.91	1.20	-12690	27433	26766	25933	25266	24433	26350	24850	63	7800	500	18270	50	1	12524473	3156	77.30	3.85	12	0.94	326.00	6548.00	38600	20240124	-34.72	16250	20230630	55.08	38600	-34.72	20240124	21550	16.94	20240411	38600	-34.72	20240124	16250	55.08	20230630	2.90	N	263720	500	62 억	150402	N	N	1689	N	00	N
9	20240628	091101	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26600	500	2	1.92	1530316900	57304	49.53	26800	27100	26200	33900	18300	26100	26705.44	1.20	-17442	27433	26766	25933	25266	24433	26350	24850	63	7800	500	18270	50	1	12524473	3332	81.60	4.06	12	0.46	326.00	6548.00	38600	20240124	-31.09	16250	20230630	63.69	38600	-31.09	20240124	21550	23.43	20240411	38600	-31.09	20240124	16250	63.69	20230630	2.90	N	263720	500	62 억	150402	N	N	1689	N	00	N
10	20240627	161052	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26100	0	3	0.00	2924951500	113236	52.62	26300	26600	25100	33900	18300	26100	25829.32	1.25	-5152	27700	26900	25700	24900	23700	27300	25300	63	7800	500	18270	50	1	12524473	3269	80.06	3.99	12	0.90	326.00	6548.00	38600	20240124	-32.38	16250	20230630	60.62	38600	-32.38	20240124	21550	21.11	20240411	38600	-32.38	20240124	16250	60.62	20230630	2.85	N	263720	500	62 억	155962	N	N	1689	N	00	N
11	20240627	151059	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25800	-300	5	-1.15	2815769300	109034	50.66	26300	26600	25100	33900	18300	26100	25824.61	1.25	-4046	27700	26900	25700	24900	23700	27300	25300	63	7800	500	18270	50	1	12524473	3231	79.14	3.94	12	0.87	326.00	6548.00	38600	20240124	-33.16	16250	20230630	58.77	38600	-33.16	20240124	21550	19.72	20240411	38600	-33.16	20240124	16250	58.77	20230630	2.85	N	263720	500	62 억	155962	N	N	0	N	00	N
12	20240627	141057	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26100	0	3	0.00	2497819850	96713	44.94	26300	26600	25100	33900	18300	26100	25827.05	1.25	-2730	27700	26900	25700	24900	23700	27300	25300	63	7800	500	18270	50	1	12524473	3269	80.06	3.99	12	0.77	326.00	6548.00	38600	20240124	-32.38	16250	20230630	60.62	38600	-32.38	20240124	21550	21.11	20240411	38600	-32.38	20240124	16250	60.62	20230630	2.85	N	263720	500	62 억	155962	N	N	0	N	00	N
13	20240627	131057	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26100	0	3	0.00	2325257150	90087	41.86	26300	26600	25100	33900	18300	26100	25811.14	1.25	-2025	27700	26900	25700	24900	23700	27300	25300	63	7800	500	18270	50	1	12524473	3269	80.06	3.99	12	0.72	326.00	6548.00	38600	20240124	-32.38	16250	20230630	60.62	38600	-32.38	20240124	21550	21.11	20240411	38600	-32.38	20240124	16250	60.62	20230630	2.85	N	263720	500	62 억	155962	N	N	0	N	00	N
14	20240627	121059	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25900	-200	5	-0.77	1900280350	73836	34.31	26300	26600	25100	33900	18300	26100	25736.35	1.25	2328	27700	26900	25700	24900	23700	27300	25300	63	7800	500	18270	50	1	12524473	3244	79.45	3.96	12	0.59	326.00	6548.00	38600	20240124	-32.90	16250	20230630	59.38	38600	-32.90	20240124	21550	20.19	20240411	38600	-32.90	20240124	16250	59.38	20230630	2.85	N	263720	500	62 억	155962	N	N	0	N	00	N
15	20240627	111058	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25850	-250	5	-0.96	1707589150	66375	30.84	26300	26600	25100	33900	18300	26100	25726.22	1.25	528	27700	26900	25700	24900	23700	27300	25300	63	7800	500	18270	50	1	12524473	3238	79.29	3.95	12	0.53	326.00	6548.00	38600	20240124	-33.03	16250	20230630	59.08	38600	-33.03	20240124	21550	19.95	20240411	38600	-33.03	20240124	16250	59.08	20230630	2.85	N	263720	500	62 억	155962	N	N	0	N	00	N
16	20240627	101059	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25800	-300	5	-1.15	1537223550	59759	27.77	26300	26600	25100	33900	18300	26100	25723.52	1.25	-1110	27700	26900	25700	24900	23700	27300	25300	63	7800	500	18270	50	1	12524473	3231	79.14	3.94	12	0.48	326.00	6548.00	38600	20240124	-33.16	16250	20230630	58.77	38600	-33.16	20240124	21550	19.72	20240411	38600	-33.16	20240124	16250	58.77	20230630	2.85	N	263720	500	62 억	155962	N	N	0	N	00	N
17	20240627	091058	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25400	-700	5	-2.68	899419750	34713	16.13	26300	26600	25350	33900	18300	26100	25910.00	1.25	-5190	27700	26900	25700	24900	23700	27300	25300	63	7800	500	18270	50	1	12524473	3181	77.91	3.88	12	0.28	326.00	6548.00	38600	20240124	-34.20	16250	20230630	56.31	38600	-34.20	20240124	21550	17.87	20240411	38600	-34.20	20240124	16250	56.31	20230630	2.85	N	263720	500	62 억	155962	N	N	0	N	00	N
18	20240626	161054	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26100	1550	2	6.31	5485963700	212782	323.36	24500	26500	24500	31900	17200	24550	25781.22	1.19	7473	25416	24982	24566	24132	23716	25200	24350	63	7350	500	17180	50	1	12524473	3269	80.06	3.99	12	1.70	326.00	6548.00	38600	20240124	-32.38	16250	20230630	60.62	38600	-32.38	20240124	21550	21.11	20240411	38600	-32.38	20240124	16250	60.62	20230630	2.81	N	263720	500	62 억	149127	N	N	6	N	00	N
19	20240626	151058	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25950	1400	2	5.70	5320289600	206431	313.71	24500	26500	24500	31900	17200	24550	25772.73	1.19	7334	25416	24982	24566	24132	23716	25200	24350	63	7350	500	17180	50	1	12524473	3250	79.60	3.96	12	1.65	326.00	6548.00	38600	20240124	-32.77	16250	20230630	59.69	38600	-32.77	20240124	21550	20.42	20240411	38600	-32.77	20240124	16250	59.69	20230630	2.81	N	263720	500	62 억	149127	N	N	6	N	00	N
20	20240626	141054	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26300	1750	2	7.13	4597138200	178868	271.82	24500	26500	24500	31900	17200	24550	25701.29	1.19	7937	25416	24982	24566	24132	23716	25200	24350	63	7350	500	17180	50	1	12524473	3294	80.67	4.02	12	1.43	326.00	6548.00	38600	20240124	-31.87	16250	20230630	61.85	38600	-31.87	20240124	21550	22.04	20240411	38600	-31.87	20240124	16250	61.85	20230630	2.81	N	263720	500	62 억	149127	N	N	6	N	00	N
21	20240626	131056	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25850	1300	2	5.30	3678629900	143836	218.59	24500	26200	24500	31900	17200	24550	25575.17	1.19	-212	25416	24982	24566	24132	23716	25200	24350	63	7350	500	17180	50	1	12524473	3238	79.29	3.95	12	1.15	326.00	6548.00	38600	20240124	-33.03	16250	20230630	59.08	38600	-33.03	20240124	21550	19.95	20240411	38600	-33.03	20240124	16250	59.08	20230630	2.81	N	263720	500	62 억	149127	N	N	6	N	00	N
22	20240626	121054	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25850	1300	2	5.30	3290909300	128809	195.75	24500	26200	24500	31900	17200	24550	25548.75	1.19	46	25416	24982	24566	24132	23716	25200	24350	63	7350	500	17180	50	1	12524473	3238	79.29	3.95	12	1.03	326.00	6548.00	38600	20240124	-33.03	16250	20230630	59.08	38600	-33.03	20240124	21550	19.95	20240411	38600	-33.03	20240124	16250	59.08	20230630	2.81	N	263720	500	62 억	149127	N	N	6	N	00	N
23	20240626	111056	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26000	1450	2	5.91	2799697200	109942	167.08	24500	26050	24500	31900	17200	24550	25465.22	1.19	4909	25416	24982	24566	24132	23716	25200	24350	63	7350	500	17180	50	1	12524473	3256	79.75	3.97	12	0.88	326.00	6548.00	38600	20240124	-32.64	16250	20230630	60.00	38600	-32.64	20240124	21550	20.65	20240411	38600	-32.64	20240124	16250	60.00	20230630	2.81	N	263720	500	62 억	149127	N	N	6	N	00	N
24	20240626	101053	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25800	1250	2	5.09	1979764850	78196	118.83	24500	25900	24500	31900	17200	24550	25317.98	1.19	3887	25416	24982	24566	24132	23716	25200	24350	63	7350	500	17180	50	1	12524473	3231	79.14	3.94	12	0.62	326.00	6548.00	38600	20240124	-33.16	16250	20230630	58.77	38600	-33.16	20240124	21550	19.72	20240411	38600	-33.16	20240124	16250	58.77	20230630	2.81	N	263720	500	62 억	149127	N	N	6	N	00	N
25	20240626	091056	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25100	550	2	2.24	413164950	16615	25.25	24500	25100	24500	31900	17200	24550	24866.98	1.19	6264	25416	24982	24566	24132	23716	25200	24350	63	7350	500	17180	50	1	12524473	3144	76.99	3.83	12	0.13	326.00	6548.00	38600	20240124	-34.97	16250	20230630	54.46	38600	-34.97	20240124	21550	16.47	20240411	38600	-34.97	20240124	16250	54.46	20230630	2.81	N	263720	500	62 억	149127	N	N	6	N	00	N
26	20240625	161053	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24550	200	2	0.82	1582800850	64374	84.78	24400	25000	24150	31650	17050	24350	24587.66	1.28	-10655	25316	24832	24016	23532	22716	25075	23775	63	7300	500	17040	50	1	12524473	3075	75.31	3.75	12	0.51	326.00	6548.00	38600	20240124	-36.40	16250	20230630	51.08	38600	-36.40	20240124	21550	13.92	20240411	38600	-36.40	20240124	16250	51.08	20230630	2.76	N	263720	500	62 억	159751	N	N	6	N	00	N
27	20240625	151050	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24450	100	2	0.41	1525059450	62019	81.68	24400	25000	24150	31650	17050	24350	24590.23	1.28	-10361	25316	24832	24016	23532	22716	25075	23775	63	7300	500	17040	50	1	12524473	3062	75.00	3.73	12	0.50	326.00	6548.00	38600	20240124	-36.66	16250	20230630	50.46	38600	-36.66	20240124	21550	13.46	20240411	38600	-36.66	20240124	16250	50.46	20230630	2.76	N	263720	500	62 억	159751	N	N	2	N	00	N
28	20240625	141054	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24800	450	2	1.85	1226656800	49876	65.69	24400	25000	24150	31650	17050	24350	24594.17	1.28	-5665	25316	24832	24016	23532	22716	25075	23775	63	7300	500	17040	50	1	12524473	3106	76.07	3.79	12	0.40	326.00	6548.00	38600	20240124	-35.75	16250	20230630	52.62	38600	-35.75	20240124	21550	15.08	20240411	38600	-35.75	20240124	16250	52.62	20230630	2.76	N	263720	500	62 억	159751	N	N	2	N	00	N
29	20240625	131054	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24800	450	2	1.85	921286000	37604	49.53	24400	24850	24150	31650	17050	24350	24499.71	1.28	-5508	25316	24832	24016	23532	22716	25075	23775	63	7300	500	17040	50	1	12524473	3106	76.07	3.79	12	0.30	326.00	6548.00	38600	20240124	-35.75	16250	20230630	52.62	38600	-35.75	20240124	21550	15.08	20240411	38600	-35.75	20240124	16250	52.62	20230630	2.76	N	263720	500	62 억	159751	N	N	2	N	00	N
30	20240625	121057	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24550	200	2	0.82	635995400	26042	34.30	24400	24600	24150	31650	17050	24350	24421.93	1.28	-5852	25316	24832	24016	23532	22716	25075	23775	63	7300	500	17040	50	1	12524473	3075	75.31	3.75	12	0.21	326.00	6548.00	38600	20240124	-36.40	16250	20230630	51.08	38600	-36.40	20240124	21550	13.92	20240411	38600	-36.40	20240124	16250	51.08	20230630	2.76	N	263720	500	62 억	159751	N	N	2	N	00	N
31	20240625	111055	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24450	100	2	0.41	584216550	23926	31.51	24400	24600	24150	31650	17050	24350	24417.67	1.28	-6382	25316	24832	24016	23532	22716	25075	23775	63	7300	500	17040	50	1	12524473	3062	75.00	3.73	12	0.19	326.00	6548.00	38600	20240124	-36.66	16250	20230630	50.46	38600	-36.66	20240124	21550	13.46	20240411	38600	-36.66	20240124	16250	50.46	20230630	2.76	N	263720	500	62 억	159751	N	N	2	N	00	N
32	20240625	101053	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24450	100	2	0.41	516582700	21153	27.86	24400	24600	24150	31650	17050	24350	24421.28	1.28	-5930	25316	24832	24016	23532	22716	25075	23775	63	7300	500	17040	50	1	12524473	3062	75.00	3.73	12	0.17	326.00	6548.00	38600	20240124	-36.66	16250	20230630	50.46	38600	-36.66	20240124	21550	13.46	20240411	38600	-36.66	20240124	16250	50.46	20230630	2.76	N	263720	500	62 억	159751	N	N	2	N	00	N
33	20240625	091053	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24500	150	2	0.62	192642150	7890	10.39	24400	24600	24200	31650	17050	24350	24416.06	1.28	-2419	25316	24832	24016	23532	22716	25075	23775	63	7300	500	17040	50	1	12524473	3068	75.15	3.74	12	0.06	326.00	6548.00	38600	20240124	-36.53	16250	20230630	50.77	38600	-36.53	20240124	21550	13.69	20240411	38600	-36.53	20240124	16250	50.77	20230630	2.76	N	263720	500	62 억	159751	N	N	2	N	00	N
34	20240624	161053	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24350	950	2	4.06	1806622600	75280	150.20	23400	24500	23200	30400	16400	23400	23998.18	1.16	7279	24300	23850	23600	23150	22900	23725	23025	63	7000	500	16380	50	1	12524473	3050	74.69	3.72	12	0.60	326.00	6548.00	38600	20240124	-36.92	16250	20230630	49.85	38600	-36.92	20240124	21550	12.99	20240411	38600	-36.92	20240124	16250	49.85	20230630	2.72	N	263720	500	62 억	144921	N	N	2	N	00	N
35	20240624	151049	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24400	1000	2	4.27	1672246800	69768	139.20	23400	24500	23200	30400	16400	23400	23968.68	1.16	7013	24300	23850	23600	23150	22900	23725	23025	63	7000	500	16380	50	1	12524473	3056	74.85	3.73	12	0.56	326.00	6548.00	38600	20240124	-36.79	16250	20230630	50.15	38600	-36.79	20240124	21550	13.23	20240411	38600	-36.79	20240124	16250	50.15	20230630	2.72	N	263720	500	62 억	144921	N	N	0	N	00	N
36	20240624	141051	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24200	800	2	3.42	1360092050	56904	113.54	23400	24350	23200	30400	16400	23400	23901.52	1.16	2698	24300	23850	23600	23150	22900	23725	23025	63	7000	500	16380	50	1	12524473	3031	74.23	3.70	12	0.45	326.00	6548.00	38600	20240124	-37.31	16250	20230630	48.92	38600	-37.31	20240124	21550	12.30	20240411	38600	-37.31	20240124	16250	48.92	20230630	2.72	N	263720	500	62 억	144921	N	N	0	N	00	N
37	20240624	131048	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24150	750	2	3.21	1085589350	45582	90.95	23400	24200	23200	30400	16400	23400	23816.19	1.16	-88	24300	23850	23600	23150	22900	23725	23025	63	7000	500	16380	50	1	12524473	3025	74.08	3.69	12	0.36	326.00	6548.00	38600	20240124	-37.44	16250	20230630	48.62	38600	-37.44	20240124	21550	12.06	20240411	38600	-37.44	20240124	16250	48.62	20230630	2.72	N	263720	500	62 억	144921	N	N	0	N	00	N
38	20240624	121050	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24000	600	2	2.56	904078500	38032	75.88	23400	24150	23200	30400	16400	23400	23771.52	1.16	419	24300	23850	23600	23150	22900	23725	23025	63	7000	500	16380	50	1	12524473	3006	73.62	3.67	12	0.30	326.00	6548.00	38600	20240124	-37.82	16250	20230630	47.69	38600	-37.82	20240124	21550	11.37	20240411	38600	-37.82	20240124	16250	47.69	20230630	2.72	N	263720	500	62 억	144921	N	N	0	N	00	N
39	20240624	111052	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23800	400	2	1.71	750895600	31615	63.08	23400	24100	23200	30400	16400	23400	23751.24	1.16	-150	24300	23850	23600	23150	22900	23725	23025	63	7000	500	16380	50	1	12524473	2981	73.01	3.63	12	0.25	326.00	6548.00	38600	20240124	-38.34	16250	20230630	46.46	38600	-38.34	20240124	21550	10.44	20240411	38600	-38.34	20240124	16250	46.46	20230630	2.72	N	263720	500	62 억	144921	N	N	0	N	00	N
40	20240624	101050	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23900	500	2	2.14	561630200	23675	47.24	23400	24100	23200	30400	16400	23400	23722.50	1.16	-2370	24300	23850	23600	23150	22900	23725	23025	63	7000	500	16380	50	1	12524473	2993	73.31	3.65	12	0.19	326.00	6548.00	38600	20240124	-38.08	16250	20230630	47.08	38600	-38.08	20240124	21550	10.90	20240411	38600	-38.08	20240124	16250	47.08	20230630	2.72	N	263720	500	62 억	144921	N	N	0	N	00	N
41	20240624	091050	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23400	0	3	0.00	126363100	5400	10.77	23400	23550	23200	30400	16400	23400	23400.57	1.16	-1440	24300	23850	23600	23150	22900	23725	23025	63	7000	500	16380	50	1	12524473	2931	71.78	3.57	12	0.04	326.00	6548.00	38600	20240124	-39.38	16250	20230630	44.00	38600	-39.38	20240124	21550	8.58	20240411	38600	-39.38	20240124	16250	44.00	20230630	2.72	N	263720	500	62 억	144921	N	N	0	N	00	N
42	20240621	161014	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23400	-600	5	-2.50	1162442500	49086	99.92	24050	24050	23350	31200	16800	24000	23683.14	1.15	-731	24866	24432	24216	23782	23566	24325	23675	63	7200	500	16800	50	1	12524473	2931	71.78	3.57	12	0.39	326.00	6548.00	38600	20240124	-39.38	16250	20230630	44.00	38600	-39.38	20240124	21550	8.58	20240411	38600	-39.38	20240124	16250	44.00	20230630	2.70	N	263720	500	62 억	144104	N	N	71	N	00	N
43	20240621	151015	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23500	-500	5	-2.08	1006995750	42460	86.43	24050	24050	23500	31200	16800	24000	23715.88	1.15	-1358	24866	24432	24216	23782	23566	24325	23675	63	7200	500	16800	50	1	12524473	2943	72.09	3.59	12	0.34	326.00	6548.00	38600	20240124	-39.12	16250	20230630	44.62	38600	-39.12	20240124	21550	9.05	20240411	38600	-39.12	20240124	16250	44.62	20230630	2.70	N	263720	500	62 억	144104	N	N	71	N	00	N
44	20240621	141014	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23700	-300	5	-1.25	821931800	34613	70.46	24050	24050	23550	31200	16800	24000	23745.83	1.15	-784	24866	24432	24216	23782	23566	24325	23675	63	7200	500	16800	50	1	12524473	2968	72.70	3.62	12	0.28	326.00	6548.00	38600	20240124	-38.60	16250	20230630	45.85	38600	-38.60	20240124	21550	9.98	20240411	38600	-38.60	20240124	16250	45.85	20230630	2.70	N	263720	500	62 억	144104	N	N	71	N	00	N
45	20240621	131016	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23700	-300	5	-1.25	694954400	29249	59.54	24050	24050	23550	31200	16800	24000	23759.38	1.15	-1791	24866	24432	24216	23782	23566	24325	23675	63	7200	500	16800	50	1	12524473	2968	72.70	3.62	12	0.23	326.00	6548.00	38600	20240124	-38.60	16250	20230630	45.85	38600	-38.60	20240124	21550	9.98	20240411	38600	-38.60	20240124	16250	45.85	20230630	2.70	N	263720	500	62 억	144104	N	N	71	N	00	N
46	20240621	121017	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23650	-350	5	-1.46	621769300	26158	53.25	24050	24050	23550	31200	16800	24000	23769.16	1.15	-1258	24866	24432	24216	23782	23566	24325	23675	63	7200	500	16800	50	1	12524473	2962	72.55	3.61	12	0.21	326.00	6548.00	38600	20240124	-38.73	16250	20230630	45.54	38600	-38.73	20240124	21550	9.74	20240411	38600	-38.73	20240124	16250	45.54	20230630	2.70	N	263720	500	62 억	144104	N	N	71	N	00	N
47	20240621	111015	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23650	-350	5	-1.46	559209250	23519	47.87	24050	24050	23550	31200	16800	24000	23776.27	1.15	-1715	24866	24432	24216	23782	23566	24325	23675	63	7200	500	16800	50	1	12524473	2962	72.55	3.61	12	0.19	326.00	6548.00	38600	20240124	-38.73	16250	20230630	45.54	38600	-38.73	20240124	21550	9.74	20240411	38600	-38.73	20240124	16250	45.54	20230630	2.70	N	263720	500	62 억	144104	N	N	71	N	00	N
48	20240621	101012	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23700	-300	5	-1.25	423027450	17792	36.22	24050	24050	23550	31200	16800	24000	23775.41	1.15	-1455	24866	24432	24216	23782	23566	24325	23675	63	7200	500	16800	50	1	12524473	2968	72.70	3.62	12	0.14	326.00	6548.00	38600	20240124	-38.60	16250	20230630	45.85	38600	-38.60	20240124	21550	9.98	20240411	38600	-38.60	20240124	16250	45.85	20230630	2.70	N	263720	500	62 억	144104	N	N	71	N	00	N
49	20240621	091018	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	23850	-150	5	-0.62	77898750	3254	6.62	24050	24050	23800	31200	16800	24000	23938.09	1.15	-1490	24866	24432	24216	23782	23566	24325	23675	63	7200	500	16800	50	1	12524473	2987	73.16	3.64	12	0.03	326.00	6548.00	38600	20240124	-38.21	16250	20230630	46.77	38600	-38.21	20240124	21550	10.67	20240411	38600	-38.21	20240124	16250	46.77	20230630	2.70	N	263720	500	62 억	144104	N	N	71	N	00	N
50	20240620	161009	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24000	-550	5	-2.24	1176317850	48613	96.37	24150	24650	24000	31900	17200	24550	24197.68	1.20	-7425	25050	24800	24500	24250	23950	24650	24100	63	7350	500	17180	50	1	12524473	3006	73.62	3.67	12	0.39	326.00	6548.00	38600	20240124	-37.82	16250	20230630	47.69	38600	-37.82	20240124	21550	11.37	20240411	38600	-37.82	20240124	16250	47.69	20230630	2.71	N	263720	500	62 억	149891	N	N	71	N	00	N
51	20240620	151011	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24100	-450	5	-1.83	1114541350	46042	91.28	24150	24650	24000	31900	17200	24550	24207.06	1.20	-6934	25050	24800	24500	24250	23950	24650	24100	63	7350	500	17180	50	1	12524473	3018	73.93	3.68	12	0.37	326.00	6548.00	38600	20240124	-37.56	16250	20230630	48.31	38600	-37.56	20240124	21550	11.83	20240411	38600	-37.56	20240124	16250	48.31	20230630	2.71	N	263720	500	62 억	149891	N	N	443	N	00	N
52	20240620	141012	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24150	-400	5	-1.63	698840500	28776	57.05	24150	24650	24100	31900	17200	24550	24285.53	1.20	-2745	25050	24800	24500	24250	23950	24650	24100	63	7350	500	17180	50	1	12524473	3025	74.08	3.69	12	0.23	326.00	6548.00	38600	20240124	-37.44	16250	20230630	48.62	38600	-37.44	20240124	21550	12.06	20240411	38600	-37.44	20240124	16250	48.62	20230630	2.71	N	263720	500	62 억	149891	N	N	443	N	00	N
53	20240620	131011	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24150	-400	5	-1.63	623946850	25679	50.91	24150	24650	24100	31900	17200	24550	24297.94	1.20	-2592	25050	24800	24500	24250	23950	24650	24100	63	7350	500	17180	50	1	12524473	3025	74.08	3.69	12	0.21	326.00	6548.00	38600	20240124	-37.44	16250	20230630	48.62	38600	-37.44	20240124	21550	12.06	20240411	38600	-37.44	20240124	16250	48.62	20230630	2.71	N	263720	500	62 억	149891	N	N	443	N	00	N
54	20240620	121009	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24200	-350	5	-1.43	492795950	20256	40.16	24150	24650	24150	31900	17200	24550	24328.39	1.20	-925	25050	24800	24500	24250	23950	24650	24100	63	7350	500	17180	50	1	12524473	3031	74.23	3.70	12	0.16	326.00	6548.00	38600	20240124	-37.31	16250	20230630	48.92	38600	-37.31	20240124	21550	12.30	20240411	38600	-37.31	20240124	16250	48.92	20230630	2.71	N	263720	500	62 억	149891	N	N	443	N	00	N
55	20240620	111012	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24450	-100	5	-0.41	378634700	15553	30.83	24150	24650	24150	31900	17200	24550	24344.80	1.20	1678	25050	24800	24500	24250	23950	24650	24100	63	7350	500	17180	50	1	12524473	3062	75.00	3.73	12	0.12	326.00	6548.00	38600	20240124	-36.66	16250	20230630	50.46	38600	-36.66	20240124	21550	13.46	20240411	38600	-36.66	20240124	16250	50.46	20230630	2.71	N	263720	500	62 억	149891	N	N	443	N	00	N
56	20240620	101013	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24350	-200	5	-0.81	272577350	11210	22.22	24150	24650	24150	31900	17200	24550	24315.55	1.20	1007	25050	24800	24500	24250	23950	24650	24100	63	7350	500	17180	50	1	12524473	3050	74.69	3.72	12	0.09	326.00	6548.00	38600	20240124	-36.92	16250	20230630	49.85	38600	-36.92	20240124	21550	12.99	20240411	38600	-36.92	20240124	16250	49.85	20230630	2.71	N	263720	500	62 억	149891	N	N	443	N	00	N
57	20240620	091016	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24500	-50	5	-0.20	82729350	3403	6.75	24150	24650	24150	31900	17200	24550	24310.71	1.20	218	25050	24800	24500	24250	23950	24650	24100	63	7350	500	17180	50	1	12524473	3068	75.15	3.74	12	0.03	326.00	6548.00	38600	20240124	-36.53	16250	20230630	50.77	38600	-36.53	20240124	21550	13.69	20240411	38600	-36.53	20240124	16250	50.77	20230630	2.71	N	263720	500	62 억	149891	N	N	443	N	00	N
58	20240619	161006	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24550	-100	5	-0.41	1197656500	49092	38.14	24750	24750	24200	32000	17300	24650	24395.10	1.26	-9766	26116	25382	24516	23782	22916	24950	23350	63	7350	500	17250	50	1	12524473	3075	75.31	3.75	12	0.39	326.00	6548.00	38600	20240124	-36.40	16250	20230630	51.08	38600	-36.40	20240124	21550	13.92	20240411	38600	-36.40	20240124	16250	51.08	20230630	2.69	N	263720	500	62 억	158390	N	N	437	N	00	N
59	20240619	151006	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24600	-50	5	-0.20	1121599800	45993	35.73	24750	24750	24200	32000	17300	24650	24386.18	1.26	-8928	26116	25382	24516	23782	22916	24950	23350	63	7350	500	17250	50	1	12524473	3081	75.46	3.76	12	0.37	326.00	6548.00	38600	20240124	-36.27	16250	20230630	51.38	38600	-36.27	20240124	21550	14.15	20240411	38600	-36.27	20240124	16250	51.38	20230630	2.69	N	263720	500	62 억	158390	N	N	88	N	00	N
60	20240619	141014	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24250	-400	5	-1.62	953934450	39145	30.41	24750	24750	24200	32000	17300	24650	24369.08	1.26	-6985	26116	25382	24516	23782	22916	24950	23350	63	7350	500	17250	50	1	12524473	3037	74.39	3.70	12	0.31	326.00	6548.00	38600	20240124	-37.18	16250	20230630	49.23	38600	-37.18	20240124	21550	12.53	20240411	38600	-37.18	20240124	16250	49.23	20230630	2.69	N	263720	500	62 억	158390	N	N	88	N	00	N
61	20240619	131001	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24400	-250	5	-1.01	833522350	34189	26.56	24750	24750	24200	32000	17300	24650	24379.65	1.26	-6864	26116	25382	24516	23782	22916	24950	23350	63	7350	500	17250	50	1	12524473	3056	74.85	3.73	12	0.27	326.00	6548.00	38600	20240124	-36.79	16250	20230630	50.15	38600	-36.79	20240124	21550	13.23	20240411	38600	-36.79	20240124	16250	50.15	20230630	2.69	N	263720	500	62 억	158390	N	N	88	N	00	N
62	20240619	121004	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24200	-450	5	-1.83	718853150	29456	22.88	24750	24750	24200	32000	17300	24650	24404.10	1.26	-6545	26116	25382	24516	23782	22916	24950	23350	63	7350	500	17250	50	1	12524473	3031	74.23	3.70	12	0.24	326.00	6548.00	38600	20240124	-37.31	16250	20230630	48.92	38600	-37.31	20240124	21550	12.30	20240411	38600	-37.31	20240124	16250	48.92	20230630	2.69	N	263720	500	62 억	158390	N	N	88	N	00	N
63	20240619	111007	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24300	-350	5	-1.42	536700200	21957	17.06	24750	24750	24250	32000	17300	24650	24443.01	1.26	-3130	26116	25382	24516	23782	22916	24950	23350	63	7350	500	17250	50	1	12524473	3043	74.54	3.71	12	0.18	326.00	6548.00	38600	20240124	-37.05	16250	20230630	49.54	38600	-37.05	20240124	21550	12.76	20240411	38600	-37.05	20240124	16250	49.54	20230630	2.69	N	263720	500	62 억	158390	N	N	88	N	00	N
64	20240619	101010	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24350	-300	5	-1.22	345695350	14110	10.96	24750	24750	24350	32000	17300	24650	24499.77	1.26	-3632	26116	25382	24516	23782	22916	24950	23350	63	7350	500	17250	50	1	12524473	3050	74.69	3.72	12	0.11	326.00	6548.00	38600	20240124	-36.92	16250	20230630	49.85	38600	-36.92	20240124	21550	12.99	20240411	38600	-36.92	20240124	16250	49.85	20230630	2.69	N	263720	500	62 억	158390	N	N	88	N	00	N
65	20240619	091013	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24700	50	2	0.20	95795600	3904	3.03	24750	24750	24400	32000	17300	24650	24537.11	1.26	-2012	26116	25382	24516	23782	22916	24950	23350	63	7350	500	17250	50	1	12524473	3094	75.77	3.77	12	0.03	326.00	6548.00	38600	20240124	-36.01	16250	20230630	52.00	38600	-36.01	20240124	21550	14.62	20240411	38600	-36.01	20240124	16250	52.00	20230630	2.69	N	263720	500	62 억	158390	N	N	88	N	00	N
66	20240618	161002	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24650	250	2	1.02	3131192900	128041	178.66	24950	25250	23650	31700	17100	24400	24454.05	1.31	-1017	25466	24932	24566	24032	23666	24750	23850	63	7300	500	17080	50	1	12524473	3087	75.61	3.76	12	1.02	326.00	6548.00	38600	20240124	-36.14	16250	20230630	51.69	38600	-36.14	20240124	21550	14.39	20240411	38600	-36.14	20240124	16250	51.69	20230630	2.68	N	263720	500	62 억	164545	N	N	88	N	00	N
67	20240618	151000	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24750	350	2	1.43	2998838000	122679	171.18	24950	25250	23650	31700	17100	24400	24444.59	1.31	-752	25466	24932	24566	24032	23666	24750	23850	63	7300	500	17080	50	1	12524473	3100	75.92	3.78	12	0.98	326.00	6548.00	38600	20240124	-35.88	16250	20230630	52.31	38600	-35.88	20240124	21550	14.85	20240411	38600	-35.88	20240124	16250	52.31	20230630	2.68	N	263720	500	62 억	164545	N	N	144	N	00	N
68	20240618	141004	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24500	100	2	0.41	2727194600	111644	155.78	24950	25250	23650	31700	17100	24400	24427.60	1.31	-4066	25466	24932	24566	24032	23666	24750	23850	63	7300	500	17080	50	1	12524473	3068	75.15	3.74	12	0.89	326.00	6548.00	38600	20240124	-36.53	16250	20230630	50.77	38600	-36.53	20240124	21550	13.69	20240411	38600	-36.53	20240124	16250	50.77	20230630	2.68	N	263720	500	62 억	164545	N	N	144	N	00	N
69	20240618	131005	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24350	-50	5	-0.20	2613859100	107012	149.32	24950	25250	23650	31700	17100	24400	24425.85	1.31	-3949	25466	24932	24566	24032	23666	24750	23850	63	7300	500	17080	50	1	12524473	3050	74.69	3.72	12	0.85	326.00	6548.00	38600	20240124	-36.92	16250	20230630	49.85	38600	-36.92	20240124	21550	12.99	20240411	38600	-36.92	20240124	16250	49.85	20230630	2.68	N	263720	500	62 억	164545	N	N	144	N	00	N
70	20240618	121002	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24350	-50	5	-0.20	2520233000	103174	143.96	24950	25250	23650	31700	17100	24400	24427.02	1.31	-2514	25466	24932	24566	24032	23666	24750	23850	63	7300	500	17080	50	1	12524473	3050	74.69	3.72	12	0.82	326.00	6548.00	38600	20240124	-36.92	16250	20230630	49.85	38600	-36.92	20240124	21550	12.99	20240411	38600	-36.92	20240124	16250	49.85	20230630	2.68	N	263720	500	62 억	164545	N	N	144	N	00	N
71	20240618	111002	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24750	350	2	1.43	2314159000	94784	132.25	24950	25250	23650	31700	17100	24400	24415.08	1.31	-470	25466	24932	24566	24032	23666	24750	23850	63	7300	500	17080	50	1	12524473	3100	75.92	3.78	12	0.76	326.00	6548.00	38600	20240124	-35.88	16250	20230630	52.31	38600	-35.88	20240124	21550	14.85	20240411	38600	-35.88	20240124	16250	52.31	20230630	2.68	N	263720	500	62 억	164545	N	N	144	N	00	N
72	20240618	101001	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24500	100	2	0.41	1864869050	76625	106.92	24950	25250	23650	31700	17100	24400	24337.61	1.31	3379	25466	24932	24566	24032	23666	24750	23850	63	7300	500	17080	50	1	12524473	3068	75.15	3.74	12	0.61	326.00	6548.00	38600	20240124	-36.53	16250	20230630	50.77	38600	-36.53	20240124	21550	13.69	20240411	38600	-36.53	20240124	16250	50.77	20230630	2.68	N	263720	500	62 억	164545	N	N	144	N	00	N
73	20240618	091011	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24400	0	3	0.00	746342150	30129	42.04	24950	25250	24200	31700	17100	24400	24771.55	1.31	1671	25466	24932	24566	24032	23666	24750	23850	63	7300	500	17080	50	1	12524473	3056	74.85	3.73	12	0.24	326.00	6548.00	38600	20240124	-36.79	16250	20230630	50.15	38600	-36.79	20240124	21550	13.23	20240411	38600	-36.79	20240124	16250	50.15	20230630	2.68	N	263720	500	62 억	164545	N	N	144	N	00	N
74	20240617	160953	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24400	-550	5	-2.20	1741461100	71031	122.07	24900	25100	24200	32400	17500	24950	24516.74	1.21	13430	25516	25232	24966	24682	24416	25100	24550	63	7450	500	17460	50	1	12524473	3056	74.85	3.73	12	0.57	326.00	6548.00	38600	20240124	-36.79	16250	20230630	50.15	38600	-36.79	20240124	21550	13.23	20240411	38600	-36.79	20240124	16250	50.15	20230630	2.64	N	263720	500	62 억	151036	N	N	144	N	00	N
75	20240617	151001	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24500	-450	5	-1.80	1666813450	67974	116.82	24900	25100	24200	32400	17500	24950	24520.71	1.21	12560	25516	25232	24966	24682	24416	25100	24550	63	7450	500	17460	50	1	12524473	3068	75.15	3.74	12	0.54	326.00	6548.00	38600	20240124	-36.53	16250	20230630	50.77	38600	-36.53	20240124	21550	13.69	20240411	38600	-36.53	20240124	16250	50.77	20230630	2.64	N	263720	500	62 억	151036	N	N	813	N	00	N
76	20240617	140952	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24600	-350	5	-1.40	1477619400	60243	103.53	24900	25100	24200	32400	17500	24950	24526.95	1.21	8166	25516	25232	24966	24682	24416	25100	24550	63	7450	500	17460	50	1	12524473	3081	75.46	3.76	12	0.48	326.00	6548.00	38600	20240124	-36.27	16250	20230630	51.38	38600	-36.27	20240124	21550	14.15	20240411	38600	-36.27	20240124	16250	51.38	20230630	2.64	N	263720	500	62 억	151036	N	N	813	N	00	N
77	20240617	130951	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24350	-600	5	-2.40	1279111150	52123	89.58	24900	25100	24200	32400	17500	24950	24539.46	1.21	4581	25516	25232	24966	24682	24416	25100	24550	63	7450	500	17460	50	1	12524473	3050	74.69	3.72	12	0.42	326.00	6548.00	38600	20240124	-36.92	16250	20230630	49.85	38600	-36.92	20240124	21550	12.99	20240411	38600	-36.92	20240124	16250	49.85	20230630	2.64	N	263720	500	62 억	151036	N	N	813	N	00	N
78	20240617	120952	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24400	-550	5	-2.20	1121611700	45648	78.45	24900	25100	24200	32400	17500	24950	24570.05	1.21	3405	25516	25232	24966	24682	24416	25100	24550	63	7450	500	17460	50	1	12524473	3056	74.85	3.73	12	0.36	326.00	6548.00	38600	20240124	-36.79	16250	20230630	50.15	38600	-36.79	20240124	21550	13.23	20240411	38600	-36.79	20240124	16250	50.15	20230630	2.64	N	263720	500	62 억	151036	N	N	813	N	00	N
79	20240617	110944	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24500	-450	5	-1.80	891562000	36205	62.22	24900	25100	24350	32400	17500	24950	24624.48	1.21	3176	25516	25232	24966	24682	24416	25100	24550	63	7450	500	17460	50	1	12524473	3068	75.15	3.74	12	0.29	326.00	6548.00	38600	20240124	-36.53	16250	20230630	50.77	38600	-36.53	20240124	21550	13.69	20240411	38600	-36.53	20240124	16250	50.77	20230630	2.64	N	263720	500	62 억	151036	N	N	813	N	00	N
80	20240617	100945	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24550	-400	5	-1.60	670517850	27169	46.69	24900	25100	24400	32400	17500	24950	24678.52	1.21	2569	25516	25232	24966	24682	24416	25100	24550	63	7450	500	17460	50	1	12524473	3075	75.31	3.75	12	0.22	326.00	6548.00	38600	20240124	-36.40	16250	20230630	51.08	38600	-36.40	20240124	21550	13.92	20240411	38600	-36.40	20240124	16250	51.08	20230630	2.64	N	263720	500	62 억	151036	N	N	813	N	00	N
81	20240617	090949	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24700	-250	5	-1.00	132110400	5342	9.18	24900	24900	24600	32400	17500	24950	24726.33	1.21	-597	25516	25232	24966	24682	24416	25100	24550	63	7450	500	17460	50	1	12524473	3094	75.77	3.77	12	0.04	326.00	6548.00	38600	20240124	-36.01	16250	20230630	52.00	38600	-36.01	20240124	21550	14.62	20240411	38600	-36.01	20240124	16250	52.00	20230630	2.64	N	263720	500	62 억	151036	N	N	813	N	00	N
82	20240614	160824	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24950	-200	5	-0.80	1371069050	54946	95.58	25200	25250	24700	32650	17650	25150	24951.97	1.13	2973	25750	25450	25200	24900	24650	25325	24775	63	7500	500	17600	50	1	12524473	3125	76.53	3.81	12	0.44	326.00	6548.00	38600	20240124	-35.36	16250	20230630	53.54	38600	-35.36	20240124	21550	15.78	20240411	38600	-35.36	20240124	16250	53.54	20230630	2.53	N	263720	500	62 억	141204	N	N	813	N	00	N
83	20240614	150827	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25000	-150	5	-0.60	1216422350	48753	84.80	25200	25250	24700	32650	17650	25150	24949.49	1.13	3172	25750	25450	25200	24900	24650	25325	24775	63	7500	500	17600	50	1	12524473	3131	76.69	3.82	12	0.39	326.00	6548.00	38600	20240124	-35.23	16250	20230630	53.85	38600	-35.23	20240124	21550	16.01	20240411	38600	-35.23	20240124	16250	53.85	20230630	2.53	N	263720	500	62 억	141204	N	N	1951	N	00	N
84	20240614	140826	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25000	-150	5	-0.60	1073937150	43075	74.93	25200	25250	24700	32650	17650	25150	24930.28	1.13	3469	25750	25450	25200	24900	24650	25325	24775	63	7500	500	17600	50	1	12524473	3131	76.69	3.82	12	0.34	326.00	6548.00	38600	20240124	-35.23	16250	20230630	53.85	38600	-35.23	20240124	21550	16.01	20240411	38600	-35.23	20240124	16250	53.85	20230630	2.53	N	263720	500	62 억	141204	N	N	1951	N	00	N
85	20240614	130828	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24950	-200	5	-0.80	1019490600	40895	71.14	25200	25250	24700	32650	17650	25150	24927.85	1.13	3351	25750	25450	25200	24900	24650	25325	24775	63	7500	500	17600	50	1	12524473	3125	76.53	3.81	12	0.33	326.00	6548.00	38600	20240124	-35.36	16250	20230630	53.54	38600	-35.36	20240124	21550	15.78	20240411	38600	-35.36	20240124	16250	53.54	20230630	2.53	N	263720	500	62 억	141204	N	N	1951	N	00	N
86	20240614	120830	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25150	0	3	0.00	884488850	35469	61.70	25200	25250	24700	32650	17650	25150	24935.15	1.13	2410	25750	25450	25200	24900	24650	25325	24775	63	7500	500	17600	50	1	12524473	3150	77.15	3.84	12	0.28	326.00	6548.00	38600	20240124	-34.84	16250	20230630	54.77	38600	-34.84	20240124	21550	16.71	20240411	38600	-34.84	20240124	16250	54.77	20230630	2.53	N	263720	500	62 억	141204	N	N	1951	N	00	N
87	20240614	110935	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24850	-300	5	-1.19	798075700	32021	55.70	25200	25250	24700	32650	17650	25150	24921.38	1.13	733	25750	25450	25200	24900	24650	25325	24775	63	7500	500	17600	50	1	12524473	3112	76.23	3.80	12	0.26	326.00	6548.00	38600	20240124	-35.62	16250	20230630	52.92	38600	-35.62	20240124	21550	15.31	20240411	38600	-35.62	20240124	16250	52.92	20230630	2.53	N	263720	500	62 억	141204	N	N	1951	N	00	N
88	20240614	100933	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25050	-100	5	-0.40	497230100	19917	34.64	25200	25250	24800	32650	17650	25150	24962.30	1.13	-3762	25750	25450	25200	24900	24650	25325	24775	63	7500	500	17600	50	1	12524473	3137	76.84	3.83	12	0.16	326.00	6548.00	38600	20240124	-35.10	16250	20230630	54.15	38600	-35.10	20240124	21550	16.24	20240411	38600	-35.10	20240124	16250	54.15	20230630	2.53	N	263720	500	62 억	141204	N	N	1951	N	00	N
89	20240614	090939	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25100	-50	5	-0.20	80567200	3209	5.58	25200	25250	25000	32650	17650	25150	25102.20	1.13	32	25750	25450	25200	24900	24650	25325	24775	63	7500	500	17600	50	1	12524473	3144	76.99	3.83	12	0.03	326.00	6548.00	38600	20240124	-34.97	16250	20230630	54.46	38600	-34.97	20240124	21550	16.47	20240411	38600	-34.97	20240124	16250	54.46	20230630	2.53	N	263720	500	62 억	141204	N	N	1951	N	00	N
90	20240613	160924	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25150	-200	5	-0.79	1396654600	55392	53.15	25450	25500	24950	32950	17750	25350	25214.09	1.12	-396	26016	25682	25166	24832	24316	25850	25000	63	7600	500	17740	50	1	12524473	3150	77.15	3.84	12	0.44	326.00	6548.00	38600	20240124	-34.84	16250	20230630	54.77	38600	-34.84	20240124	21550	16.71	20240411	38600	-34.84	20240124	16250	54.77	20230630	2.57	N	263720	500	62 억	139753	N	N	1951	N	00	N
91	20240613	150941	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25300	-50	5	-0.20	1269923000	50361	48.32	25450	25500	24950	32950	17750	25350	25216.40	1.12	-217	26016	25682	25166	24832	24316	25850	25000	63	7600	500	17740	50	1	12524473	3169	77.61	3.86	12	0.40	326.00	6548.00	38600	20240124	-34.46	16250	20230630	55.69	38600	-34.46	20240124	21550	17.40	20240411	38600	-34.46	20240124	16250	55.69	20230630	2.57	N	263720	500	62 억	139753	N	N	0	N	00	N
92	20240613	140930	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25150	-200	5	-0.79	878282950	34806	33.39	25450	25500	24950	32950	17750	25350	25233.67	1.12	1433	26016	25682	25166	24832	24316	25850	25000	63	7600	500	17740	50	1	12524473	3150	77.15	3.84	12	0.28	326.00	6548.00	38600	20240124	-34.84	16250	20230630	54.77	38600	-34.84	20240124	21550	16.71	20240411	38600	-34.84	20240124	16250	54.77	20230630	2.57	N	263720	500	62 억	139753	N	N	0	N	00	N
93	20240613	130928	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25350	0	3	0.00	776360200	30765	29.52	25450	25500	24950	32950	17750	25350	25235.18	1.12	3311	26016	25682	25166	24832	24316	25850	25000	63	7600	500	17740	50	1	12524473	3175	77.76	3.87	12	0.25	326.00	6548.00	38600	20240124	-34.33	16250	20230630	56.00	38600	-34.33	20240124	21550	17.63	20240411	38600	-34.33	20240124	16250	56.00	20230630	2.57	N	263720	500	62 억	139753	N	N	0	N	00	N
94	20240613	120932	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25300	-50	5	-0.20	735915650	29168	27.99	25450	25500	24950	32950	17750	25350	25230.24	1.12	3392	26016	25682	25166	24832	24316	25850	25000	63	7600	500	17740	50	1	12524473	3169	77.61	3.86	12	0.23	326.00	6548.00	38600	20240124	-34.46	16250	20230630	55.69	38600	-34.46	20240124	21550	17.40	20240411	38600	-34.46	20240124	16250	55.69	20230630	2.57	N	263720	500	62 억	139753	N	N	0	N	00	N
95	20240613	110924	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25400	50	2	0.20	646704450	25644	24.60	25450	25500	24950	32950	17750	25350	25218.55	1.12	3144	26016	25682	25166	24832	24316	25850	25000	63	7600	500	17740	50	1	12524473	3181	77.91	3.88	12	0.20	326.00	6548.00	38600	20240124	-34.20	16250	20230630	56.31	38600	-34.20	20240124	21550	17.87	20240411	38600	-34.20	20240124	16250	56.31	20230630	2.57	N	263720	500	62 억	139753	N	N	0	N	00	N
96	20240613	100925	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25300	-50	5	-0.20	478179150	18967	18.20	25450	25500	24950	32950	17750	25350	25211.11	1.12	3378	26016	25682	25166	24832	24316	25850	25000	63	7600	500	17740	50	1	12524473	3169	77.61	3.86	12	0.15	326.00	6548.00	38600	20240124	-34.46	16250	20230630	55.69	38600	-34.46	20240124	21550	17.40	20240411	38600	-34.46	20240124	16250	55.69	20230630	2.57	N	263720	500	62 억	139753	N	N	0	N	00	N
97	20240613	090932	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25150	-200	5	-0.79	142050150	5612	5.38	25450	25500	25150	32950	17750	25350	25311.86	1.12	1832	26016	25682	25166	24832	24316	25850	25000	63	7600	500	17740	50	1	12524473	3150	77.15	3.84	12	0.04	326.00	6548.00	38600	20240124	-34.84	16250	20230630	54.77	38600	-34.84	20240124	21550	16.71	20240411	38600	-34.84	20240124	16250	54.77	20230630	2.57	N	263720	500	62 억	139753	N	N	0	N	00	N
98	20240612	160916	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25350	650	2	2.63	2593097050	103259	122.76	24700	25500	24650	32100	17300	24700	25112.46	1.10	-1761	25433	25066	24833	24466	24233	24950	24350	63	7400	500	17290	50	1	12524473	3175	77.76	3.87	12	0.82	326.00	6548.00	38600	20240124	-34.33	16250	20230630	56.00	38600	-34.33	20240124	21550	17.63	20240411	38600	-34.33	20240124	16250	56.00	20230630	2.61	N	263720	500	62 억	137439	N	N	144	N	00	N
99	20240612	150927	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25100	400	2	1.62	2327856200	92756	110.27	24700	25500	24650	32100	17300	24700	25096.57	1.10	1100	25433	25066	24833	24466	24233	24950	24350	63	7400	500	17290	50	1	12524473	3144	76.99	3.83	12	0.74	326.00	6548.00	38600	20240124	-34.97	16250	20230630	54.46	38600	-34.97	20240124	21550	16.47	20240411	38600	-34.97	20240124	16250	54.46	20230630	2.61	N	263720	500	62 억	137439	N	N	144	N	00	N
100	20240612	140921	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24800	100	2	0.40	2124283900	84572	100.54	24700	25500	24650	32100	17300	24700	25118.06	1.10	-975	25433	25066	24833	24466	24233	24950	24350	63	7400	500	17290	50	1	12524473	3106	76.07	3.79	12	0.68	326.00	6548.00	38600	20240124	-35.75	16250	20230630	52.62	38600	-35.75	20240124	21550	15.08	20240411	38600	-35.75	20240124	16250	52.62	20230630	2.61	N	263720	500	62 억	137439	N	N	144	N	00	N
101	20240612	130922	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25000	300	2	1.21	1844347550	73296	87.14	24700	25500	24650	32100	17300	24700	25163.02	1.10	-2538	25433	25066	24833	24466	24233	24950	24350	63	7400	500	17290	50	1	12524473	3131	76.69	3.82	12	0.59	326.00	6548.00	38600	20240124	-35.23	16250	20230630	53.85	38600	-35.23	20240124	21550	16.01	20240411	38600	-35.23	20240124	16250	53.85	20230630	2.61	N	263720	500	62 억	137439	N	N	144	N	00	N
102	20240612	120919	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24950	250	2	1.01	1699777450	67488	80.23	24700	25500	24650	32100	17300	24700	25186.38	1.10	-3130	25433	25066	24833	24466	24233	24950	24350	63	7400	500	17290	50	1	12524473	3125	76.53	3.81	12	0.54	326.00	6548.00	38600	20240124	-35.36	16250	20230630	53.54	38600	-35.36	20240124	21550	15.78	20240411	38600	-35.36	20240124	16250	53.54	20230630	2.61	N	263720	500	62 억	137439	N	N	144	N	00	N
103	20240612	110920	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25450	750	2	3.04	1311167550	52022	61.85	24700	25500	24650	32100	17300	24700	25204.12	1.10	429	25433	25066	24833	24466	24233	24950	24350	63	7400	500	17290	50	1	12524473	3187	78.07	3.89	12	0.42	326.00	6548.00	38600	20240124	-34.07	16250	20230630	56.62	38600	-34.07	20240124	21550	18.10	20240411	38600	-34.07	20240124	16250	56.62	20230630	2.61	N	263720	500	62 억	137439	N	N	144	N	00	N
104	20240612	100921	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	25350	650	2	2.63	854734150	34055	40.49	24700	25400	24650	32100	17300	24700	25098.66	1.10	-118	25433	25066	24833	24466	24233	24950	24350	63	7400	500	17290	50	1	12524473	3175	77.76	3.87	12	0.27	326.00	6548.00	38600	20240124	-34.33	16250	20230630	56.00	38600	-34.33	20240124	21550	17.63	20240411	38600	-34.33	20240124	16250	56.00	20230630	2.61	N	263720	500	62 억	137439	N	N	144	N	00	N
105	20240612	090923	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	24950	250	2	1.01	117496050	4743	5.64	24700	24950	24650	32100	17300	24700	24772.55	1.10	-452	25433	25066	24833	24466	24233	24950	24350	63	7400	500	17290	50	1	12524473	3125	76.53	3.81	12	0.04	326.00	6548.00	38600	20240124	-35.36	16250	20230630	53.54	38600	-35.36	20240124	21550	15.78	20240411	38600	-35.36	20240124	16250	53.54	20230630	2.61	N	263720	500	62 억	137439	N	N	144	N	00	N
106	20240610	160913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	25100	-950	5	-3.65	3015651950	119600	120.61	26050	26050	24900	33850	18250	26050	25213.81	0.79	24063	27916	26982	26416	25482	24916	26700	25200	63	7800	500	18230	50	1	12524473	3144	76.99	3.83	12	0.95	326.00	6548.00	38600	20240124	-34.97	16250	20230630	54.46	38600	-34.97	20240124	21550	16.47	20240411	38600	-34.97	20240124	16250	54.46	20230630	2.80	N	263720	500	62 억	98528	N	N	33	N	00	N
107	20240610	150922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	25100	-950	5	-3.65	2845016100	112797	113.75	26050	26050	24900	33850	18250	26050	25221.56	0.79	21422	27916	26982	26416	25482	24916	26700	25200	63	7800	500	18230	50	1	12524473	3144	76.99	3.83	12	0.90	326.00	6548.00	38600	20240124	-34.97	16250	20230630	54.46	38600	-34.97	20240124	21550	16.47	20240411	38600	-34.97	20240124	16250	54.46	20230630	2.80	N	263720	500	62 억	98528	N	N	0	N	00	N
108	20240610	140917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	25050	-1000	5	-3.84	2516797350	99720	100.56	26050	26050	24900	33850	18250	26050	25237.66	0.79	18693	27916	26982	26416	25482	24916	26700	25200	63	7800	500	18230	50	1	12524473	3137	76.84	3.83	12	0.80	326.00	6548.00	38600	20240124	-35.10	16250	20230630	54.15	38600	-35.10	20240124	21550	16.24	20240411	38600	-35.10	20240124	16250	54.15	20230630	2.80	N	263720	500	62 억	98528	N	N	0	N	00	N
109	20240610	130914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	25000	-1050	5	-4.03	2217493200	87773	88.51	26050	26050	24900	33850	18250	26050	25262.87	0.79	13658	27916	26982	26416	25482	24916	26700	25200	63	7800	500	18230	50	1	12524473	3131	76.69	3.82	12	0.70	326.00	6548.00	38600	20240124	-35.23	16250	20230630	53.85	38600	-35.23	20240124	21550	16.01	20240411	38600	-35.23	20240124	16250	53.85	20230630	2.80	N	263720	500	62 억	98528	N	N	0	N	00	N
110	20240610	120917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	25050	-1000	5	-3.84	1905097000	75297	75.93	26050	26050	24900	33850	18250	26050	25299.90	0.79	9181	27916	26982	26416	25482	24916	26700	25200	63	7800	500	18230	50	1	12524473	3137	76.84	3.83	12	0.60	326.00	6548.00	38600	20240124	-35.10	16250	20230630	54.15	38600	-35.10	20240124	21550	16.24	20240411	38600	-35.10	20240124	16250	54.15	20230630	2.80	N	263720	500	62 억	98528	N	N	0	N	00	N
111	20240610	110917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	25050	-1000	5	-3.84	1636953750	64598	65.14	26050	26050	24900	33850	18250	26050	25339.29	0.79	7674	27916	26982	26416	25482	24916	26700	25200	63	7800	500	18230	50	1	12524473	3137	76.84	3.83	12	0.52	326.00	6548.00	38600	20240124	-35.10	16250	20230630	54.15	38600	-35.10	20240124	21550	16.24	20240411	38600	-35.10	20240124	16250	54.15	20230630	2.80	N	263720	500	62 억	98528	N	N	0	N	00	N
112	20240610	100915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	25150	-900	5	-3.45	1139422050	44767	45.14	26050	26050	25100	33850	18250	26050	25450.66	0.79	6866	27916	26982	26416	25482	24916	26700	25200	63	7800	500	18230	50	1	12524473	3150	77.15	3.84	12	0.36	326.00	6548.00	38600	20240124	-34.84	16250	20230630	54.77	38600	-34.84	20240124	21550	16.71	20240411	38600	-34.84	20240124	16250	54.77	20230630	2.80	N	263720	500	62 억	98528	N	N	0	N	00	N
113	20240610	090921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	25850	-200	5	-0.77	85636850	3298	3.33	26050	26050	25850	33850	18250	26050	25963.11	0.79	-644	27916	26982	26416	25482	24916	26700	25200	63	7800	500	18230	50	1	12524473	3238	79.29	3.95	12	0.03	326.00	6548.00	38600	20240124	-33.03	16250	20230630	59.08	38600	-33.03	20240124	21550	19.95	20240411	38600	-33.03	20240124	16250	59.08	20230630	2.80	N	263720	500	62 억	98528	N	N	0	N	00	N
114	20240607	160946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26050	-50	5	-0.19	2529944400	96048	71.19	26600	27350	25850	33900	18300	26100	26341.25	0.85	-7932	27900	27000	26500	25600	25100	26750	25350	63	7800	500	18270	50	1	12524473	3263	79.91	3.98	12	0.77	326.00	6548.00	38600	20240124	-32.51	16250	20230630	60.31	38600	-32.51	20240124	21550	20.88	20240411	38600	-32.51	20240124	16250	60.31	20230630	3.11	N	263720	500	62 억	106240	N	N	0	N	00	N
115	20240607	150953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26200	100	2	0.38	2368082550	89836	66.59	26600	27350	25850	33900	18300	26100	26360.06	0.85	-7082	27900	27000	26500	25600	25100	26750	25350	63	7800	500	18270	50	1	12524473	3281	80.37	4.00	12	0.72	326.00	6548.00	38600	20240124	-32.12	16250	20230630	61.23	38600	-32.12	20240124	21550	21.58	20240411	38600	-32.12	20240124	16250	61.23	20230630	3.11	N	263720	500	62 억	106240	N	N	0	N	00	N
116	20240607	140948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26050	-50	5	-0.19	2201380750	83446	61.85	26600	27350	25850	33900	18300	26100	26380.90	0.85	-6547	27900	27000	26500	25600	25100	26750	25350	63	7800	500	18270	50	1	12524473	3263	79.91	3.98	12	0.67	326.00	6548.00	38600	20240124	-32.51	16250	20230630	60.31	38600	-32.51	20240124	21550	20.88	20240411	38600	-32.51	20240124	16250	60.31	20230630	3.11	N	263720	500	62 억	106240	N	N	0	N	00	N
117	20240607	130943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26200	100	2	0.38	2021800650	76554	56.74	26600	27350	25850	33900	18300	26100	26410.12	0.85	-6018	27900	27000	26500	25600	25100	26750	25350	63	7800	500	18270	50	1	12524473	3281	80.37	4.00	12	0.61	326.00	6548.00	38600	20240124	-32.12	16250	20230630	61.23	38600	-32.12	20240124	21550	21.58	20240411	38600	-32.12	20240124	16250	61.23	20230630	3.11	N	263720	500	62 억	106240	N	N	0	N	00	N
118	20240607	120948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26100	0	3	0.00	1845370450	69821	51.75	26600	27350	25850	33900	18300	26100	26430.02	0.85	-5544	27900	27000	26500	25600	25100	26750	25350	63	7800	500	18270	50	1	12524473	3269	80.06	3.99	12	0.56	326.00	6548.00	38600	20240124	-32.38	16250	20230630	60.62	38600	-32.38	20240124	21550	21.11	20240411	38600	-32.38	20240124	16250	60.62	20230630	3.11	N	263720	500	62 억	106240	N	N	0	N	00	N
119	20240607	110933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26100	0	3	0.00	1591638000	60063	44.52	26600	27350	25850	33900	18300	26100	26499.48	0.85	-8013	27900	27000	26500	25600	25100	26750	25350	63	7800	500	18270	50	1	12524473	3269	80.06	3.99	12	0.48	326.00	6548.00	38600	20240124	-32.38	16250	20230630	60.62	38600	-32.38	20240124	21550	21.11	20240411	38600	-32.38	20240124	16250	60.62	20230630	3.11	N	263720	500	62 억	106240	N	N	0	N	00	N
120	20240607	100947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26200	100	2	0.38	1477441000	55684	41.27	26600	27350	25850	33900	18300	26100	26532.59	0.85	-8642	27900	27000	26500	25600	25100	26750	25350	63	7800	500	18270	50	1	12524473	3281	80.37	4.00	12	0.44	326.00	6548.00	38600	20240124	-32.12	16250	20230630	61.23	38600	-32.12	20240124	21550	21.58	20240411	38600	-32.12	20240124	16250	61.23	20230630	3.11	N	263720	500	62 억	106240	N	N	0	N	00	N
121	20240607	090946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26700	600	2	2.30	559330350	20739	15.37	26600	27350	26600	33900	18300	26100	26969.98	0.85	-1588	27900	27000	26500	25600	25100	26750	25350	63	7800	500	18270	50	1	12524473	3344	81.90	4.08	12	0.17	326.00	6548.00	38600	20240124	-30.83	16250	20230630	64.31	38600	-30.83	20240124	21550	23.90	20240411	38600	-30.83	20240124	16250	64.31	20230630	3.11	N	263720	500	62 억	106240	N	N	0	N	00	N
122	20240605	160943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26100	-1050	5	-3.87	3109160350	117660	69.74	27150	27400	26000	35250	19050	27150	26425.82	0.67	22186	28583	27866	27483	26766	26383	27675	26575	63	8100	500	19000	50	1	12524473	3269	80.06	3.99	12	0.94	326.00	6548.00	38600	20240124	-32.38	16250	20230630	60.62	38600	-32.38	20240124	21550	21.11	20240411	38600	-32.38	20240124	16250	60.62	20230630	3.34	N	263720	500	62 억	83930	N	N	0	N	00	N
123	20240605	150940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26200	-950	5	-3.50	2787262650	105337	62.44	27150	27400	26050	35250	19050	27150	26460.36	0.67	18317	28583	27866	27483	26766	26383	27675	26575	63	8100	500	19000	50	1	12524473	3281	80.37	4.00	12	0.84	326.00	6548.00	38600	20240124	-32.12	16250	20230630	61.23	38600	-32.12	20240124	21550	21.58	20240411	38600	-32.12	20240124	16250	61.23	20230630	3.34	N	263720	500	62 억	83930	N	N	0	N	00	N
124	20240605	140942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26350	-800	5	-2.95	2201176100	82931	49.15	27150	27400	26200	35250	19050	27150	26542.18	0.67	17892	28583	27866	27483	26766	26383	27675	26575	63	8100	500	19000	50	1	12524473	3300	80.83	4.02	12	0.66	326.00	6548.00	38600	20240124	-31.74	16250	20230630	62.15	38600	-31.74	20240124	21550	22.27	20240411	38600	-31.74	20240124	16250	62.15	20230630	3.34	N	263720	500	62 억	83930	N	N	0	N	00	N
125	20240605	130941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26400	-750	5	-2.76	2005181550	75496	44.75	27150	27400	26200	35250	19050	27150	26560.02	0.67	18198	28583	27866	27483	26766	26383	27675	26575	63	8100	500	19000	50	1	12524473	3306	80.98	4.03	12	0.60	326.00	6548.00	38600	20240124	-31.61	16250	20230630	62.46	38600	-31.61	20240124	21550	22.51	20240411	38600	-31.61	20240124	16250	62.46	20230630	3.34	N	263720	500	62 억	83930	N	N	0	N	00	N
126	20240605	120939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26400	-750	5	-2.76	1749154350	65811	39.01	27150	27400	26200	35250	19050	27150	26578.35	0.67	19498	28583	27866	27483	26766	26383	27675	26575	63	8100	500	19000	50	1	12524473	3306	80.98	4.03	12	0.53	326.00	6548.00	38600	20240124	-31.61	16250	20230630	62.46	38600	-31.61	20240124	21550	22.51	20240411	38600	-31.61	20240124	16250	62.46	20230630	3.34	N	263720	500	62 억	83930	N	N	0	N	00	N
127	20240605	110940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26650	-500	5	-1.84	1483524950	55793	33.07	27150	27400	26200	35250	19050	27150	26589.69	0.67	16489	28583	27866	27483	26766	26383	27675	26575	63	8100	500	19000	50	1	12524473	3338	81.75	4.07	12	0.45	326.00	6548.00	38600	20240124	-30.96	16250	20230630	64.00	38600	-30.96	20240124	21550	23.67	20240411	38600	-30.96	20240124	16250	64.00	20230630	3.34	N	263720	500	62 억	83930	N	N	0	N	00	N
128	20240605	100938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	26450	-700	5	-2.58	1256249250	47233	28.00	27150	27400	26200	35250	19050	27150	26596.73	0.67	14453	28583	27866	27483	26766	26383	27675	26575	63	8100	500	19000	50	1	12524473	3313	81.13	4.04	12	0.38	326.00	6548.00	38600	20240124	-31.48	16250	20230630	62.77	38600	-31.48	20240124	21550	22.74	20240411	38600	-31.48	20240124	16250	62.77	20230630	3.34	N	263720	500	62 억	83930	N	N	0	N	00	N
129	20240605	090937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	27150	0	3	0.00	128552500	4714	2.79	27150	27400	27150	35250	19050	27150	27270.65	0.67	-408	28583	27866	27483	26766	26383	27675	26575	63	8100	500	19000	50	1	12524473	3400	83.28	4.15	12	0.04	326.00	6548.00	38600	20240124	-29.66	16250	20230630	67.08	38600	-29.66	20240124	21550	25.99	20240411	38600	-29.66	20240124	16250	67.08	20230630	3.34	N	263720	500	62 억	83930	N	N	0	N	00	N
130	20240604	160930	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	27150	-1700	5	-5.89	4523316550	164023	22.88	28000	28200	27100	37500	20200	28850	27578.40	0.63	4016	32450	30650	29650	27850	26850	30150	27350	63	8650	500	20190	50	1	12524473	3400	83.28	4.15	12	1.31	326.00	6548.00	38600	20240124	-29.66	16250	20230630	67.08	38600	-29.66	20240124	21550	25.99	20240411	38600	-29.66	20240124	16250	67.08	20230630	3.42	N	263720	500	62 억	79496	N	N	0	N	01	N
131	20240604	150931	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	27100	-1750	5	-6.07	4265763200	154531	21.56	28000	28200	27100	37500	20200	28850	27604.29	0.63	4574	32450	30650	29650	27850	26850	30150	27350	63	8650	500	20190	50	1	12524473	3394	83.13	4.14	12	1.23	326.00	6548.00	38600	20240124	-29.79	16250	20230630	66.77	38600	-29.79	20240124	21550	25.75	20240411	38600	-29.79	20240124	16250	66.77	20230630	3.42	N	263720	500	62 억	79496	N	N	0	N	01	N
132	20240604	140933	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	27500	-1350	5	-4.68	3531296650	127583	17.80	28000	28200	27300	37500	20200	28850	27678.10	0.63	4390	32450	30650	29650	27850	26850	30150	27350	63	8650	500	20190	50	1	12524473	3444	84.36	4.20	12	1.02	326.00	6548.00	38600	20240124	-28.76	16250	20230630	69.23	38600	-28.76	20240124	21550	27.61	20240411	38600	-28.76	20240124	16250	69.23	20230630	3.42	N	263720	500	62 억	79496	N	N	0	N	01	N
133	20240604	130930	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	27500	-1350	5	-4.68	3351701750	121048	16.89	28000	28200	27300	37500	20200	28850	27688.69	0.63	4130	32450	30650	29650	27850	26850	30150	27350	63	8650	500	20190	50	1	12524473	3444	84.36	4.20	12	0.97	326.00	6548.00	38600	20240124	-28.76	16250	20230630	69.23	38600	-28.76	20240124	21550	27.61	20240411	38600	-28.76	20240124	16250	69.23	20230630	3.42	N	263720	500	62 억	79496	N	N	0	N	01	N
134	20240604	120928	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	27550	-1300	5	-4.51	3191057500	115224	16.08	28000	28200	27300	37500	20200	28850	27694.02	0.63	3661	32450	30650	29650	27850	26850	30150	27350	63	8650	500	20190	50	1	12524473	3450	84.51	4.21	12	0.92	326.00	6548.00	38600	20240124	-28.63	16250	20230630	69.54	38600	-28.63	20240124	21550	27.84	20240411	38600	-28.63	20240124	16250	69.54	20230630	3.42	N	263720	500	62 억	79496	N	N	0	N	01	N
135	20240604	110925	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	27500	-1350	5	-4.68	2858120100	103079	14.38	28000	28200	27400	37500	20200	28850	27727.08	0.63	2746	32450	30650	29650	27850	26850	30150	27350	63	8650	500	20190	50	1	12524473	3444	84.36	4.20	12	0.82	326.00	6548.00	38600	20240124	-28.76	16250	20230630	69.23	38600	-28.76	20240124	21550	27.61	20240411	38600	-28.76	20240124	16250	69.23	20230630	3.42	N	263720	500	62 억	79496	N	N	0	N	01	N
136	20240604	100927	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	27900	-950	5	-3.29	1989993250	71611	9.99	28000	28200	27500	37500	20200	28850	27788.40	0.63	2168	32450	30650	29650	27850	26850	30150	27350	63	8650	500	20190	50	1	12524473	3494	85.58	4.26	12	0.57	326.00	6548.00	38600	20240124	-27.72	16250	20230630	71.69	38600	-27.72	20240124	21550	29.47	20240411	38600	-27.72	20240124	16250	71.69	20230630	3.42	N	263720	500	62 억	79496	N	N	0	N	01	N
137	20240604	090927	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	27950	-900	5	-3.12	826301700	29725	4.15	28000	28200	27500	37500	20200	28850	27796.93	0.63	915	32450	30650	29650	27850	26850	30150	27350	63	8650	500	20190	50	1	12524473	3501	85.74	4.27	12	0.24	326.00	6548.00	38600	20240124	-27.59	16250	20230630	72.00	38600	-27.59	20240124	21550	29.70	20240411	38600	-27.59	20240124	16250	72.00	20230630	3.42	N	263720	500	62 억	79496	N	N	0	N	01	N
138	20240603	160917	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28850	-50	5	-0.17	21345349250	708168	448.06	30700	31450	28650	37550	20250	28900	30143.90	0.72	-9662	30366	29632	28566	27832	26766	30000	28200	63	8650	500	20230	50	1	12524473	3613	88.50	4.41	12	5.65	326.00	6548.00	38600	20240124	-25.26	16250	20230630	77.54	38600	-25.26	20240124	21550	33.87	20240411	38600	-25.26	20240124	16250	77.54	20230630	3.22	N	263720	500	62 억	89619	N	N	0	N	00	N
139	20240603	150919	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	29200	300	2	1.04	20975103200	695370	439.96	30700	31450	28650	37550	20250	28900	30163.95	0.72	-10304	30366	29632	28566	27832	26766	30000	28200	63	8650	500	20230	50	1	12524473	3657	89.57	4.46	12	5.55	326.00	6548.00	38600	20240124	-24.35	16250	20230630	79.69	38600	-24.35	20240124	21550	35.50	20240411	38600	-24.35	20240124	16250	79.69	20230630	3.22	N	263720	500	62 억	89619	N	N	0	N	00	N
140	20240603	140918	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28900	0	3	0.00	19592016050	648085	410.05	30700	31450	28650	37550	20250	28900	30230.63	0.72	-10880	30366	29632	28566	27832	26766	30000	28200	63	8650	500	20230	50	1	12524473	3620	88.65	4.41	12	5.17	326.00	6548.00	38600	20240124	-25.13	16250	20230630	77.85	38600	-25.13	20240124	21550	34.11	20240411	38600	-25.13	20240124	16250	77.85	20230630	3.22	N	263720	500	62 억	89619	N	N	0	N	00	N
141	20240603	130918	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	29250	350	2	1.21	19047533050	629218	398.11	30700	31450	28700	37550	20250	28900	30271.75	0.72	-10858	30366	29632	28566	27832	26766	30000	28200	63	8650	500	20230	50	1	12524473	3663	89.72	4.47	12	5.02	326.00	6548.00	38600	20240124	-24.22	16250	20230630	80.00	38600	-24.22	20240124	21550	35.73	20240411	38600	-24.22	20240124	16250	80.00	20230630	3.22	N	263720	500	62 억	89619	N	N	0	N	00	N
142	20240603	120917	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28700	-200	5	-0.69	18148007850	598306	378.55	30700	31450	28700	37550	20250	28900	30332.32	0.72	-6403	30366	29632	28566	27832	26766	30000	28200	63	8650	500	20230	50	1	12524473	3595	88.04	4.38	12	4.78	326.00	6548.00	38600	20240124	-25.65	16250	20230630	76.62	38600	-25.65	20240124	21550	33.18	20240411	38600	-25.65	20240124	16250	76.62	20230630	3.22	N	263720	500	62 억	89619	N	N	0	N	00	N
143	20240603	110912	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28900	0	3	0.00	17501201150	575877	364.36	30700	31450	28700	37550	20250	28900	30390.52	0.72	1467	30366	29632	28566	27832	26766	30000	28200	63	8650	500	20230	50	1	12524473	3620	88.65	4.41	12	4.60	326.00	6548.00	38600	20240124	-25.13	16250	20230630	77.85	38600	-25.13	20240124	21550	34.11	20240411	38600	-25.13	20240124	16250	77.85	20230630	3.22	N	263720	500	62 억	89619	N	N	0	N	00	N
144	20240603	100907	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	29350	450	2	1.56	15413807700	504024	318.90	30700	31450	28900	37550	20250	28900	30581.50	0.72	-9606	30366	29632	28566	27832	26766	30000	28200	63	8650	500	20230	50	1	12524473	3676	90.03	4.48	12	4.02	326.00	6548.00	38600	20240124	-23.96	16250	20230630	80.62	38600	-23.96	20240124	21550	36.19	20240411	38600	-23.96	20240124	16250	80.62	20230630	3.22	N	263720	500	62 억	89619	N	N	0	N	00	N
145	20240603	090907	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	31200	2300	2	7.96	6566922400	213545	135.11	30700	31300	30150	37550	20250	28900	30751.94	0.72	3882	30366	29632	28566	27832	26766	30000	28200	63	8650	500	20230	50	1	12524473	3908	95.71	4.76	12	1.71	326.00	6548.00	38600	20240124	-19.17	16250	20230630	92.00	38600	-19.17	20240124	21550	44.78	20240411	38600	-19.17	20240124	16250	92.00	20230630	3.22	N	263720	500	62 억	89619	N	N	0	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History