KissMeData/418470/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	shortOverheated
2	20240628	161323	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17090	-110	5	-0.64	528766160	30816	32.64	17130	17350	17030	22350	12040	17200	17158.85	1.88	-8053	18193	17696	17443	16946	16693	17570	16820	42	5150	500	12040	10	1	8499289	1453	8.30	2.48	12	0.36	2060.00	6881.00	57600	20230927	-70.33	15630	20231114	9.34	36000	-52.53	20240119	16830	1.54	20240419	57600	-70.33	20230927	15630	9.34	20231114	4.51	N	418470	500	42 억	159980	N	N	1	N	N
3	20240628	151338	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17030	-170	5	-0.99	511294310	29793	31.56	17130	17350	17030	22350	12040	17200	17161.55	1.88	-7648	18193	17696	17443	16946	16693	17570	16820	42	5150	500	12040	10	1	8499289	1447	8.27	2.47	12	0.35	2060.00	6881.00	57600	20230927	-70.43	15630	20231114	8.96	36000	-52.69	20240119	16830	1.19	20240419	57600	-70.43	20230927	15630	8.96	20231114	4.51	N	418470	500	42 억	159980	N	N	1	N	N
4	20240628	141336	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17240	40	2	0.23	302828290	17597	18.64	17130	17350	17130	22350	12040	17200	17209.09	1.88	-3216	18193	17696	17443	16946	16693	17570	16820	42	5150	500	12040	10	1	8499289	1465	8.37	2.51	12	0.21	2060.00	6881.00	57600	20230927	-70.07	15630	20231114	10.30	36000	-52.11	20240119	16830	2.44	20240419	57600	-70.07	20230927	15630	10.30	20231114	4.51	N	418470	500	42 억	159980	N	N	1	N	N
5	20240628	131336	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17260	60	2	0.35	221548630	12869	13.63	17130	17350	17130	22350	12040	17200	17215.69	1.88	-304	18193	17696	17443	16946	16693	17570	16820	42	5150	500	12040	10	1	8499289	1467	8.38	2.51	12	0.15	2060.00	6881.00	57600	20230927	-70.03	15630	20231114	10.43	36000	-52.06	20240119	16830	2.55	20240419	57600	-70.03	20230927	15630	10.43	20231114	4.51	N	418470	500	42 억	159980	N	N	1	N	N
6	20240628	121332	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17210	10	2	0.06	195317490	11352	12.02	17130	17350	17130	22350	12040	17200	17205.56	1.88	453	18193	17696	17443	16946	16693	17570	16820	42	5150	500	12040	10	1	8499289	1463	8.35	2.50	12	0.13	2060.00	6881.00	57600	20230927	-70.12	15630	20231114	10.11	36000	-52.19	20240119	16830	2.26	20240419	57600	-70.12	20230927	15630	10.11	20231114	4.51	N	418470	500	42 억	159980	N	N	1	N	N
7	20240628	111310	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17160	-40	5	-0.23	137268190	7972	8.44	17130	17350	17130	22350	12040	17200	17218.80	1.88	286	18193	17696	17443	16946	16693	17570	16820	42	5150	500	12040	10	1	8499289	1458	8.33	2.49	12	0.09	2060.00	6881.00	57600	20230927	-70.21	15630	20231114	9.79	36000	-52.33	20240119	16830	1.96	20240419	57600	-70.21	20230927	15630	9.79	20231114	4.51	N	418470	500	42 억	159980	N	N	1	N	N
8	20240628	101306	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17230	30	2	0.17	64801160	3762	3.98	17130	17350	17130	22350	12040	17200	17225.22	1.88	-700	18193	17696	17443	16946	16693	17570	16820	42	5150	500	12040	10	1	8499289	1464	8.36	2.50	12	0.04	2060.00	6881.00	57600	20230927	-70.09	15630	20231114	10.24	36000	-52.14	20240119	16830	2.38	20240419	57600	-70.09	20230927	15630	10.24	20231114	4.51	N	418470	500	42 억	159980	N	N	1	N	N
9	20240628	091312	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17220	20	2	0.12	4085190	238	0.25	17130	17230	17130	22350	12040	17200	17164.06	1.88	26	18193	17696	17443	16946	16693	17570	16820	42	5150	500	12040	10	1	8499289	1464	8.36	2.50	12	0.00	2060.00	6881.00	57600	20230927	-70.10	15630	20231114	10.17	36000	-52.17	20240119	16830	2.32	20240419	57600	-70.10	20230927	15630	10.17	20231114	4.51	N	418470	500	42 억	159980	N	N	1	N	N
10	20240627	161259	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17200	-160	5	-0.92	1651306670	94297	186.43	17500	17940	17190	22550	12160	17360	17512.06	1.85	-16499	17773	17566	17213	17006	16653	17670	17110	42	5190	500	12150	10	1	8499289	1462	8.35	2.50	12	1.11	2060.00	6881.00	57600	20230927	-70.14	15630	20231114	10.04	36000	-52.22	20240119	16830	2.20	20240419	57600	-70.14	20230927	15630	10.04	20231114	4.55	N	418470	500	42 억	157001	N	N	1	N	N
11	20240627	151306	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17210	-150	5	-0.86	1619218470	92432	182.74	17500	17940	17190	22550	12160	17360	17517.94	1.85	-16116	17773	17566	17213	17006	16653	17670	17110	42	5190	500	12150	10	1	8499289	1463	8.35	2.50	12	1.09	2060.00	6881.00	57600	20230927	-70.12	15630	20231114	10.11	36000	-52.19	20240119	16830	2.26	20240419	57600	-70.12	20230927	15630	10.11	20231114	4.55	N	418470	500	42 억	157001	N	N	0	N	N
12	20240627	141305	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17290	-70	5	-0.40	1457777080	83092	164.28	17500	17940	17190	22550	12160	17360	17544.13	1.85	-15137	17773	17566	17213	17006	16653	17670	17110	42	5190	500	12150	10	1	8499289	1470	8.39	2.51	12	0.98	2060.00	6881.00	57600	20230927	-69.98	15630	20231114	10.62	36000	-51.97	20240119	16830	2.73	20240419	57600	-69.98	20230927	15630	10.62	20231114	4.55	N	418470	500	42 억	157001	N	N	0	N	N
13	20240627	131304	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17300	-60	5	-0.35	1312058560	74645	147.58	17500	17940	17200	22550	12160	17360	17577.31	1.85	-12640	17773	17566	17213	17006	16653	17670	17110	42	5190	500	12150	10	1	8499289	1470	8.40	2.51	12	0.88	2060.00	6881.00	57600	20230927	-69.97	15630	20231114	10.68	36000	-51.94	20240119	16830	2.79	20240419	57600	-69.97	20230927	15630	10.68	20231114	4.55	N	418470	500	42 억	157001	N	N	0	N	N
14	20240627	121306	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17220	-140	5	-0.81	1233102190	70075	138.54	17500	17940	17200	22550	12160	17360	17596.89	1.85	-11846	17773	17566	17213	17006	16653	17670	17110	42	5190	500	12150	10	1	8499289	1464	8.36	2.50	12	0.82	2060.00	6881.00	57600	20230927	-70.10	15630	20231114	10.17	36000	-52.17	20240119	16830	2.32	20240419	57600	-70.10	20230927	15630	10.17	20231114	4.55	N	418470	500	42 억	157001	N	N	0	N	N
15	20240627	111306	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17210	-150	5	-0.86	1104737440	62627	123.82	17500	17940	17210	22550	12160	17360	17639.95	1.85	-10794	17773	17566	17213	17006	16653	17670	17110	42	5190	500	12150	10	1	8499289	1463	8.35	2.50	12	0.74	2060.00	6881.00	57600	20230927	-70.12	15630	20231114	10.11	36000	-52.19	20240119	16830	2.26	20240419	57600	-70.12	20230927	15630	10.11	20231114	4.55	N	418470	500	42 억	157001	N	N	0	N	N
16	20240627	101306	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17360	0	3	0.00	979723980	55402	109.53	17500	17940	17330	22550	12160	17360	17683.91	1.85	-7088	17773	17566	17213	17006	16653	17670	17110	42	5190	500	12150	10	1	8499289	1475	8.43	2.52	12	0.65	2060.00	6881.00	57600	20230927	-69.86	15630	20231114	11.07	36000	-51.78	20240119	16830	3.15	20240419	57600	-69.86	20230927	15630	11.07	20231114	4.55	N	418470	500	42 억	157001	N	N	0	N	N
17	20240627	091306	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17730	370	2	2.13	516777160	29116	57.56	17500	17940	17440	22550	12160	17360	17748.91	1.85	7138	17773	17566	17213	17006	16653	17670	17110	42	5190	500	12150	10	1	8499289	1507	8.61	2.58	12	0.34	2060.00	6881.00	57600	20230927	-69.22	15630	20231114	13.44	36000	-50.75	20240119	16830	5.35	20240419	57600	-69.22	20230927	15630	13.44	20231114	4.55	N	418470	500	42 억	157001	N	N	0	N	N
18	20240626	161301	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17360	370	2	2.18	865310360	50267	109.01	16860	17420	16860	22050	11900	16990	17213.94	1.69	8948	17450	17220	17070	16840	16690	17145	16765	42	5060	500	11890	10	1	8499289	1475	8.43	2.52	12	0.59	2060.00	6881.00	57600	20230927	-69.86	15630	20231114	11.07	36000	-51.78	20240119	16830	3.15	20240419	57600	-69.86	20230927	15630	11.07	20231114	4.58	N	418470	500	42 억	143729	N	N	0	N	N
19	20240626	151306	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17340	350	2	2.06	821035600	47716	103.48	16860	17420	16860	22050	11900	16990	17206.72	1.69	9493	17450	17220	17070	16840	16690	17145	16765	42	5060	500	11890	10	1	8499289	1474	8.42	2.52	12	0.56	2060.00	6881.00	57600	20230927	-69.90	15630	20231114	10.94	36000	-51.83	20240119	16830	3.03	20240419	57600	-69.90	20230927	15630	10.94	20231114	4.58	N	418470	500	42 억	143729	N	N	0	N	N
20	20240626	141302	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17300	310	2	1.82	711789470	41398	89.78	16860	17420	16860	22050	11900	16990	17193.82	1.69	12208	17450	17220	17070	16840	16690	17145	16765	42	5060	500	11890	10	1	8499289	1470	8.40	2.51	12	0.49	2060.00	6881.00	57600	20230927	-69.97	15630	20231114	10.68	36000	-51.94	20240119	16830	2.79	20240419	57600	-69.97	20230927	15630	10.68	20231114	4.58	N	418470	500	42 억	143729	N	N	0	N	N
21	20240626	131302	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17260	270	2	1.59	460674280	26910	58.36	16860	17260	16860	22050	11900	16990	17119.08	1.69	12122	17450	17220	17070	16840	16690	17145	16765	42	5060	500	11890	10	1	8499289	1467	8.38	2.51	12	0.32	2060.00	6881.00	57600	20230927	-70.03	15630	20231114	10.43	36000	-52.06	20240119	16830	2.55	20240419	57600	-70.03	20230927	15630	10.43	20231114	4.58	N	418470	500	42 억	143729	N	N	0	N	N
22	20240626	121300	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17140	150	2	0.88	402109630	23507	50.98	16860	17230	16860	22050	11900	16990	17105.96	1.69	11004	17450	17220	17070	16840	16690	17145	16765	42	5060	500	11890	10	1	8499289	1457	8.32	2.49	12	0.28	2060.00	6881.00	57600	20230927	-70.24	15630	20231114	9.66	36000	-52.39	20240119	16830	1.84	20240419	57600	-70.24	20230927	15630	9.66	20231114	4.58	N	418470	500	42 억	143729	N	N	0	N	N
23	20240626	111303	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17170	180	2	1.06	350601310	20502	44.46	16860	17230	16860	22050	11900	16990	17100.85	1.69	11014	17450	17220	17070	16840	16690	17145	16765	42	5060	500	11890	10	1	8499289	1459	8.33	2.50	12	0.24	2060.00	6881.00	57600	20230927	-70.19	15630	20231114	9.85	36000	-52.31	20240119	16830	2.02	20240419	57600	-70.19	20230927	15630	9.85	20231114	4.58	N	418470	500	42 억	143729	N	N	0	N	N
24	20240626	101300	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17160	170	2	1.00	327211410	19138	41.50	16860	17230	16860	22050	11900	16990	17097.48	1.69	11423	17450	17220	17070	16840	16690	17145	16765	42	5060	500	11890	10	1	8499289	1458	8.33	2.49	12	0.23	2060.00	6881.00	57600	20230927	-70.21	15630	20231114	9.79	36000	-52.33	20240119	16830	1.96	20240419	57600	-70.21	20230927	15630	9.79	20231114	4.58	N	418470	500	42 억	143729	N	N	0	N	N
25	20240626	091304	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	16970	-20	5	-0.12	36508270	2160	4.68	16860	17030	16860	22050	11900	16990	16901.90	1.69	813	17450	17220	17070	16840	16690	17145	16765	42	5060	500	11890	10	1	8499289	1442	8.24	2.47	12	0.03	2060.00	6881.00	57600	20230927	-70.54	15630	20231114	8.57	36000	-52.86	20240119	16830	0.83	20240419	57600	-70.54	20230927	15630	8.57	20231114	4.58	N	418470	500	42 억	143729	N	N	0	N	N
26	20240625	161259	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	16990	-170	5	-0.99	774356250	45559	121.09	17120	17300	16920	22300	12020	17160	16996.85	1.63	-4119	17393	17276	17173	17056	16953	17225	17005	42	5140	500	12010	10	1	8499289	1444	8.25	2.47	12	0.54	2060.00	6881.00	57600	20230927	-70.50	15630	20231114	8.70	36000	-52.81	20240119	16830	0.95	20240419	57600	-70.50	20230927	15630	8.70	20231114	4.56	N	418470	500	42 억	138511	N	N	0	N	N
27	20240625	151257	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17010	-150	5	-0.87	727696190	42813	113.79	17120	17300	16920	22300	12020	17160	16997.08	1.63	-4347	17393	17276	17173	17056	16953	17225	17005	42	5140	500	12010	10	1	8499289	1446	8.26	2.47	12	0.50	2060.00	6881.00	57600	20230927	-70.47	15630	20231114	8.83	36000	-52.75	20240119	16830	1.07	20240419	57600	-70.47	20230927	15630	8.83	20231114	4.56	N	418470	500	42 억	138511	N	N	0	N	N
28	20240625	141300	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	16980	-180	5	-1.05	653400520	38445	102.18	17120	17300	16920	22300	12020	17160	16995.72	1.63	-3779	17393	17276	17173	17056	16953	17225	17005	42	5140	500	12010	10	1	8499289	1443	8.24	2.47	12	0.45	2060.00	6881.00	57600	20230927	-70.52	15630	20231114	8.64	36000	-52.83	20240119	16830	0.89	20240419	57600	-70.52	20230927	15630	8.64	20231114	4.56	N	418470	500	42 억	138511	N	N	0	N	N
29	20240625	131301	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17010	-150	5	-0.87	581690570	34223	90.96	17120	17300	16920	22300	12020	17160	16997.07	1.63	-3831	17393	17276	17173	17056	16953	17225	17005	42	5140	500	12010	10	1	8499289	1446	8.26	2.47	12	0.40	2060.00	6881.00	57600	20230927	-70.47	15630	20231114	8.83	36000	-52.75	20240119	16830	1.07	20240419	57600	-70.47	20230927	15630	8.83	20231114	4.56	N	418470	500	42 억	138511	N	N	0	N	N
30	20240625	121303	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	16930	-230	5	-1.34	499334490	29370	78.06	17120	17300	16920	22300	12020	17160	17001.51	1.63	-4550	17393	17276	17173	17056	16953	17225	17005	42	5140	500	12010	10	1	8499289	1439	8.22	2.46	12	0.35	2060.00	6881.00	57600	20230927	-70.61	15630	20231114	8.32	36000	-52.97	20240119	16830	0.59	20240419	57600	-70.61	20230927	15630	8.32	20231114	4.56	N	418470	500	42 억	138511	N	N	0	N	N
31	20240625	111302	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	16960	-200	5	-1.17	381631620	22425	59.60	17120	17300	16920	22300	12020	17160	17018.13	1.63	-5824	17393	17276	17173	17056	16953	17225	17005	42	5140	500	12010	10	1	8499289	1441	8.23	2.46	12	0.26	2060.00	6881.00	57600	20230927	-70.56	15630	20231114	8.51	36000	-52.89	20240119	16830	0.77	20240419	57600	-70.56	20230927	15630	8.51	20231114	4.56	N	418470	500	42 억	138511	N	N	0	N	N
32	20240625	101300	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	16990	-170	5	-0.99	257281850	15088	40.10	17120	17300	16960	22300	12020	17160	17052.08	1.63	-4133	17393	17276	17173	17056	16953	17225	17005	42	5140	500	12010	10	1	8499289	1444	8.25	2.47	12	0.18	2060.00	6881.00	57600	20230927	-70.50	15630	20231114	8.70	36000	-52.81	20240119	16830	0.95	20240419	57600	-70.50	20230927	15630	8.70	20231114	4.56	N	418470	500	42 억	138511	N	N	0	N	N
33	20240625	091259	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17210	50	2	0.29	61641880	3595	9.55	17120	17300	17100	22300	12020	17160	17146.56	1.63	839	17393	17276	17173	17056	16953	17225	17005	42	5140	500	12010	10	1	8499289	1463	8.35	2.50	12	0.04	2060.00	6881.00	57600	20230927	-70.12	15630	20231114	10.11	36000	-52.19	20240119	16830	2.26	20240419	57600	-70.12	20230927	15630	10.11	20231114	4.56	N	418470	500	42 억	138511	N	N	0	N	N
34	20240624	161259	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17160	110	2	0.65	638235160	37163	56.85	17200	17290	17070	22150	11940	17050	17174.08	1.71	-6731	17363	17206	17073	16916	16783	17140	16850	42	5100	500	11930	10	1	8499289	1458	8.33	2.49	12	0.44	2060.00	6881.00	57600	20230927	-70.21	15630	20231114	9.79	36000	-52.33	20240119	16830	1.96	20240419	57600	-70.21	20230927	15630	9.79	20231114	4.53	N	418470	500	42 억	145220	N	N	6	N	N
35	20240624	151255	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17230	180	2	1.06	599994220	34938	53.45	17200	17290	17070	22150	11940	17050	17173.11	1.71	-5841	17363	17206	17073	16916	16783	17140	16850	42	5100	500	11930	10	1	8499289	1464	8.36	2.50	12	0.41	2060.00	6881.00	57600	20230927	-70.09	15630	20231114	10.24	36000	-52.14	20240119	16830	2.38	20240419	57600	-70.09	20230927	15630	10.24	20231114	4.53	N	418470	500	42 억	145220	N	N	6	N	N
36	20240624	141257	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17090	40	2	0.23	472396210	27509	42.08	17200	17290	17070	22150	11940	17050	17172.42	1.71	-3488	17363	17206	17073	16916	16783	17140	16850	42	5100	500	11930	10	1	8499289	1453	8.30	2.48	12	0.32	2060.00	6881.00	57600	20230927	-70.33	15630	20231114	9.34	36000	-52.53	20240119	16830	1.54	20240419	57600	-70.33	20230927	15630	9.34	20231114	4.53	N	418470	500	42 억	145220	N	N	6	N	N
37	20240624	131254	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17110	60	2	0.35	435788190	25368	38.81	17200	17290	17070	22150	11940	17050	17178.66	1.71	-2531	17363	17206	17073	16916	16783	17140	16850	42	5100	500	11930	10	1	8499289	1454	8.31	2.49	12	0.30	2060.00	6881.00	57600	20230927	-70.30	15630	20231114	9.47	36000	-52.47	20240119	16830	1.66	20240419	57600	-70.30	20230927	15630	9.47	20231114	4.53	N	418470	500	42 억	145220	N	N	6	N	N
38	20240624	121256	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17150	100	2	0.59	374835320	21810	33.37	17200	17290	17070	22150	11940	17050	17186.40	1.71	-1072	17363	17206	17073	16916	16783	17140	16850	42	5100	500	11930	10	1	8499289	1458	8.33	2.49	12	0.26	2060.00	6881.00	57600	20230927	-70.23	15630	20231114	9.72	36000	-52.36	20240119	16830	1.90	20240419	57600	-70.23	20230927	15630	9.72	20231114	4.53	N	418470	500	42 억	145220	N	N	6	N	N
39	20240624	111257	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17140	90	2	0.53	325147200	18909	28.93	17200	17290	17070	22150	11940	17050	17195.37	1.71	-942	17363	17206	17073	16916	16783	17140	16850	42	5100	500	11930	10	1	8499289	1457	8.32	2.49	12	0.22	2060.00	6881.00	57600	20230927	-70.24	15630	20231114	9.66	36000	-52.39	20240119	16830	1.84	20240419	57600	-70.24	20230927	15630	9.66	20231114	4.53	N	418470	500	42 억	145220	N	N	6	N	N
40	20240624	101256	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17250	200	2	1.17	106604580	6198	9.48	17200	17290	17070	22150	11940	17050	17199.84	1.71	153	17363	17206	17073	16916	16783	17140	16850	42	5100	500	11930	10	1	8499289	1466	8.37	2.51	12	0.07	2060.00	6881.00	57600	20230927	-70.05	15630	20231114	10.36	36000	-52.08	20240119	16830	2.50	20240419	57600	-70.05	20230927	15630	10.36	20231114	4.53	N	418470	500	42 억	145220	N	N	6	N	N
41	20240624	091256	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17140	90	2	0.53	27127110	1585	2.42	17200	17200	17070	22150	11940	17050	17114.90	1.71	-192	17363	17206	17073	16916	16783	17140	16850	42	5100	500	11930	10	1	8499289	1457	8.32	2.49	12	0.02	2060.00	6881.00	57600	20230927	-70.24	15630	20231114	9.66	36000	-52.39	20240119	16830	1.84	20240419	57600	-70.24	20230927	15630	9.66	20231114	4.53	N	418470	500	42 억	145220	N	N	6	N	N
42	20240621	161212	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17050	-60	5	-0.35	1108603510	64893	42.73	17110	17230	16940	22200	11980	17110	17083.62	1.73	-2470	18023	17566	17283	16826	16543	17425	16685	42	5090	500	11970	10	1	8499289	1449	8.28	2.48	12	0.76	2060.00	6881.00	57600	20230927	-70.40	15630	20231114	9.09	36000	-52.64	20240119	16830	1.31	20240419	57600	-70.40	20230927	15630	9.09	20231114	4.38	N	418470	500	42 억	147099	N	N	6	N	N
43	20240621	151212	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17180	70	2	0.41	1031137770	60358	39.75	17110	17230	16940	22200	11980	17110	17083.69	1.73	-1940	18023	17566	17283	16826	16543	17425	16685	42	5090	500	11970	10	1	8499289	1460	8.34	2.50	12	0.71	2060.00	6881.00	57600	20230927	-70.17	15630	20231114	9.92	36000	-52.28	20240119	16830	2.08	20240419	57600	-70.17	20230927	15630	9.92	20231114	4.38	N	418470	500	42 억	147099	N	N	11	N	N
44	20240621	141210	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17160	50	2	0.29	944851340	55329	36.44	17110	17230	16940	22200	11980	17110	17076.96	1.73	-1229	18023	17566	17283	16826	16543	17425	16685	42	5090	500	11970	10	1	8499289	1458	8.33	2.49	12	0.65	2060.00	6881.00	57600	20230927	-70.21	15630	20231114	9.79	36000	-52.33	20240119	16830	1.96	20240419	57600	-70.21	20230927	15630	9.79	20231114	4.38	N	418470	500	42 억	147099	N	N	11	N	N
45	20240621	131213	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17200	90	2	0.53	812754410	47649	31.38	17110	17230	16940	22200	11980	17110	17057.10	1.73	-338	18023	17566	17283	16826	16543	17425	16685	42	5090	500	11970	10	1	8499289	1462	8.35	2.50	12	0.56	2060.00	6881.00	57600	20230927	-70.14	15630	20231114	10.04	36000	-52.22	20240119	16830	2.20	20240419	57600	-70.14	20230927	15630	10.04	20231114	4.38	N	418470	500	42 억	147099	N	N	11	N	N
46	20240621	121215	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17150	40	2	0.23	721804390	42352	27.89	17110	17230	16940	22200	11980	17110	17042.96	1.73	-744	18023	17566	17283	16826	16543	17425	16685	42	5090	500	11970	10	1	8499289	1458	8.33	2.49	12	0.50	2060.00	6881.00	57600	20230927	-70.23	15630	20231114	9.72	36000	-52.36	20240119	16830	1.90	20240419	57600	-70.23	20230927	15630	9.72	20231114	4.38	N	418470	500	42 억	147099	N	N	11	N	N
47	20240621	111213	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17060	-50	5	-0.29	605304500	35526	23.39	17110	17230	16940	22200	11980	17110	17038.32	1.73	-3491	18023	17566	17283	16826	16543	17425	16685	42	5090	500	11970	10	1	8499289	1450	8.28	2.48	12	0.42	2060.00	6881.00	57600	20230927	-70.38	15630	20231114	9.15	36000	-52.61	20240119	16830	1.37	20240419	57600	-70.38	20230927	15630	9.15	20231114	4.38	N	418470	500	42 억	147099	N	N	11	N	N
48	20240621	101210	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	16980	-130	5	-0.76	380255460	22289	14.68	17110	17230	16960	22200	11980	17110	17060.20	1.73	-4433	18023	17566	17283	16826	16543	17425	16685	42	5090	500	11970	10	1	8499289	1443	8.24	2.47	12	0.26	2060.00	6881.00	57600	20230927	-70.52	15630	20231114	8.64	36000	-52.83	20240119	16830	0.89	20240419	57600	-70.52	20230927	15630	8.64	20231114	4.38	N	418470	500	42 억	147099	N	N	11	N	N
49	20240621	091216	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17050	-60	5	-0.35	84065790	4928	3.25	17110	17170	17000	22200	11980	17110	17058.65	1.73	-1092	18023	17566	17283	16826	16543	17425	16685	42	5090	500	11970	10	1	8499289	1449	8.28	2.48	12	0.06	2060.00	6881.00	57600	20230927	-70.40	15630	20231114	9.09	36000	-52.64	20240119	16830	1.31	20240419	57600	-70.40	20230927	15630	9.09	20231114	4.38	N	418470	500	42 억	147099	N	N	11	N	N
50	20240620	161208	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17110	-420	5	-2.40	2604366070	151311	99.16	17640	17740	17000	22750	12280	17530	17212.16	1.80	-31388	18823	18176	17823	17176	16823	18000	17000	42	5220	500	12270	10	1	8499289	1454	8.31	2.49	12	1.78	2060.00	6881.00	57600	20230927	-70.30	15630	20231114	9.47	36000	-52.47	20240119	16830	1.66	20240419	57600	-70.30	20230927	15630	9.47	20231114	4.44	N	418470	500	42 억	152840	N	N	11	N	N
51	20240620	151203	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17060	-470	5	-2.68	2501175110	145267	95.20	17640	17740	17000	22750	12280	17530	17217.78	1.80	-31750	18823	18176	17823	17176	16823	18000	17000	42	5220	500	12270	10	1	8499289	1450	8.28	2.48	12	1.71	2060.00	6881.00	57600	20230927	-70.38	15630	20231114	9.15	36000	-52.61	20240119	16830	1.37	20240419	57600	-70.38	20230927	15630	9.15	20231114	4.44	N	418470	500	42 억	152840	N	N	81	N	N
52	20240620	141209	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17020	-510	5	-2.91	2186640270	126830	83.12	17640	17740	17000	22750	12280	17530	17240.72	1.80	-32726	18823	18176	17823	17176	16823	18000	17000	42	5220	500	12270	10	1	8499289	1447	8.26	2.47	12	1.49	2060.00	6881.00	57600	20230927	-70.45	15630	20231114	8.89	36000	-52.72	20240119	16830	1.13	20240419	57600	-70.45	20230927	15630	8.89	20231114	4.44	N	418470	500	42 억	152840	N	N	81	N	N
53	20240620	131208	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17240	-290	5	-1.65	1705967260	98657	64.65	17640	17740	17100	22750	12280	17530	17291.90	1.80	-26180	18823	18176	17823	17176	16823	18000	17000	42	5220	500	12270	10	1	8499289	1465	8.37	2.51	12	1.16	2060.00	6881.00	57600	20230927	-70.07	15630	20231114	10.30	36000	-52.11	20240119	16830	2.44	20240419	57600	-70.07	20230927	15630	10.30	20231114	4.44	N	418470	500	42 억	152840	N	N	81	N	N
54	20240620	121208	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17170	-360	5	-2.05	1504955650	86922	56.96	17640	17740	17130	22750	12280	17530	17313.86	1.80	-22055	18823	18176	17823	17176	16823	18000	17000	42	5220	500	12270	10	1	8499289	1459	8.33	2.50	12	1.02	2060.00	6881.00	57600	20230927	-70.19	15630	20231114	9.85	36000	-52.31	20240119	16830	2.02	20240419	57600	-70.19	20230927	15630	9.85	20231114	4.44	N	418470	500	42 억	152840	N	N	81	N	N
55	20240620	111208	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17200	-330	5	-1.88	1069699960	61582	40.36	17640	17740	17200	22750	12280	17530	17370.33	1.80	-15683	18823	18176	17823	17176	16823	18000	17000	42	5220	500	12270	10	1	8499289	1462	8.35	2.50	12	0.72	2060.00	6881.00	57600	20230927	-70.14	15630	20231114	10.04	36000	-52.22	20240119	16830	2.20	20240419	57600	-70.14	20230927	15630	10.04	20231114	4.44	N	418470	500	42 억	152840	N	N	81	N	N
56	20240620	101210	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17290	-240	5	-1.37	631459920	36168	23.70	17640	17740	17280	22750	12280	17530	17459.08	1.80	-7862	18823	18176	17823	17176	16823	18000	17000	42	5220	500	12270	10	1	8499289	1470	8.39	2.51	12	0.43	2060.00	6881.00	57600	20230927	-69.98	15630	20231114	10.62	36000	-51.97	20240119	16830	2.73	20240419	57600	-69.98	20230927	15630	10.62	20231114	4.44	N	418470	500	42 억	152840	N	N	81	N	N
57	20240620	091215	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17490	-40	5	-0.23	75474260	4301	2.82	17640	17680	17490	22750	12280	17530	17548.07	1.80	182	18823	18176	17823	17176	16823	18000	17000	42	5220	500	12270	10	1	8499289	1487	8.49	2.54	12	0.05	2060.00	6881.00	57600	20230927	-69.64	15630	20231114	11.90	36000	-51.42	20240119	16830	3.92	20240419	57600	-69.64	20230927	15630	11.90	20231114	4.44	N	418470	500	42 억	152840	N	N	81	N	N
58	20240619	161202	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17530	-800	5	-4.36	2694865210	151540	214.83	18330	18470	17470	23800	12840	18330	17789.72	2.01	-18279	18850	18590	18390	18130	17930	18490	18030	42	5470	500	12830	10	1	8499289	1490	8.51	2.55	12	1.78	2060.00	6881.00	57600	20230927	-69.57	15630	20231114	12.16	36000	-51.31	20240119	16830	4.16	20240419	57600	-69.57	20230927	15630	12.16	20231114	4.32	N	418470	500	42 억	171119	N	N	81	N	N
59	20240619	151203	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17540	-790	5	-4.31	2536839210	142523	202.05	18330	18470	17470	23800	12840	18330	17799.51	2.01	-17205	18850	18590	18390	18130	17930	18490	18030	42	5470	500	12830	10	1	8499289	1491	8.51	2.55	12	1.68	2060.00	6881.00	57600	20230927	-69.55	15630	20231114	12.22	36000	-51.28	20240119	16830	4.22	20240419	57600	-69.55	20230927	15630	12.22	20231114	4.32	N	418470	500	42 억	171119	N	N	1858	N	N
60	20240619	141212	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17610	-720	5	-3.93	2138262990	119791	169.82	18330	18470	17600	23800	12840	18330	17849.95	2.01	-17291	18850	18590	18390	18130	17930	18490	18030	42	5470	500	12830	10	1	8499289	1497	8.55	2.56	12	1.41	2060.00	6881.00	57600	20230927	-69.43	15630	20231114	12.67	36000	-51.08	20240119	16830	4.63	20240419	57600	-69.43	20230927	15630	12.67	20231114	4.32	N	418470	500	42 억	171119	N	N	1858	N	N
61	20240619	131159	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17680	-650	5	-3.55	1772671940	99076	140.46	18330	18470	17650	23800	12840	18330	17892.04	2.01	-17310	18850	18590	18390	18130	17930	18490	18030	42	5470	500	12830	10	1	8499289	1503	8.58	2.57	12	1.17	2060.00	6881.00	57600	20230927	-69.31	15630	20231114	13.12	36000	-50.89	20240119	16830	5.05	20240419	57600	-69.31	20230927	15630	13.12	20231114	4.32	N	418470	500	42 억	171119	N	N	1858	N	N
62	20240619	121200	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17700	-630	5	-3.44	1520073480	84786	120.20	18330	18470	17700	23800	12840	18330	17928.35	2.01	-16921	18850	18590	18390	18130	17930	18490	18030	42	5470	500	12830	10	1	8499289	1504	8.59	2.57	12	1.00	2060.00	6881.00	57600	20230927	-69.27	15630	20231114	13.24	36000	-50.83	20240119	16830	5.17	20240419	57600	-69.27	20230927	15630	13.24	20231114	4.32	N	418470	500	42 억	171119	N	N	1858	N	N
63	20240619	111204	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17890	-440	5	-2.40	1116569000	62108	88.05	18330	18470	17850	23800	12840	18330	17977.86	2.01	-12264	18850	18590	18390	18130	17930	18490	18030	42	5470	500	12830	10	1	8499289	1521	8.68	2.60	12	0.73	2060.00	6881.00	57600	20230927	-68.94	15630	20231114	14.46	36000	-50.31	20240119	16830	6.30	20240419	57600	-68.94	20230927	15630	14.46	20231114	4.32	N	418470	500	42 억	171119	N	N	1858	N	N
64	20240619	101207	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17880	-450	5	-2.45	851765100	47320	67.08	18330	18470	17850	23800	12840	18330	18000.11	2.01	-12682	18850	18590	18390	18130	17930	18490	18030	42	5470	500	12830	10	1	8499289	1520	8.68	2.60	12	0.56	2060.00	6881.00	57600	20230927	-68.96	15630	20231114	14.40	36000	-50.33	20240119	16830	6.24	20240419	57600	-68.96	20230927	15630	14.40	20231114	4.32	N	418470	500	42 억	171119	N	N	1858	N	N
65	20240619	091211	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18260	-70	5	-0.38	85699940	4695	6.66	18330	18470	18200	23800	12840	18330	18253.45	2.01	-2476	18850	18590	18390	18130	17930	18490	18030	42	5470	500	12830	10	1	8499289	1552	8.86	2.65	12	0.06	2060.00	6881.00	57600	20230927	-68.30	15630	20231114	16.83	36000	-49.28	20240119	16830	8.50	20240419	57600	-68.30	20230927	15630	16.83	20231114	4.32	N	418470	500	42 억	171119	N	N	1858	N	N
66	20240618	161156	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18330	10	2	0.05	1299219570	70535	102.01	18360	18650	18190	23800	12830	18320	18419.58	2.05	-4192	19146	18732	18526	18112	17906	18630	18010	42	5480	500	12820	10	1	8499289	1558	8.90	2.66	12	0.83	2060.00	6881.00	57600	20230927	-68.18	15630	20231114	17.27	36000	-49.08	20240119	16830	8.91	20240419	57600	-68.18	20230927	15630	17.27	20231114	4.29	N	418470	500	42 억	174571	N	N	1858	N	N
67	20240618	151157	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18280	-40	5	-0.22	1246508630	67657	97.85	18360	18650	18190	23800	12830	18320	18423.94	2.05	-3271	19146	18732	18526	18112	17906	18630	18010	42	5480	500	12820	10	1	8499289	1554	8.87	2.66	12	0.80	2060.00	6881.00	57600	20230927	-68.26	15630	20231114	16.95	36000	-49.22	20240119	16830	8.62	20240419	57600	-68.26	20230927	15630	16.95	20231114	4.29	N	418470	500	42 억	174571	N	N	225	N	N
68	20240618	141201	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18360	40	2	0.22	974453560	52788	76.34	18360	18650	18340	23800	12830	18320	18459.76	2.05	-1557	19146	18732	18526	18112	17906	18630	18010	42	5480	500	12820	10	1	8499289	1560	8.91	2.67	12	0.62	2060.00	6881.00	57600	20230927	-68.12	15630	20231114	17.47	36000	-49.00	20240119	16830	9.09	20240419	57600	-68.12	20230927	15630	17.47	20231114	4.29	N	418470	500	42 억	174571	N	N	225	N	N
69	20240618	131201	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18430	110	2	0.60	841430540	45566	65.90	18360	18650	18340	23800	12830	18320	18466.19	2.05	1706	19146	18732	18526	18112	17906	18630	18010	42	5480	500	12820	10	1	8499289	1566	8.95	2.68	12	0.54	2060.00	6881.00	57600	20230927	-68.00	15630	20231114	17.91	36000	-48.81	20240119	16830	9.51	20240419	57600	-68.00	20230927	15630	17.91	20231114	4.29	N	418470	500	42 억	174571	N	N	225	N	N
70	20240618	121157	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18340	20	2	0.11	710921030	38475	55.64	18360	18650	18340	23800	12830	18320	18477.48	2.05	3488	19146	18732	18526	18112	17906	18630	18010	42	5480	500	12820	10	1	8499289	1559	8.90	2.67	12	0.45	2060.00	6881.00	57600	20230927	-68.16	15630	20231114	17.34	36000	-49.06	20240119	16830	8.97	20240419	57600	-68.16	20230927	15630	17.34	20231114	4.29	N	418470	500	42 억	174571	N	N	225	N	N
71	20240618	111158	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18500	180	2	0.98	486330990	26287	38.02	18360	18650	18350	23800	12830	18320	18500.82	2.05	6127	19146	18732	18526	18112	17906	18630	18010	42	5480	500	12820	10	1	8499289	1572	8.98	2.69	12	0.31	2060.00	6881.00	57600	20230927	-67.88	15630	20231114	18.36	36000	-48.61	20240119	16830	9.92	20240419	57600	-67.88	20230927	15630	18.36	20231114	4.29	N	418470	500	42 억	174571	N	N	225	N	N
72	20240618	101157	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18530	210	2	1.15	323184970	17477	25.28	18360	18650	18350	23800	12830	18320	18492.02	2.05	4589	19146	18732	18526	18112	17906	18630	18010	42	5480	500	12820	10	1	8499289	1575	9.00	2.69	12	0.21	2060.00	6881.00	57600	20230927	-67.83	15630	20231114	18.55	36000	-48.53	20240119	16830	10.10	20240419	57600	-67.83	20230927	15630	18.55	20231114	4.29	N	418470	500	42 억	174571	N	N	225	N	N
73	20240618	091206	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18650	330	2	1.80	90387740	4869	7.04	18360	18650	18360	23800	12830	18320	18563.92	2.05	2468	19146	18732	18526	18112	17906	18630	18010	42	5480	500	12820	10	1	8499289	1585	9.05	2.71	12	0.06	2060.00	6881.00	57600	20230927	-67.62	15630	20231114	19.32	36000	-48.19	20240119	16830	10.81	20240419	57600	-67.62	20230927	15630	19.32	20231114	4.29	N	418470	500	42 억	174571	N	N	225	N	N
74	20240617	161147	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18320	-650	5	-3.43	1276316930	69052	48.30	18940	18940	18320	24650	13280	18970	18483.51	2.30	-22692	19596	19282	18766	18452	17936	19440	18610	42	5680	500	13270	10	1	8499289	1557	8.89	2.66	12	0.81	2060.00	6881.00	57600	20230927	-68.19	15630	20231114	17.21	36000	-49.11	20240119	16830	8.85	20240419	57600	-68.19	20230927	15630	17.21	20231114	4.33	N	418470	500	42 억	195092	N	N	225	N	N
75	20240617	151156	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18370	-600	5	-3.16	1192877240	64499	45.12	18940	18940	18360	24650	13280	18970	18494.35	2.30	-21454	19596	19282	18766	18452	17936	19440	18610	42	5680	500	13270	10	1	8499289	1561	8.92	2.67	12	0.76	2060.00	6881.00	57600	20230927	-68.11	15630	20231114	17.53	36000	-48.97	20240119	16830	9.15	20240419	57600	-68.11	20230927	15630	17.53	20231114	4.33	N	418470	500	42 억	195092	N	N	9550	N	N
76	20240617	141144	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18410	-560	5	-2.95	1057627730	57142	39.97	18940	18940	18400	24650	13280	18970	18508.59	2.30	-19530	19596	19282	18766	18452	17936	19440	18610	42	5680	500	13270	10	1	8499289	1565	8.94	2.68	12	0.67	2060.00	6881.00	57600	20230927	-68.04	15630	20231114	17.79	36000	-48.86	20240119	16830	9.39	20240419	57600	-68.04	20230927	15630	17.79	20231114	4.33	N	418470	500	42 억	195092	N	N	9550	N	N
77	20240617	131144	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18430	-540	5	-2.85	930812470	50259	35.16	18940	18940	18420	24650	13280	18970	18520.13	2.30	-18411	19596	19282	18766	18452	17936	19440	18610	42	5680	500	13270	10	1	8499289	1566	8.95	2.68	12	0.59	2060.00	6881.00	57600	20230927	-68.00	15630	20231114	17.91	36000	-48.81	20240119	16830	9.51	20240419	57600	-68.00	20230927	15630	17.91	20231114	4.33	N	418470	500	42 억	195092	N	N	9550	N	N
78	20240617	121144	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18460	-510	5	-2.69	827266740	44644	31.23	18940	18940	18450	24650	13280	18970	18530.09	2.30	-18420	19596	19282	18766	18452	17936	19440	18610	42	5680	500	13270	10	1	8499289	1569	8.96	2.68	12	0.53	2060.00	6881.00	57600	20230927	-67.95	15630	20231114	18.11	36000	-48.72	20240119	16830	9.69	20240419	57600	-67.95	20230927	15630	18.11	20231114	4.33	N	418470	500	42 억	195092	N	N	9550	N	N
79	20240617	111135	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18470	-500	5	-2.64	674123060	36349	25.43	18940	18940	18460	24650	13280	18970	18545.60	2.30	-16341	19596	19282	18766	18452	17936	19440	18610	42	5680	500	13270	10	1	8499289	1570	8.97	2.68	12	0.43	2060.00	6881.00	57600	20230927	-67.93	15630	20231114	18.17	36000	-48.69	20240119	16830	9.74	20240419	57600	-67.93	20230927	15630	18.17	20231114	4.33	N	418470	500	42 억	195092	N	N	9550	N	N
80	20240617	101136	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18570	-400	5	-2.11	359860610	19345	13.53	18940	18940	18480	24650	13280	18970	18601.85	2.30	-7192	19596	19282	18766	18452	17936	19440	18610	42	5680	500	13270	10	1	8499289	1578	9.01	2.70	12	0.23	2060.00	6881.00	57600	20230927	-67.76	15630	20231114	18.81	36000	-48.42	20240119	16830	10.34	20240419	57600	-67.76	20230927	15630	18.81	20231114	4.33	N	418470	500	42 억	195092	N	N	9550	N	N
81	20240617	091139	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18620	-350	5	-1.85	80349170	4288	3.00	18940	18940	18620	24650	13280	18970	18737.00	2.30	-1057	19596	19282	18766	18452	17936	19440	18610	42	5680	500	13270	10	1	8499289	1583	9.04	2.71	12	0.05	2060.00	6881.00	57600	20230927	-67.67	15630	20231114	19.13	36000	-48.28	20240119	16830	10.64	20240419	57600	-67.67	20230927	15630	19.13	20231114	4.33	N	418470	500	42 억	195092	N	N	9550	N	N
82	20240614	160958	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18970	230	2	1.23	2652284470	142873	345.40	18810	19080	18250	24350	13120	18740	18563.56	2.29	23954	19113	18926	18763	18576	18413	18845	18495	42	5610	500	13110	10	1	8499289	1612	9.21	2.76	12	1.68	2060.00	6881.00	57600	20230927	-67.07	15630	20231114	21.37	36000	-47.31	20240119	16830	12.72	20240419	57600	-67.07	20230927	15630	21.37	20231114	4.36	N	418470	500	42 억	194702	N	N	9549	N	N
83	20240614	151002	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18890	150	2	0.80	2210467590	119534	288.98	18810	19080	18250	24350	13120	18740	18492.38	2.29	14416	19113	18926	18763	18576	18413	18845	18495	42	5610	500	13110	10	1	8499289	1606	9.17	2.75	12	1.41	2060.00	6881.00	57600	20230927	-67.20	15630	20231114	20.86	36000	-47.53	20240119	16830	12.24	20240419	57600	-67.20	20230927	15630	20.86	20231114	4.36	N	418470	500	42 억	194702	N	N	0	N	N
84	20240614	141000	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18350	-390	5	-2.08	1426797830	77700	187.84	18810	18810	18250	24350	13120	18740	18362.91	2.29	-9231	19113	18926	18763	18576	18413	18845	18495	42	5610	500	13110	10	1	8499289	1560	8.91	2.67	12	0.91	2060.00	6881.00	57600	20230927	-68.14	15630	20231114	17.40	36000	-49.03	20240119	16830	9.03	20240419	57600	-68.14	20230927	15630	17.40	20231114	4.36	N	418470	500	42 억	194702	N	N	0	N	N
85	20240614	131003	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18330	-410	5	-2.19	1316089350	71670	173.27	18810	18810	18250	24350	13120	18740	18363.18	2.29	-12011	19113	18926	18763	18576	18413	18845	18495	42	5610	500	13110	10	1	8499289	1558	8.90	2.66	12	0.84	2060.00	6881.00	57600	20230927	-68.18	15630	20231114	17.27	36000	-49.08	20240119	16830	8.91	20240419	57600	-68.18	20230927	15630	17.27	20231114	4.36	N	418470	500	42 억	194702	N	N	0	N	N
86	20240614	121009	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18370	-370	5	-1.97	1181338330	64327	155.51	18810	18810	18250	24350	13120	18740	18364.58	2.29	-15487	19113	18926	18763	18576	18413	18845	18495	42	5610	500	13110	10	1	8499289	1561	8.92	2.67	12	0.76	2060.00	6881.00	57600	20230927	-68.11	15630	20231114	17.53	36000	-48.97	20240119	16830	9.15	20240419	57600	-68.11	20230927	15630	17.53	20231114	4.36	N	418470	500	42 억	194702	N	N	0	N	N
87	20240614	111125	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18280	-460	5	-2.45	1067304980	58099	140.46	18810	18810	18250	24350	13120	18740	18370.45	2.29	-17260	19113	18926	18763	18576	18413	18845	18495	42	5610	500	13110	10	1	8499289	1554	8.87	2.66	12	0.68	2060.00	6881.00	57600	20230927	-68.26	15630	20231114	16.95	36000	-49.22	20240119	16830	8.62	20240419	57600	-68.26	20230927	15630	16.95	20231114	4.36	N	418470	500	42 억	194702	N	N	0	N	N
88	20240614	101124	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18410	-330	5	-1.76	695164990	37809	91.41	18810	18810	18250	24350	13120	18740	18386.23	2.29	-13724	19113	18926	18763	18576	18413	18845	18495	42	5610	500	13110	10	1	8499289	1565	8.94	2.68	12	0.44	2060.00	6881.00	57600	20230927	-68.04	15630	20231114	17.79	36000	-48.86	20240119	16830	9.39	20240419	57600	-68.04	20230927	15630	17.79	20231114	4.36	N	418470	500	42 억	194702	N	N	0	N	N
89	20240614	091130	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18610	-130	5	-0.69	40039020	2147	5.19	18810	18810	18530	24350	13120	18740	18648.82	2.29	-996	19113	18926	18763	18576	18413	18845	18495	42	5610	500	13110	10	1	8499289	1582	9.03	2.70	12	0.03	2060.00	6881.00	57600	20230927	-67.69	15630	20231114	19.07	36000	-48.31	20240119	16830	10.58	20240419	57600	-67.69	20230927	15630	19.07	20231114	4.36	N	418470	500	42 억	194702	N	N	0	N	N
90	20240613	161110	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18740	10	2	0.05	766811530	41037	110.84	18920	18950	18600	24300	13120	18730	18685.75	2.36	-5451	19356	19042	18836	18522	18316	18940	18420	42	5570	500	13110	10	1	8499289	1593	9.10	2.72	12	0.48	2060.00	6881.00	57600	20230927	-67.47	15630	20231114	19.90	36000	-47.94	20240119	16830	11.35	20240419	57600	-67.47	20230927	15630	19.90	20231114	4.36	N	418470	500	42 억	200883	N	N	1	N	N
91	20240613	151129	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18640	-90	5	-0.48	711285490	38068	102.83	18920	18950	18600	24300	13120	18730	18684.60	2.36	-4995	19356	19042	18836	18522	18316	18940	18420	42	5570	500	13110	10	1	8499289	1584	9.05	2.71	12	0.45	2060.00	6881.00	57600	20230927	-67.64	15630	20231114	19.26	36000	-48.22	20240119	16830	10.75	20240419	57600	-67.64	20230927	15630	19.26	20231114	4.36	N	418470	500	42 억	200883	N	N	1	N	N
92	20240613	141118	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18690	-40	5	-0.21	648442150	34702	93.73	18920	18950	18600	24300	13120	18730	18686.02	2.36	-6598	19356	19042	18836	18522	18316	18940	18420	42	5570	500	13110	10	1	8499289	1589	9.07	2.72	12	0.41	2060.00	6881.00	57600	20230927	-67.55	15630	20231114	19.58	36000	-48.08	20240119	16830	11.05	20240419	57600	-67.55	20230927	15630	19.58	20231114	4.36	N	418470	500	42 억	200883	N	N	1	N	N
93	20240613	131118	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18700	-30	5	-0.16	554396540	29670	80.14	18920	18950	18600	24300	13120	18730	18685.42	2.36	-6268	19356	19042	18836	18522	18316	18940	18420	42	5570	500	13110	10	1	8499289	1589	9.08	2.72	12	0.35	2060.00	6881.00	57600	20230927	-67.53	15630	20231114	19.64	36000	-48.06	20240119	16830	11.11	20240419	57600	-67.53	20230927	15630	19.64	20231114	4.36	N	418470	500	42 억	200883	N	N	1	N	N
94	20240613	121120	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18640	-90	5	-0.48	436428260	23344	63.05	18920	18950	18630	24300	13120	18730	18695.52	2.36	-5630	19356	19042	18836	18522	18316	18940	18420	42	5570	500	13110	10	1	8499289	1584	9.05	2.71	12	0.27	2060.00	6881.00	57600	20230927	-67.64	15630	20231114	19.26	36000	-48.22	20240119	16830	10.75	20240419	57600	-67.64	20230927	15630	19.26	20231114	4.36	N	418470	500	42 억	200883	N	N	1	N	N
95	20240613	111114	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18730	0	3	0.00	354999340	18978	51.26	18920	18950	18630	24300	13120	18730	18705.84	2.36	-5630	19356	19042	18836	18522	18316	18940	18420	42	5570	500	13110	10	1	8499289	1592	9.09	2.72	12	0.22	2060.00	6881.00	57600	20230927	-67.48	15630	20231114	19.83	36000	-47.97	20240119	16830	11.29	20240419	57600	-67.48	20230927	15630	19.83	20231114	4.36	N	418470	500	42 억	200883	N	N	1	N	N
96	20240613	101112	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18710	-20	5	-0.11	224792400	12004	32.42	18920	18950	18670	24300	13120	18730	18726.46	2.36	-2576	19356	19042	18836	18522	18316	18940	18420	42	5570	500	13110	10	1	8499289	1590	9.08	2.72	12	0.14	2060.00	6881.00	57600	20230927	-67.52	15630	20231114	19.71	36000	-48.03	20240119	16830	11.17	20240419	57600	-67.52	20230927	15630	19.71	20231114	4.36	N	418470	500	42 억	200883	N	N	1	N	N
97	20240613	091121	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18740	10	2	0.05	42863380	2285	6.17	18920	18950	18730	24300	13120	18730	18758.59	2.36	-1041	19356	19042	18836	18522	18316	18940	18420	42	5570	500	13110	10	1	8499289	1593	9.10	2.72	12	0.03	2060.00	6881.00	57600	20230927	-67.47	15630	20231114	19.90	36000	-47.94	20240119	16830	11.35	20240419	57600	-67.47	20230927	15630	19.90	20231114	4.36	N	418470	500	42 억	200883	N	N	1	N	N
98	20240612	161102	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18730	10	2	0.05	697348920	36960	95.41	18760	19150	18630	24300	13110	18720	18869.04	2.34	2096	19120	18920	18750	18550	18380	18835	18465	42	5580	500	13100	10	1	8499289	1592	9.09	2.72	12	0.43	2060.00	6881.00	57600	20230927	-67.48	15630	20231114	19.83	36000	-47.97	20240119	16830	11.29	20240419	57600	-67.48	20230927	15630	19.83	20231114	4.32	N	418470	500	42 억	198586	N	N	1	N	N
99	20240612	151115	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18770	50	2	0.27	637324390	33755	87.14	18760	19150	18630	24300	13110	18720	18880.89	2.34	2592	19120	18920	18750	18550	18380	18835	18465	42	5580	500	13100	10	1	8499289	1595	9.11	2.73	12	0.40	2060.00	6881.00	57600	20230927	-67.41	15630	20231114	20.09	36000	-47.86	20240119	16830	11.53	20240419	57600	-67.41	20230927	15630	20.09	20231114	4.32	N	418470	500	42 억	198586	N	N	1	N	N
100	20240612	141108	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18770	50	2	0.27	574377670	30394	78.46	18760	19150	18630	24300	13110	18720	18897.73	2.34	3384	19120	18920	18750	18550	18380	18835	18465	42	5580	500	13100	10	1	8499289	1595	9.11	2.73	12	0.36	2060.00	6881.00	57600	20230927	-67.41	15630	20231114	20.09	36000	-47.86	20240119	16830	11.53	20240419	57600	-67.41	20230927	15630	20.09	20231114	4.32	N	418470	500	42 억	198586	N	N	1	N	N
101	20240612	131110	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18760	40	2	0.21	549460280	29067	75.03	18760	19150	18630	24300	13110	18720	18903.23	2.34	3879	19120	18920	18750	18550	18380	18835	18465	42	5580	500	13100	10	1	8499289	1594	9.11	2.73	12	0.34	2060.00	6881.00	57600	20230927	-67.43	15630	20231114	20.03	36000	-47.89	20240119	16830	11.47	20240419	57600	-67.43	20230927	15630	20.03	20231114	4.32	N	418470	500	42 억	198586	N	N	1	N	N
102	20240612	121109	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18830	110	2	0.59	411181130	21701	56.02	18760	19150	18630	24300	13110	18720	18947.57	2.34	2977	19120	18920	18750	18550	18380	18835	18465	42	5580	500	13100	10	1	8499289	1600	9.14	2.74	12	0.26	2060.00	6881.00	57600	20230927	-67.31	15630	20231114	20.47	36000	-47.69	20240119	16830	11.88	20240419	57600	-67.31	20230927	15630	20.47	20231114	4.32	N	418470	500	42 억	198586	N	N	1	N	N
103	20240612	111106	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18960	240	2	1.28	366029190	19305	49.83	18760	19150	18630	24300	13110	18720	18960.33	2.34	3415	19120	18920	18750	18550	18380	18835	18465	42	5580	500	13100	10	1	8499289	1611	9.20	2.76	12	0.23	2060.00	6881.00	57600	20230927	-67.08	15630	20231114	21.31	36000	-47.33	20240119	16830	12.66	20240419	57600	-67.08	20230927	15630	21.31	20231114	4.32	N	418470	500	42 억	198586	N	N	1	N	N
104	20240612	101109	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18920	200	2	1.07	313825450	16540	42.70	18760	19150	18630	24300	13110	18720	18973.73	2.34	4255	19120	18920	18750	18550	18380	18835	18465	42	5580	500	13100	10	1	8499289	1608	9.18	2.75	12	0.19	2060.00	6881.00	57600	20230927	-67.15	15630	20231114	21.05	36000	-47.44	20240119	16830	12.42	20240419	57600	-67.15	20230927	15630	21.05	20231114	4.32	N	418470	500	42 억	198586	N	N	1	N	N
105	20240612	091112	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18840	120	2	0.64	44480220	2371	6.12	18760	18880	18630	24300	13110	18720	18760.11	2.34	984	19120	18920	18750	18550	18380	18835	18465	42	5580	500	13100	10	1	8499289	1601	9.15	2.74	12	0.03	2060.00	6881.00	57600	20230927	-67.29	15630	20231114	20.54	36000	-47.67	20240119	16830	11.94	20240419	57600	-67.29	20230927	15630	20.54	20231114	4.32	N	418470	500	42 억	198586	N	N	1	N	N
106	20240610	161057	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18810	-360	5	-1.88	1898382790	101558	163.81	19170	19170	18520	24900	13420	19170	18691.99	2.40	-14429	19783	19476	19263	18956	18743	19370	18850	42	5730	500	13410	10	1	8499289	1599	9.13	2.73	12	1.19	2060.00	6881.00	57600	20230927	-67.34	15630	20231114	20.35	36000	-47.75	20240119	16830	11.76	20240419	57600	-67.34	20230927	15630	20.35	20231114	4.33	N	418470	500	42 억	203674	N	N	1	N	N
107	20240610	151109	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18640	-530	5	-2.76	1731012140	92592	149.35	19170	19170	18520	24900	13420	19170	18695.05	2.40	-13902	19783	19476	19263	18956	18743	19370	18850	42	5730	500	13410	10	1	8499289	1584	9.05	2.71	12	1.09	2060.00	6881.00	57600	20230927	-67.64	15630	20231114	19.26	36000	-48.22	20240119	16830	10.75	20240419	57600	-67.64	20230927	15630	19.26	20231114	4.33	N	418470	500	42 억	203674	N	N	1	N	N
108	20240610	141104	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18720	-450	5	-2.35	1564474990	83675	134.97	19170	19170	18520	24900	13420	19170	18697.04	2.40	-17021	19783	19476	19263	18956	18743	19370	18850	42	5730	500	13410	10	1	8499289	1591	9.09	2.72	12	0.98	2060.00	6881.00	57600	20230927	-67.50	15630	20231114	19.77	36000	-48.00	20240119	16830	11.23	20240419	57600	-67.50	20230927	15630	19.77	20231114	4.33	N	418470	500	42 억	203674	N	N	1	N	N
109	20240610	131059	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18760	-410	5	-2.14	1511577860	80844	130.40	19170	19170	18520	24900	13420	19170	18697.46	2.40	-17320	19783	19476	19263	18956	18743	19370	18850	42	5730	500	13410	10	1	8499289	1594	9.11	2.73	12	0.95	2060.00	6881.00	57600	20230927	-67.43	15630	20231114	20.03	36000	-47.89	20240119	16830	11.47	20240419	57600	-67.43	20230927	15630	20.03	20231114	4.33	N	418470	500	42 억	203674	N	N	1	N	N
110	20240610	121101	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18680	-490	5	-2.56	1424482920	76184	122.88	19170	19170	18520	24900	13420	19170	18697.93	2.40	-18128	19783	19476	19263	18956	18743	19370	18850	42	5730	500	13410	10	1	8499289	1588	9.07	2.71	12	0.90	2060.00	6881.00	57600	20230927	-67.57	15630	20231114	19.51	36000	-48.11	20240119	16830	10.99	20240419	57600	-67.57	20230927	15630	19.51	20231114	4.33	N	418470	500	42 억	203674	N	N	1	N	N
111	20240610	111105	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18570	-600	5	-3.13	1082565160	57884	93.37	19170	19170	18520	24900	13420	19170	18702.32	2.40	-13851	19783	19476	19263	18956	18743	19370	18850	42	5730	500	13410	10	1	8499289	1578	9.01	2.70	12	0.68	2060.00	6881.00	57600	20230927	-67.76	15630	20231114	18.81	36000	-48.42	20240119	16830	10.34	20240419	57600	-67.76	20230927	15630	18.81	20231114	4.33	N	418470	500	42 억	203674	N	N	1	N	N
112	20240610	101101	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18550	-620	5	-3.23	850107270	45358	73.16	19170	19170	18540	24900	13420	19170	18742.17	2.40	-11096	19783	19476	19263	18956	18743	19370	18850	42	5730	500	13410	10	1	8499289	1577	9.00	2.70	12	0.53	2060.00	6881.00	57600	20230927	-67.80	15630	20231114	18.68	36000	-48.47	20240119	16830	10.22	20240419	57600	-67.80	20230927	15630	18.68	20231114	4.33	N	418470	500	42 억	203674	N	N	1	N	N
113	20240610	091107	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18810	-360	5	-1.88	214194830	11326	18.27	19170	19170	18810	24900	13420	19170	18911.78	2.40	932	19783	19476	19263	18956	18743	19370	18850	42	5730	500	13410	10	1	8499289	1599	9.13	2.73	12	0.13	2060.00	6881.00	57600	20230927	-67.34	15630	20231114	20.35	36000	-47.75	20240119	16830	11.76	20240419	57600	-67.34	20230927	15630	20.35	20231114	4.33	N	418470	500	42 억	203674	N	N	1	N	N
114	20240607	161134	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19170	-230	5	-1.19	1191837240	61704	121.96	19390	19570	19050	25200	13580	19400	19315.37	2.49	-7321	19820	19610	19390	19180	18960	19715	19285	42	5800	500	13580	10	1	8499289	1629	9.31	2.79	12	0.73	2060.00	6881.00	57600	20230927	-66.72	15630	20231114	22.65	36000	-46.75	20240119	16830	13.90	20240419	57600	-66.72	20230927	15630	22.65	20231114	4.44	N	418470	500	42 억	212050	N	N	1	N	N
115	20240607	151149	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19260	-140	5	-0.72	1112241170	57557	113.76	19390	19570	19050	25200	13580	19400	19324.17	2.49	-5039	19820	19610	19390	19180	18960	19715	19285	42	5800	500	13580	10	1	8499289	1637	9.35	2.80	12	0.68	2060.00	6881.00	57600	20230927	-66.56	15630	20231114	23.22	36000	-46.50	20240119	16830	14.44	20240419	57600	-66.56	20230927	15630	23.22	20231114	4.44	N	418470	500	42 억	212050	N	N	0	N	N
116	20240607	141136	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19240	-160	5	-0.82	923941270	47718	94.31	19390	19570	19170	25200	13580	19400	19362.53	2.49	-3053	19820	19610	19390	19180	18960	19715	19285	42	5800	500	13580	10	1	8499289	1635	9.34	2.80	12	0.56	2060.00	6881.00	57600	20230927	-66.60	15630	20231114	23.10	36000	-46.56	20240119	16830	14.32	20240419	57600	-66.60	20230927	15630	23.10	20231114	4.44	N	418470	500	42 억	212050	N	N	0	N	N
117	20240607	131136	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19350	-50	5	-0.26	652473740	33618	66.45	19390	19570	19310	25200	13580	19400	19408.46	2.49	3449	19820	19610	19390	19180	18960	19715	19285	42	5800	500	13580	10	1	8499289	1645	9.39	2.81	12	0.40	2060.00	6881.00	57600	20230927	-66.41	15630	20231114	23.80	36000	-46.25	20240119	16830	14.97	20240419	57600	-66.41	20230927	15630	23.80	20231114	4.44	N	418470	500	42 억	212050	N	N	0	N	N
118	20240607	121140	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19360	-40	5	-0.21	504338910	25958	51.31	19390	19570	19310	25200	13580	19400	19429.04	2.49	3764	19820	19610	19390	19180	18960	19715	19285	42	5800	500	13580	10	1	8499289	1645	9.40	2.81	12	0.31	2060.00	6881.00	57600	20230927	-66.39	15630	20231114	23.86	36000	-46.22	20240119	16830	15.03	20240419	57600	-66.39	20230927	15630	23.86	20231114	4.44	N	418470	500	42 억	212050	N	N	0	N	N
119	20240607	111121	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19410	10	2	0.05	396469830	20393	40.31	19390	19570	19310	25200	13580	19400	19441.47	2.49	3285	19820	19610	19390	19180	18960	19715	19285	42	5800	500	13580	10	1	8499289	1650	9.42	2.82	12	0.24	2060.00	6881.00	57600	20230927	-66.30	15630	20231114	24.18	36000	-46.08	20240119	16830	15.33	20240419	57600	-66.30	20230927	15630	24.18	20231114	4.44	N	418470	500	42 억	212050	N	N	0	N	N
120	20240607	101140	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19530	130	2	0.67	272472640	14009	27.69	19390	19570	19310	25200	13580	19400	19449.83	2.49	3428	19820	19610	19390	19180	18960	19715	19285	42	5800	500	13580	10	1	8499289	1660	9.48	2.84	12	0.16	2060.00	6881.00	57600	20230927	-66.09	15630	20231114	24.95	36000	-45.75	20240119	16830	16.04	20240419	57600	-66.09	20230927	15630	24.95	20231114	4.44	N	418470	500	42 억	212050	N	N	0	N	N
121	20240607	091139	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19410	10	2	0.05	30000160	1547	3.06	19390	19410	19310	25200	13580	19400	19392.48	2.49	648	19820	19610	19390	19180	18960	19715	19285	42	5800	500	13580	10	1	8499289	1650	9.42	2.82	12	0.02	2060.00	6881.00	57600	20230927	-66.30	15630	20231114	24.18	36000	-46.08	20240119	16830	15.33	20240419	57600	-66.30	20230927	15630	24.18	20231114	4.44	N	418470	500	42 억	212050	N	N	0	N	N
122	20240605	161135	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19400	-50	5	-0.26	976801780	50453	45.06	19300	19600	19170	25250	13620	19450	19360.57	2.60	-8826	19956	19702	19426	19172	18896	19565	19035	42	5800	500	13610	10	1	8499289	1649	9.42	2.82	12	0.59	2060.00	6881.00	57600	20230927	-66.32	15630	20231114	24.12	36000	-46.11	20240119	16830	15.27	20240419	57600	-66.32	20230927	15630	24.12	20231114	4.41	N	418470	500	42 억	220822	N	N	0	N	N
123	20240605	151133	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19290	-160	5	-0.82	831903090	42975	38.38	19300	19600	19170	25250	13620	19450	19357.80	2.60	-4131	19956	19702	19426	19172	18896	19565	19035	42	5800	500	13610	10	1	8499289	1640	9.36	2.80	12	0.51	2060.00	6881.00	57600	20230927	-66.51	15630	20231114	23.42	36000	-46.42	20240119	16830	14.62	20240419	57600	-66.51	20230927	15630	23.42	20231114	4.41	N	418470	500	42 억	220822	N	N	0	N	N
124	20240605	141134	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19330	-120	5	-0.62	706624240	36485	32.59	19300	19600	19170	25250	13620	19450	19367.48	2.60	-2748	19956	19702	19426	19172	18896	19565	19035	42	5800	500	13610	10	1	8499289	1643	9.38	2.81	12	0.43	2060.00	6881.00	57600	20230927	-66.44	15630	20231114	23.67	36000	-46.31	20240119	16830	14.85	20240419	57600	-66.44	20230927	15630	23.67	20231114	4.41	N	418470	500	42 억	220822	N	N	0	N	N
125	20240605	131133	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19460	10	2	0.05	669716530	34579	30.89	19300	19600	19170	25250	13620	19450	19367.68	2.60	-3058	19956	19702	19426	19172	18896	19565	19035	42	5800	500	13610	10	1	8499289	1654	9.45	2.83	12	0.41	2060.00	6881.00	57600	20230927	-66.22	15630	20231114	24.50	36000	-45.94	20240119	16830	15.63	20240419	57600	-66.22	20230927	15630	24.50	20231114	4.41	N	418470	500	42 억	220822	N	N	0	N	N
126	20240605	121130	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19440	-10	5	-0.05	643421670	33225	29.68	19300	19600	19170	25250	13620	19450	19365.54	2.60	-2756	19956	19702	19426	19172	18896	19565	19035	42	5800	500	13610	10	1	8499289	1652	9.44	2.83	12	0.39	2060.00	6881.00	57600	20230927	-66.25	15630	20231114	24.38	36000	-46.00	20240119	16830	15.51	20240419	57600	-66.25	20230927	15630	24.38	20231114	4.41	N	418470	500	42 억	220822	N	N	0	N	N
127	20240605	111132	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19440	-10	5	-0.05	474861780	24595	21.97	19300	19460	19170	25250	13620	19450	19307.13	2.60	-105	19956	19702	19426	19172	18896	19565	19035	42	5800	500	13610	10	1	8499289	1652	9.44	2.83	12	0.29	2060.00	6881.00	57600	20230927	-66.25	15630	20231114	24.38	36000	-46.00	20240119	16830	15.51	20240419	57600	-66.25	20230927	15630	24.38	20231114	4.41	N	418470	500	42 억	220822	N	N	0	N	N
128	20240605	101127	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19210	-240	5	-1.23	346254040	17954	16.04	19300	19460	19170	25250	13620	19450	19285.44	2.60	310	19956	19702	19426	19172	18896	19565	19035	42	5800	500	13610	10	1	8499289	1633	9.33	2.79	12	0.21	2060.00	6881.00	57600	20230927	-66.65	15630	20231114	22.90	36000	-46.64	20240119	16830	14.14	20240419	57600	-66.65	20230927	15630	22.90	20231114	4.41	N	418470	500	42 억	220822	N	N	0	N	N
129	20240605	091129	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19330	-120	5	-0.62	34617710	1788	1.60	19300	19460	19300	25250	13620	19450	19360.13	2.60	606	19956	19702	19426	19172	18896	19565	19035	42	5800	500	13610	10	1	8499289	1643	9.38	2.81	12	0.02	2060.00	6881.00	57600	20230927	-66.44	15630	20231114	23.67	36000	-46.31	20240119	16830	14.85	20240419	57600	-66.44	20230927	15630	23.67	20231114	4.41	N	418470	500	42 억	220822	N	N	0	N	N
130	20240604	161119	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19450	-220	5	-1.12	2142574740	110855	89.96	19500	19680	19150	25550	13770	19670	19327.64	2.41	12312	20596	20132	19686	19222	18776	20365	19455	42	5880	500	13760	10	1	8499289	1653	9.44	2.83	12	1.30	2060.00	6881.00	57600	20230927	-66.23	15630	20231114	24.44	36000	-45.97	20240119	16830	15.57	20240419	57600	-66.23	20230927	15630	24.44	20231114	4.61	N	418470	500	42 억	204597	N	N	0	N	N
131	20240604	151120	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19330	-340	5	-1.73	1999665650	103485	83.98	19500	19680	19150	25550	13770	19670	19323.24	2.41	13910	20596	20132	19686	19222	18776	20365	19455	42	5880	500	13760	10	1	8499289	1643	9.38	2.81	12	1.22	2060.00	6881.00	57600	20230927	-66.44	15630	20231114	23.67	36000	-46.31	20240119	16830	14.85	20240419	57600	-66.44	20230927	15630	23.67	20231114	4.61	N	418470	500	42 억	204597	N	N	0	N	N
132	20240604	141122	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19300	-370	5	-1.88	1864321390	96471	78.29	19500	19680	19150	25550	13770	19670	19325.20	2.41	14830	20596	20132	19686	19222	18776	20365	19455	42	5880	500	13760	10	1	8499289	1640	9.37	2.80	12	1.14	2060.00	6881.00	57600	20230927	-66.49	15630	20231114	23.48	36000	-46.39	20240119	16830	14.68	20240419	57600	-66.49	20230927	15630	23.48	20231114	4.61	N	418470	500	42 억	204597	N	N	0	N	N
133	20240604	131119	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19180	-490	5	-2.49	1354515800	70261	57.02	19500	19680	19150	25550	13770	19670	19278.35	2.41	4072	20596	20132	19686	19222	18776	20365	19455	42	5880	500	13760	10	1	8499289	1630	9.31	2.79	12	0.83	2060.00	6881.00	57600	20230927	-66.70	15630	20231114	22.71	36000	-46.72	20240119	16830	13.96	20240419	57600	-66.70	20230927	15630	22.71	20231114	4.61	N	418470	500	42 억	204597	N	N	0	N	N
134	20240604	121118	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19170	-500	5	-2.54	1177741050	61051	49.54	19500	19680	19150	25550	13770	19670	19291.10	2.41	-1245	20596	20132	19686	19222	18776	20365	19455	42	5880	500	13760	10	1	8499289	1629	9.31	2.79	12	0.72	2060.00	6881.00	57600	20230927	-66.72	15630	20231114	22.65	36000	-46.75	20240119	16830	13.90	20240419	57600	-66.72	20230927	15630	22.65	20231114	4.61	N	418470	500	42 억	204597	N	N	0	N	N
135	20240604	111114	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19200	-470	5	-2.39	969049360	50168	40.71	19500	19680	19150	25550	13770	19670	19316.09	2.41	-1363	20596	20132	19686	19222	18776	20365	19455	42	5880	500	13760	10	1	8499289	1632	9.32	2.79	12	0.59	2060.00	6881.00	57600	20230927	-66.67	15630	20231114	22.84	36000	-46.67	20240119	16830	14.08	20240419	57600	-66.67	20230927	15630	22.84	20231114	4.61	N	418470	500	42 억	204597	N	N	0	N	N
136	20240604	101118	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19330	-340	5	-1.73	488433850	25183	20.44	19500	19680	19290	25550	13770	19670	19395.38	2.41	317	20596	20132	19686	19222	18776	20365	19455	42	5880	500	13760	10	1	8499289	1643	9.38	2.81	12	0.30	2060.00	6881.00	57600	20230927	-66.44	15630	20231114	23.67	36000	-46.31	20240119	16830	14.85	20240419	57600	-66.44	20230927	15630	23.67	20231114	4.61	N	418470	500	42 억	204597	N	N	0	N	N
137	20240604	091116	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19510	-160	5	-0.81	44314590	2269	1.84	19500	19680	19470	25550	13770	19670	19530.45	2.41	-447	20596	20132	19686	19222	18776	20365	19455	42	5880	500	13760	10	1	8499289	1658	9.47	2.84	12	0.03	2060.00	6881.00	57600	20230927	-66.13	15630	20231114	24.82	36000	-45.81	20240119	16830	15.92	20240419	57600	-66.13	20230927	15630	24.82	20231114	4.61	N	418470	500	42 억	204597	N	N	0	N	N
138	20240603	161104	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19670	190	2	0.98	2409131600	122984	60.90	19480	20150	19240	25300	13640	19480	19588.83	2.24	-3567	20720	20100	19680	19060	18640	19890	18850	42	5820	500	13630	10	1	8499289	1672	9.55	2.86	12	1.45	2060.00	6881.00	57600	20230927	-65.85	15630	20231114	25.85	36000	-45.36	20240119	16830	16.87	20240419	57600	-65.85	20230927	15630	25.85	20231114	4.65	N	418470	500	42 억	190124	N	N	0	N	N
139	20240603	151104	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19780	300	2	1.54	2312488020	118075	58.47	19480	20150	19240	25300	13640	19480	19584.91	2.24	-2628	20720	20100	19680	19060	18640	19890	18850	42	5820	500	13630	10	1	8499289	1681	9.60	2.87	12	1.39	2060.00	6881.00	57600	20230927	-65.66	15630	20231114	26.55	36000	-45.06	20240119	16830	17.53	20240419	57600	-65.66	20230927	15630	26.55	20231114	4.65	N	418470	500	42 억	190124	N	N	0	N	N
140	20240603	141104	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19330	-150	5	-0.77	2008721660	102401	50.71	19480	20150	19240	25300	13640	19480	19616.23	2.24	-6363	20720	20100	19680	19060	18640	19890	18850	42	5820	500	13630	10	1	8499289	1643	9.38	2.81	12	1.20	2060.00	6881.00	57600	20230927	-66.44	15630	20231114	23.67	36000	-46.31	20240119	16830	14.85	20240419	57600	-66.44	20230927	15630	23.67	20231114	4.65	N	418470	500	42 억	190124	N	N	0	N	N
141	20240603	131104	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19370	-110	5	-0.56	1729628320	87960	43.55	19480	20150	19240	25300	13640	19480	19663.81	2.24	-6535	20720	20100	19680	19060	18640	19890	18850	42	5820	500	13630	10	1	8499289	1646	9.40	2.81	12	1.03	2060.00	6881.00	57600	20230927	-66.37	15630	20231114	23.93	36000	-46.19	20240119	16830	15.09	20240419	57600	-66.37	20230927	15630	23.93	20231114	4.65	N	418470	500	42 억	190124	N	N	0	N	N
142	20240603	121103	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19290	-190	5	-0.98	1473318150	74670	36.97	19480	20150	19270	25300	13640	19480	19731.06	2.24	-5685	20720	20100	19680	19060	18640	19890	18850	42	5820	500	13630	10	1	8499289	1640	9.36	2.80	12	0.88	2060.00	6881.00	57600	20230927	-66.51	15630	20231114	23.42	36000	-46.42	20240119	16830	14.62	20240419	57600	-66.51	20230927	15630	23.42	20231114	4.65	N	418470	500	42 억	190124	N	N	0	N	N
143	20240603	111058	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19360	-120	5	-0.62	1195065720	60275	29.85	19480	20150	19320	25300	13640	19480	19826.89	2.24	-573	20720	20100	19680	19060	18640	19890	18850	42	5820	500	13630	10	1	8499289	1645	9.40	2.81	12	0.71	2060.00	6881.00	57600	20230927	-66.39	15630	20231114	23.86	36000	-46.22	20240119	16830	15.03	20240419	57600	-66.39	20230927	15630	23.86	20231114	4.65	N	418470	500	42 억	190124	N	N	0	N	N
144	20240603	101052	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19860	380	2	1.95	812744880	40817	20.21	19480	20150	19320	25300	13640	19480	19911.93	2.24	7899	20720	20100	19680	19060	18640	19890	18850	42	5820	500	13630	10	1	8499289	1688	9.64	2.89	12	0.48	2060.00	6881.00	57600	20230927	-65.52	15630	20231114	27.06	36000	-44.83	20240119	16830	18.00	20240419	57600	-65.52	20230927	15630	27.06	20231114	4.65	N	418470	500	42 억	190124	N	N	0	N	N
145	20240603	091051	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19900	420	2	2.16	175627700	8942	4.43	19480	19910	19320	25300	13640	19480	19640.78	2.24	616	20720	20100	19680	19060	18640	19890	18850	42	5820	500	13630	10	1	8499289	1691	9.66	2.89	12	0.11	2060.00	6881.00	57600	20230927	-65.45	15630	20231114	27.32	36000	-44.72	20240119	16830	18.24	20240419	57600	-65.45	20230927	15630	27.32	20231114	4.65	N	418470	500	42 억	190124	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History