KissMeData/043610/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	15	2	0.55	123803845	45563	102.89	2720	2750	2705	3540	1910	2725	2717.17	1.46	4819	2778	2751	2723	2696	2668	2737	2682	291	815	500	1960	5	1	58115438	1592	11.51	0.89	12	0.08	238.00	3088.00	4020	20230703	-31.84	2670	20240619	2.62	3635	-24.62	20240103	2670	2.62	20240619	4020	-31.84	20230703	2670	2.62	20240619	3.38	N	043610	500	290 억	846999	N	N	21	N	N
3	20240628	150521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2725	0	3	0.00	100353935	36959	83.46	2720	2750	2705	3540	1910	2725	2715.28	1.46	4315	2778	2751	2723	2696	2668	2737	2682	291	815	500	1960	5	1	58115438	1584	11.45	0.88	12	0.06	238.00	3088.00	4020	20230703	-32.21	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4020	-32.21	20230703	2670	2.06	20240619	3.38	N	043610	500	290 억	846999	N	N	11	N	N
4	20240628	140520	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2715	-10	5	-0.37	87102455	32091	72.47	2720	2750	2705	3540	1910	2725	2714.23	1.46	3744	2778	2751	2723	2696	2668	2737	2682	291	815	500	1960	5	1	58115438	1578	11.41	0.88	12	0.06	238.00	3088.00	4020	20230703	-32.46	2670	20240619	1.69	3635	-25.31	20240103	2670	1.69	20240619	4020	-32.46	20230703	2670	1.69	20240619	3.38	N	043610	500	290 억	846999	N	N	11	N	N
5	20240628	130520	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2705	-20	5	-0.73	77308385	28485	64.32	2720	2750	2705	3540	1910	2725	2714.00	1.46	3653	2778	2751	2723	2696	2668	2737	2682	291	815	500	1960	5	1	58115438	1572	11.37	0.88	12	0.05	238.00	3088.00	4020	20230703	-32.71	2670	20240619	1.31	3635	-25.58	20240103	2670	1.31	20240619	4020	-32.71	20230703	2670	1.31	20240619	3.38	N	043610	500	290 억	846999	N	N	11	N	N
6	20240628	120519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	-5	5	-0.18	60412655	22245	50.23	2720	2750	2705	3540	1910	2725	2715.79	1.46	3453	2778	2751	2723	2696	2668	2737	2682	291	815	500	1960	5	1	58115438	1581	11.43	0.88	12	0.04	238.00	3088.00	4020	20230703	-32.34	2670	20240619	1.87	3635	-25.17	20240103	2670	1.87	20240619	4020	-32.34	20230703	2670	1.87	20240619	3.38	N	043610	500	290 억	846999	N	N	11	N	N
7	20240628	110512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2710	-15	5	-0.55	42003210	15456	34.90	2720	2750	2710	3540	1910	2725	2717.60	1.46	2643	2778	2751	2723	2696	2668	2737	2682	291	815	500	1960	5	1	58115438	1575	11.39	0.88	12	0.03	238.00	3088.00	4020	20230703	-32.59	2670	20240619	1.50	3635	-25.45	20240103	2670	1.50	20240619	4020	-32.59	20230703	2670	1.50	20240619	3.38	N	043610	500	290 억	846999	N	N	11	N	N
8	20240628	100510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2725	0	3	0.00	23807140	8758	19.78	2720	2750	2710	3540	1910	2725	2718.33	1.46	1624	2778	2751	2723	2696	2668	2737	2682	291	815	500	1960	5	1	58115438	1584	11.45	0.88	12	0.02	238.00	3088.00	4020	20230703	-32.21	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4020	-32.21	20230703	2670	2.06	20240619	3.38	N	043610	500	290 억	846999	N	N	11	N	N
9	20240628	090510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	-5	5	-0.18	685430	251	0.57	2720	2750	2720	3540	1910	2725	2730.80	1.46	-86	2778	2751	2723	2696	2668	2737	2682	291	815	500	1960	5	1	58115438	1581	11.43	0.88	12	0.00	238.00	3088.00	4020	20230703	-32.34	2670	20240619	1.87	3635	-25.17	20240103	2670	1.87	20240619	4020	-32.34	20230703	2670	1.87	20240619	3.38	N	043610	500	290 억	846999	N	N	11	N	N
10	20240627	160505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2725	20	2	0.74	119062465	43845	104.05	2730	2750	2695	3515	1895	2705	2715.53	1.45	2108	2768	2736	2718	2686	2668	2727	2677	291	810	500	1940	5	1	58115438	1584	11.45	0.88	12	0.08	238.00	3088.00	4040	20230621	-32.55	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4020	-32.21	20230703	2670	2.06	20240619	3.41	N	043610	500	290 억	844891	N	N	11	N	N
11	20240627	150512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2705	0	3	0.00	81970610	30181	71.62	2730	2750	2700	3515	1895	2705	2715.97	1.45	-1362	2768	2736	2718	2686	2668	2727	2677	291	810	500	1940	5	1	58115438	1572	11.37	0.88	12	0.05	238.00	3088.00	4040	20230621	-33.04	2670	20240619	1.31	3635	-25.58	20240103	2670	1.31	20240619	4020	-32.71	20230703	2670	1.31	20240619	3.41	N	043610	500	290 억	844891	N	N	0	N	N
12	20240627	140509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	15	2	0.55	57921260	21288	50.52	2730	2750	2705	3515	1895	2705	2720.84	1.45	-2628	2768	2736	2718	2686	2668	2727	2677	291	810	500	1940	5	1	58115438	1581	11.43	0.88	12	0.04	238.00	3088.00	4040	20230621	-32.67	2670	20240619	1.87	3635	-25.17	20240103	2670	1.87	20240619	4020	-32.34	20230703	2670	1.87	20240619	3.41	N	043610	500	290 억	844891	N	N	0	N	N
13	20240627	130509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2725	20	2	0.74	46587185	17113	40.61	2730	2750	2705	3515	1895	2705	2722.33	1.45	-2500	2768	2736	2718	2686	2668	2727	2677	291	810	500	1940	5	1	58115438	1584	11.45	0.88	12	0.03	238.00	3088.00	4040	20230621	-32.55	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4020	-32.21	20230703	2670	2.06	20240619	3.41	N	043610	500	290 억	844891	N	N	0	N	N
14	20240627	120511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2725	20	2	0.74	41794950	15354	36.44	2730	2750	2705	3515	1895	2705	2722.09	1.45	-2230	2768	2736	2718	2686	2668	2727	2677	291	810	500	1940	5	1	58115438	1584	11.45	0.88	12	0.03	238.00	3088.00	4040	20230621	-32.55	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4020	-32.21	20230703	2670	2.06	20240619	3.41	N	043610	500	290 억	844891	N	N	0	N	N
15	20240627	110510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2730	25	2	0.92	37827025	13890	32.96	2730	2750	2710	3515	1895	2705	2723.33	1.45	-2459	2768	2736	2718	2686	2668	2727	2677	291	810	500	1940	5	1	58115438	1587	11.47	0.88	12	0.02	238.00	3088.00	4040	20230621	-32.43	2670	20240619	2.25	3635	-24.90	20240103	2670	2.25	20240619	4020	-32.09	20230703	2670	2.25	20240619	3.41	N	043610	500	290 억	844891	N	N	0	N	N
16	20240627	100510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2725	20	2	0.74	28976795	10634	25.24	2730	2750	2710	3515	1895	2705	2724.92	1.45	-2862	2768	2736	2718	2686	2668	2727	2677	291	810	500	1940	5	1	58115438	1584	11.45	0.88	12	0.02	238.00	3088.00	4040	20230621	-32.55	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4020	-32.21	20230703	2670	2.06	20240619	3.41	N	043610	500	290 억	844891	N	N	0	N	N
17	20240627	090509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	15	2	0.55	584290	214	0.51	2730	2740	2720	3515	1895	2705	2730.33	1.45	-6	2768	2736	2718	2686	2668	2727	2677	291	810	500	1940	5	1	58115438	1581	11.43	0.88	12	0.00	238.00	3088.00	4040	20230621	-32.67	2670	20240619	1.87	3635	-25.17	20240103	2670	1.87	20240619	4020	-32.34	20230703	2670	1.87	20240619	3.41	N	043610	500	290 억	844891	N	N	0	N	N
18	20240626	160508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2705	-50	5	-1.81	112931060	41449	89.33	2740	2750	2700	3580	1930	2755	2724.58	1.45	-479	2831	2792	2756	2717	2681	2812	2737	291	825	500	1980	5	1	58115438	1572	11.37	0.88	12	0.07	238.00	3088.00	4040	20230621	-33.04	2670	20240619	1.31	3635	-25.58	20240103	2670	1.31	20240619	4020	-32.71	20230703	2670	1.31	20240619	3.43	N	043610	500	290 억	845370	N	N	46	N	N
19	20240626	150509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	-15	5	-0.54	62983790	23047	49.67	2740	2750	2725	3580	1930	2755	2732.84	1.45	474	2831	2792	2756	2717	2681	2812	2737	291	825	500	1980	5	1	58115438	1592	11.51	0.89	12	0.04	238.00	3088.00	4040	20230621	-32.18	2670	20240619	2.62	3635	-24.62	20240103	2670	2.62	20240619	4020	-31.84	20230703	2670	2.62	20240619	3.43	N	043610	500	290 억	845370	N	N	46	N	N
20	20240626	140509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-20	5	-0.73	52556860	19224	41.43	2740	2750	2725	3580	1930	2755	2733.92	1.45	516	2831	2792	2756	2717	2681	2812	2737	291	825	500	1980	5	1	58115438	1589	11.49	0.89	12	0.03	238.00	3088.00	4040	20230621	-32.30	2670	20240619	2.43	3635	-24.76	20240103	2670	2.43	20240619	4020	-31.97	20230703	2670	2.43	20240619	3.43	N	043610	500	290 억	845370	N	N	46	N	N
21	20240626	130510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	-15	5	-0.54	43100255	15763	33.97	2740	2750	2725	3580	1930	2755	2734.27	1.45	100	2831	2792	2756	2717	2681	2812	2737	291	825	500	1980	5	1	58115438	1592	11.51	0.89	12	0.03	238.00	3088.00	4040	20230621	-32.18	2670	20240619	2.62	3635	-24.62	20240103	2670	2.62	20240619	4020	-31.84	20230703	2670	2.62	20240619	3.43	N	043610	500	290 억	845370	N	N	46	N	N
22	20240626	120508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-10	5	-0.36	40145795	14684	31.65	2740	2750	2725	3580	1930	2755	2733.98	1.45	645	2831	2792	2756	2717	2681	2812	2737	291	825	500	1980	5	1	58115438	1595	11.53	0.89	12	0.03	238.00	3088.00	4040	20230621	-32.05	2670	20240619	2.81	3635	-24.48	20240103	2670	2.81	20240619	4020	-31.72	20230703	2670	2.81	20240619	3.43	N	043610	500	290 억	845370	N	N	46	N	N
23	20240626	110509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-10	5	-0.36	37508310	13722	29.57	2740	2750	2725	3580	1930	2755	2733.44	1.45	645	2831	2792	2756	2717	2681	2812	2737	291	825	500	1980	5	1	58115438	1595	11.53	0.89	12	0.02	238.00	3088.00	4040	20230621	-32.05	2670	20240619	2.81	3635	-24.48	20240103	2670	2.81	20240619	4020	-31.72	20230703	2670	2.81	20240619	3.43	N	043610	500	290 억	845370	N	N	46	N	N
24	20240626	100509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-10	5	-0.36	30251740	11067	23.85	2740	2750	2725	3580	1930	2755	2733.51	1.45	664	2831	2792	2756	2717	2681	2812	2737	291	825	500	1980	5	1	58115438	1595	11.53	0.89	12	0.02	238.00	3088.00	4040	20230621	-32.05	2670	20240619	2.81	3635	-24.48	20240103	2670	2.81	20240619	4020	-31.72	20230703	2670	2.81	20240619	3.43	N	043610	500	290 억	845370	N	N	46	N	N
25	20240626	090508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2725	-30	5	-1.09	6018495	2206	4.75	2740	2750	2725	3580	1930	2755	2728.24	1.45	631	2831	2792	2756	2717	2681	2812	2737	291	825	500	1980	5	1	58115438	1584	11.45	0.88	12	0.00	238.00	3088.00	4040	20230621	-32.55	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4020	-32.21	20230703	2670	2.06	20240619	3.43	N	043610	500	290 억	845370	N	N	46	N	N
26	20240625	160508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	0	3	0.00	124943815	45622	68.30	2720	2795	2720	3580	1930	2755	2737.14	1.46	-5428	2821	2787	2736	2702	2651	2805	2720	291	825	500	1980	5	1	58115438	1601	11.58	0.89	12	0.08	238.00	3088.00	4040	20230621	-31.81	2670	20240619	3.18	3635	-24.21	20240103	2670	3.18	20240619	4020	-31.47	20230703	2670	3.18	20240619	3.46	N	043610	500	290 억	850791	N	N	46	N	N
27	20240625	150509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-10	5	-0.36	86330810	31559	47.24	2720	2795	2720	3580	1930	2755	2735.54	1.46	-4273	2821	2787	2736	2702	2651	2805	2720	291	825	500	1980	5	1	58115438	1595	11.53	0.89	12	0.05	238.00	3088.00	4040	20230621	-32.05	2670	20240619	2.81	3635	-24.48	20240103	2670	2.81	20240619	4020	-31.72	20230703	2670	2.81	20240619	3.46	N	043610	500	290 억	850791	N	N	2027	N	N
28	20240625	140508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-20	5	-0.73	64592435	23589	35.31	2720	2795	2720	3580	1930	2755	2738.24	1.46	-2731	2821	2787	2736	2702	2651	2805	2720	291	825	500	1980	5	1	58115438	1589	11.49	0.89	12	0.04	238.00	3088.00	4040	20230621	-32.30	2670	20240619	2.43	3635	-24.76	20240103	2670	2.43	20240619	4020	-31.97	20230703	2670	2.43	20240619	3.46	N	043610	500	290 억	850791	N	N	2027	N	N
29	20240625	130509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	-5	5	-0.18	57186135	20882	31.26	2720	2795	2720	3580	1930	2755	2738.54	1.46	-2549	2821	2787	2736	2702	2651	2805	2720	291	825	500	1980	5	1	58115438	1598	11.55	0.89	12	0.04	238.00	3088.00	4040	20230621	-31.93	2670	20240619	3.00	3635	-24.35	20240103	2670	3.00	20240619	4020	-31.59	20230703	2670	3.00	20240619	3.46	N	043610	500	290 억	850791	N	N	2027	N	N
30	20240625	120511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-20	5	-0.73	55034035	20097	30.09	2720	2795	2720	3580	1930	2755	2738.42	1.46	-2479	2821	2787	2736	2702	2651	2805	2720	291	825	500	1980	5	1	58115438	1589	11.49	0.89	12	0.03	238.00	3088.00	4040	20230621	-32.30	2670	20240619	2.43	3635	-24.76	20240103	2670	2.43	20240619	4020	-31.97	20230703	2670	2.43	20240619	3.46	N	043610	500	290 억	850791	N	N	2027	N	N
31	20240625	110511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	-5	5	-0.18	45057815	16453	24.63	2720	2795	2720	3580	1930	2755	2738.58	1.46	-2913	2821	2787	2736	2702	2651	2805	2720	291	825	500	1980	5	1	58115438	1598	11.55	0.89	12	0.03	238.00	3088.00	4040	20230621	-31.93	2670	20240619	3.00	3635	-24.35	20240103	2670	3.00	20240619	4020	-31.59	20230703	2670	3.00	20240619	3.46	N	043610	500	290 억	850791	N	N	2027	N	N
32	20240625	100508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-10	5	-0.36	30761950	11255	16.85	2720	2795	2720	3580	1930	2755	2733.18	1.46	-859	2821	2787	2736	2702	2651	2805	2720	291	825	500	1980	5	1	58115438	1595	11.53	0.89	12	0.02	238.00	3088.00	4040	20230621	-32.05	2670	20240619	2.81	3635	-24.48	20240103	2670	2.81	20240619	4020	-31.72	20230703	2670	2.81	20240619	3.46	N	043610	500	290 억	850791	N	N	2027	N	N
33	20240625	090508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2760	5	2	0.18	9094735	3322	4.97	2720	2795	2720	3580	1930	2755	2737.73	1.46	42	2821	2787	2736	2702	2651	2805	2720	291	825	500	1980	5	1	58115438	1604	11.60	0.89	12	0.01	238.00	3088.00	4040	20230621	-31.68	2670	20240619	3.37	3635	-24.07	20240103	2670	3.37	20240619	4020	-31.34	20230703	2670	3.37	20240619	3.46	N	043610	500	290 억	850791	N	N	2027	N	N
34	20240624	160506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	-20	5	-0.72	181433895	66765	68.75	2740	2770	2685	3605	1945	2775	2717.50	1.49	-12944	2845	2810	2760	2725	2675	2827	2742	291	830	500	1990	5	1	58115438	1601	11.58	0.89	12	0.11	238.00	3088.00	4040	20230621	-31.81	2670	20240619	3.18	3635	-24.21	20240103	2670	3.18	20240619	4020	-31.47	20230703	2670	3.18	20240619	3.49	N	043610	500	290 억	863708	N	N	2027	N	N
35	20240624	150507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2725	-50	5	-1.80	147411540	54352	55.97	2740	2770	2685	3605	1945	2775	2712.16	1.49	-10754	2845	2810	2760	2725	2675	2827	2742	291	830	500	1990	5	1	58115438	1584	11.45	0.88	12	0.09	238.00	3088.00	4040	20230621	-32.55	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4020	-32.21	20230703	2670	2.06	20240619	3.49	N	043610	500	290 억	863708	N	N	0	N	N
36	20240624	140508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2715	-60	5	-2.16	136393010	50294	51.79	2740	2770	2685	3605	1945	2775	2711.91	1.49	-11232	2845	2810	2760	2725	2675	2827	2742	291	830	500	1990	5	1	58115438	1578	11.41	0.88	12	0.09	238.00	3088.00	4040	20230621	-32.80	2670	20240619	1.69	3635	-25.31	20240103	2670	1.69	20240619	4020	-32.46	20230703	2670	1.69	20240619	3.49	N	043610	500	290 억	863708	N	N	0	N	N
37	20240624	130506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2705	-70	5	-2.52	108194160	39868	41.06	2740	2770	2685	3605	1945	2775	2713.81	1.49	-11776	2845	2810	2760	2725	2675	2827	2742	291	830	500	1990	5	1	58115438	1572	11.37	0.88	12	0.07	238.00	3088.00	4040	20230621	-33.04	2670	20240619	1.31	3635	-25.58	20240103	2670	1.31	20240619	4020	-32.71	20230703	2670	1.31	20240619	3.49	N	043610	500	290 억	863708	N	N	0	N	N
38	20240624	120507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2705	-70	5	-2.52	101772915	37493	38.61	2740	2770	2685	3605	1945	2775	2714.45	1.49	-12292	2845	2810	2760	2725	2675	2827	2742	291	830	500	1990	5	1	58115438	1572	11.37	0.88	12	0.06	238.00	3088.00	4040	20230621	-33.04	2670	20240619	1.31	3635	-25.58	20240103	2670	1.31	20240619	4020	-32.71	20230703	2670	1.31	20240619	3.49	N	043610	500	290 억	863708	N	N	0	N	N
39	20240624	110509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2700	-75	5	-2.70	86098790	31679	32.62	2740	2770	2695	3605	1945	2775	2717.85	1.49	-12541	2845	2810	2760	2725	2675	2827	2742	291	830	500	1990	5	1	58115438	1569	11.34	0.87	12	0.05	238.00	3088.00	4040	20230621	-33.17	2670	20240619	1.12	3635	-25.72	20240103	2670	1.12	20240619	4020	-32.84	20230703	2670	1.12	20240619	3.49	N	043610	500	290 억	863708	N	N	0	N	N
40	20240624	100507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	-55	5	-1.98	62419615	22915	23.60	2740	2770	2705	3605	1945	2775	2723.96	1.49	-9867	2845	2810	2760	2725	2675	2827	2742	291	830	500	1990	5	1	58115438	1581	11.43	0.88	12	0.04	238.00	3088.00	4040	20230621	-32.67	2670	20240619	1.87	3635	-25.17	20240103	2670	1.87	20240619	4020	-32.34	20230703	2670	1.87	20240619	3.49	N	043610	500	290 억	863708	N	N	0	N	N
41	20240624	090507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-40	5	-1.44	10123590	3695	3.81	2740	2770	2735	3605	1945	2775	2739.81	1.49	1014	2845	2810	2760	2725	2675	2827	2742	291	830	500	1990	5	1	58115438	1589	11.49	0.89	12	0.01	238.00	3088.00	4040	20230621	-32.30	2670	20240619	2.43	3635	-24.76	20240103	2670	2.43	20240619	4020	-31.97	20230703	2670	2.43	20240619	3.49	N	043610	500	290 억	863708	N	N	0	N	N
42	20240621	160451	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2775	0	3	0.00	265820455	96952	74.69	2750	2795	2710	3605	1945	2775	2741.76	1.50	-6897	2875	2825	2760	2710	2645	2850	2735	291	830	500	1990	5	1	58115438	1613	11.66	0.90	12	0.17	238.00	3088.00	4040	20230621	-31.31	2670	20240619	3.93	3635	-23.66	20240103	2670	3.93	20240619	4040	-31.31	20230621	2670	3.93	20240619	3.39	N	043610	500	290 억	870099	N	N	5	N	N
43	20240621	150450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2715	-60	5	-2.16	225881390	82492	63.55	2750	2795	2710	3605	1945	2775	2738.22	1.50	-9904	2875	2825	2760	2710	2645	2850	2735	291	830	500	1990	5	1	58115438	1578	11.41	0.88	12	0.14	238.00	3088.00	4040	20230621	-32.80	2670	20240619	1.69	3635	-25.31	20240103	2670	1.69	20240619	4040	-32.80	20230621	2670	1.69	20240619	3.39	N	043610	500	290 억	870099	N	N	5	N	N
44	20240621	140451	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2730	-45	5	-1.62	157426355	57326	44.17	2750	2795	2725	3605	1945	2775	2746.16	1.50	-10401	2875	2825	2760	2710	2645	2850	2735	291	830	500	1990	5	1	58115438	1587	11.47	0.88	12	0.10	238.00	3088.00	4040	20230621	-32.43	2670	20240619	2.25	3635	-24.90	20240103	2670	2.25	20240619	4040	-32.43	20230621	2670	2.25	20240619	3.39	N	043610	500	290 억	870099	N	N	5	N	N
45	20240621	130452	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-30	5	-1.08	120136115	43683	33.65	2750	2795	2730	3605	1945	2775	2750.18	1.50	-7862	2875	2825	2760	2710	2645	2850	2735	291	830	500	1990	5	1	58115438	1595	11.53	0.89	12	0.08	238.00	3088.00	4040	20230621	-32.05	2670	20240619	2.81	3635	-24.48	20240103	2670	2.81	20240619	4040	-32.05	20230621	2670	2.81	20240619	3.39	N	043610	500	290 억	870099	N	N	5	N	N
46	20240621	120454	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	-35	5	-1.26	105807510	38475	29.64	2750	2795	2730	3605	1945	2775	2750.03	1.50	-5930	2875	2825	2760	2710	2645	2850	2735	291	830	500	1990	5	1	58115438	1592	11.51	0.89	12	0.07	238.00	3088.00	4040	20230621	-32.18	2670	20240619	2.62	3635	-24.62	20240103	2670	2.62	20240619	4040	-32.18	20230621	2670	2.62	20240619	3.39	N	043610	500	290 억	870099	N	N	5	N	N
47	20240621	110453	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	-25	5	-0.90	80507325	29233	22.52	2750	2795	2735	3605	1945	2775	2753.99	1.50	-6135	2875	2825	2760	2710	2645	2850	2735	291	830	500	1990	5	1	58115438	1598	11.55	0.89	12	0.05	238.00	3088.00	4040	20230621	-31.93	2670	20240619	3.00	3635	-24.35	20240103	2670	3.00	20240619	4040	-31.93	20230621	2670	3.00	20240619	3.39	N	043610	500	290 억	870099	N	N	5	N	N
48	20240621	100450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2760	-15	5	-0.54	32647900	11858	9.14	2750	2795	2735	3605	1945	2775	2753.24	1.50	-4819	2875	2825	2760	2710	2645	2850	2735	291	830	500	1990	5	1	58115438	1604	11.60	0.89	12	0.02	238.00	3088.00	4040	20230621	-31.68	2670	20240619	3.37	3635	-24.07	20240103	2670	3.37	20240619	4040	-31.68	20230621	2670	3.37	20240619	3.39	N	043610	500	290 억	870099	N	N	5	N	N
49	20240621	090454	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2780	5	2	0.18	4360085	1581	1.22	2750	2795	2750	3605	1945	2775	2757.80	1.50	-332	2875	2825	2760	2710	2645	2850	2735	291	830	500	1990	5	1	58115438	1616	11.68	0.90	12	0.00	238.00	3088.00	4040	20230621	-31.19	2670	20240619	4.12	3635	-23.52	20240103	2670	4.12	20240619	4040	-31.19	20230621	2670	4.12	20240619	3.39	N	043610	500	290 억	870099	N	N	5	N	N
50	20240620	160450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2775	50	2	1.83	351662235	127877	23.13	2705	2810	2695	3540	1910	2725	2750.24	1.45	26535	2995	2860	2765	2630	2535	2812	2582	291	815	500	1960	5	1	58115438	1613	11.66	0.90	12	0.22	238.00	3088.00	4040	20230621	-31.31	2670	20240619	3.93	3635	-23.66	20240103	2670	3.93	20240619	4040	-31.31	20230621	2670	3.93	20240619	3.26	N	043610	500	290 억	843960	N	N	5	N	N
51	20240620	150450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2765	40	2	1.47	334014580	121511	21.98	2705	2810	2695	3540	1910	2725	2749.14	1.45	26623	2995	2860	2765	2630	2535	2812	2582	291	815	500	1960	5	1	58115438	1607	11.62	0.90	12	0.21	238.00	3088.00	4040	20230621	-31.56	2670	20240619	3.56	3635	-23.93	20240103	2670	3.56	20240619	4040	-31.56	20230621	2670	3.56	20240619	3.26	N	043610	500	290 억	843960	N	N	0	N	N
52	20240620	140450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	25	2	0.92	300387335	109326	19.77	2705	2810	2695	3540	1910	2725	2747.95	1.45	25176	2995	2860	2765	2630	2535	2812	2582	291	815	500	1960	5	1	58115438	1598	11.55	0.89	12	0.19	238.00	3088.00	4040	20230621	-31.93	2670	20240619	3.00	3635	-24.35	20240103	2670	3.00	20240619	4040	-31.93	20230621	2670	3.00	20240619	3.26	N	043610	500	290 억	843960	N	N	0	N	N
53	20240620	130450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2765	40	2	1.47	245144585	89152	16.13	2705	2810	2695	3540	1910	2725	2750.16	1.45	19266	2995	2860	2765	2630	2535	2812	2582	291	815	500	1960	5	1	58115438	1607	11.62	0.90	12	0.15	238.00	3088.00	4040	20230621	-31.56	2670	20240619	3.56	3635	-23.93	20240103	2670	3.56	20240619	4040	-31.56	20230621	2670	3.56	20240619	3.26	N	043610	500	290 억	843960	N	N	0	N	N
54	20240620	120449	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2780	55	2	2.02	231881840	84348	15.26	2705	2810	2695	3540	1910	2725	2749.55	1.45	18464	2995	2860	2765	2630	2535	2812	2582	291	815	500	1960	5	1	58115438	1616	11.68	0.90	12	0.15	238.00	3088.00	4040	20230621	-31.19	2670	20240619	4.12	3635	-23.52	20240103	2670	4.12	20240619	4040	-31.19	20230621	2670	4.12	20240619	3.26	N	043610	500	290 억	843960	N	N	0	N	N
55	20240620	110451	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2795	70	2	2.57	190409700	69395	12.55	2705	2795	2695	3540	1910	2725	2744.27	1.45	14925	2995	2860	2765	2630	2535	2812	2582	291	815	500	1960	5	1	58115438	1624	11.74	0.91	12	0.12	238.00	3088.00	4040	20230621	-30.82	2670	20240619	4.68	3635	-23.11	20240103	2670	4.68	20240619	4040	-30.82	20230621	2670	4.68	20240619	3.26	N	043610	500	290 억	843960	N	N	0	N	N
56	20240620	100451	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2780	55	2	2.02	168353585	61461	11.12	2705	2795	2695	3540	1910	2725	2739.55	1.45	13440	2995	2860	2765	2630	2535	2812	2582	291	815	500	1960	5	1	58115438	1616	11.68	0.90	12	0.11	238.00	3088.00	4040	20230621	-31.19	2670	20240619	4.12	3635	-23.52	20240103	2670	4.12	20240619	4040	-31.19	20230621	2670	4.12	20240619	3.26	N	043610	500	290 억	843960	N	N	0	N	N
57	20240620	090457	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2700	-25	5	-0.92	41466735	15331	2.77	2705	2710	2695	3540	1910	2725	2702.55	1.45	212	2995	2860	2765	2630	2535	2812	2582	291	815	500	1960	5	1	58115438	1569	11.34	0.87	12	0.03	238.00	3088.00	4040	20230621	-33.17	2670	20240619	1.12	3635	-25.72	20240103	2670	1.12	20240619	4040	-33.17	20230621	2670	1.12	20240619	3.26	N	043610	500	290 억	843960	N	N	0	N	N
58	20240619	160449	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2725	-145	5	-5.05	1487109810	542364	113.83	2865	2900	2670	3730	2010	2870	2741.94	1.37	-205353	3206	3037	2886	2717	2566	2962	2642	291	860	500	2060	5	1	58115438	1584	11.45	0.88	12	0.93	238.00	3088.00	4045	20230613	-32.63	2670	20240619	2.06	3635	-25.03	20240103	2670	2.06	20240619	4040	-32.55	20230621	2670	2.06	20240619	3.32	N	043610	500	290 억	794842	N	N	0	N	N
59	20240619	150447	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2705	-165	5	-5.75	1312072510	477652	100.25	2865	2900	2670	3730	2010	2870	2746.92	1.37	-197460	3206	3037	2886	2717	2566	2962	2642	291	860	500	2060	5	1	58115438	1572	11.37	0.88	12	0.82	238.00	3088.00	4045	20230613	-33.13	2670	20240619	1.31	3635	-25.58	20240103	2670	1.31	20240619	4040	-33.04	20230621	2670	1.31	20240619	3.32	N	043610	500	290 억	794842	N	N	0	N	N
60	20240619	140452	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2695	-175	5	-6.10	864509755	311345	65.34	2865	2900	2685	3730	2010	2870	2776.69	1.37	-125968	3206	3037	2886	2717	2566	2962	2642	291	860	500	2060	5	1	58115438	1566	11.32	0.87	12	0.54	238.00	3088.00	4045	20230613	-33.37	2685	20240619	0.37	3635	-25.86	20240103	2685	0.37	20240619	4040	-33.29	20230621	2685	0.37	20240619	3.32	N	043610	500	290 억	794842	N	N	0	N	N
61	20240619	130448	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2855	-15	5	-0.52	279526730	98391	20.65	2865	2900	2810	3730	2010	2870	2840.98	1.37	-7824	3206	3037	2886	2717	2566	2962	2642	291	860	500	2060	5	1	58115438	1659	12.00	0.92	12	0.17	238.00	3088.00	4045	20230613	-29.42	2735	20240618	4.39	3635	-21.46	20240103	2735	4.39	20240618	4040	-29.33	20230621	2735	4.39	20240618	3.32	N	043610	500	290 억	794842	N	N	0	N	N
62	20240619	120447	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2835	-35	5	-1.22	219870045	77556	16.28	2865	2895	2810	3730	2010	2870	2834.98	1.37	-5367	3206	3037	2886	2717	2566	2962	2642	291	860	500	2060	5	1	58115438	1648	11.91	0.92	12	0.13	238.00	3088.00	4045	20230613	-29.91	2735	20240618	3.66	3635	-22.01	20240103	2735	3.66	20240618	4040	-29.83	20230621	2735	3.66	20240618	3.32	N	043610	500	290 억	794842	N	N	0	N	N
63	20240619	110449	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2845	-25	5	-0.87	151687090	53428	11.21	2865	2895	2820	3730	2010	2870	2839.09	1.37	-7165	3206	3037	2886	2717	2566	2962	2642	291	860	500	2060	5	1	58115438	1653	11.95	0.92	12	0.09	238.00	3088.00	4045	20230613	-29.67	2735	20240618	4.02	3635	-21.73	20240103	2735	4.02	20240618	4040	-29.58	20230621	2735	4.02	20240618	3.32	N	043610	500	290 억	794842	N	N	0	N	N
64	20240619	100451	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2855	-15	5	-0.52	78519360	27590	5.79	2865	2895	2820	3730	2010	2870	2845.94	1.37	-4279	3206	3037	2886	2717	2566	2962	2642	291	860	500	2060	5	1	58115438	1659	12.00	0.92	12	0.05	238.00	3088.00	4045	20230613	-29.42	2735	20240618	4.39	3635	-21.46	20240103	2735	4.39	20240618	4040	-29.33	20230621	2735	4.39	20240618	3.32	N	043610	500	290 억	794842	N	N	0	N	N
65	20240619	090456	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2835	-35	5	-1.22	19711950	6930	1.45	2865	2865	2820	3730	2010	2870	2844.44	1.37	-645	3206	3037	2886	2717	2566	2962	2642	291	860	500	2060	5	1	58115438	1648	11.91	0.92	12	0.01	238.00	3088.00	4045	20230613	-29.91	2735	20240618	3.66	3635	-22.01	20240103	2735	3.66	20240618	4040	-29.83	20230621	2735	3.66	20240618	3.32	N	043610	500	290 억	794842	N	N	0	N	N
66	20240618	160446	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2870	-180	5	-5.90	1363008875	471730	1104.99	3020	3055	2735	3965	2135	3050	2889.76	1.40	-11137	3100	3075	3035	3010	2970	3087	3022	291	915	500	2190	5	1	58115438	1668	12.06	0.93	12	0.81	238.00	3088.00	4045	20230613	-29.05	2735	20240618	4.94	3635	-21.05	20240103	2735	4.94	20240618	4040	-28.96	20230621	2735	4.94	20240618	3.31	N	043610	500	290 억	812260	N	N	15	N	N
67	20240618	150444	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2845	-205	5	-6.72	886318770	302094	707.63	3020	3055	2840	3965	2135	3050	2933.92	1.40	-28826	3100	3075	3035	3010	2970	3087	3022	291	915	500	2190	5	1	58115438	1653	11.95	0.92	12	0.52	238.00	3088.00	4045	20230613	-29.67	2785	20231024	2.15	3635	-21.73	20240103	2840	0.18	20240618	4040	-29.58	20230621	2785	2.15	20231024	3.31	N	043610	500	290 억	812260	N	N	15	N	N
68	20240618	140445	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2940	-110	5	-3.61	433767130	145346	340.46	3020	3055	2935	3965	2135	3050	2984.38	1.40	-14299	3100	3075	3035	3010	2970	3087	3022	291	915	500	2190	5	1	58115438	1709	12.35	0.95	12	0.25	238.00	3088.00	4045	20230613	-27.32	2785	20231024	5.57	3635	-19.12	20240103	2890	1.73	20240418	4040	-27.23	20230621	2785	5.57	20231024	3.31	N	043610	500	290 억	812260	N	N	15	N	N
69	20240618	130449	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	-35	5	-1.15	98584945	32638	76.45	3020	3055	3010	3965	2135	3050	3020.56	1.40	-5316	3100	3075	3035	3010	2970	3087	3022	291	915	500	2190	5	1	58115438	1752	12.67	0.98	12	0.06	238.00	3088.00	4045	20230613	-25.46	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4040	-25.37	20230621	2785	8.26	20231024	3.31	N	043610	500	290 억	812260	N	N	15	N	N
70	20240618	120449	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3025	-25	5	-0.82	74312230	24597	57.62	3020	3055	3010	3965	2135	3050	3021.19	1.40	-5260	3100	3075	3035	3010	2970	3087	3022	291	915	500	2190	5	1	58115438	1758	12.71	0.98	12	0.04	238.00	3088.00	4045	20230613	-25.22	2785	20231024	8.62	3635	-16.78	20240103	2890	4.67	20240418	4040	-25.12	20230621	2785	8.62	20231024	3.31	N	043610	500	290 억	812260	N	N	15	N	N
71	20240618	110446	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	-35	5	-1.15	46604295	15416	36.11	3020	3055	3010	3965	2135	3050	3023.11	1.40	-1231	3100	3075	3035	3010	2970	3087	3022	291	915	500	2190	5	1	58115438	1752	12.67	0.98	12	0.03	238.00	3088.00	4045	20230613	-25.46	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4040	-25.37	20230621	2785	8.26	20231024	3.31	N	043610	500	290 억	812260	N	N	15	N	N
72	20240618	100448	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3030	-20	5	-0.66	26266705	8697	20.37	3020	3055	3010	3965	2135	3050	3020.20	1.40	-264	3100	3075	3035	3010	2970	3087	3022	291	915	500	2190	5	1	58115438	1761	12.73	0.98	12	0.01	238.00	3088.00	4045	20230613	-25.09	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4040	-25.00	20230621	2785	8.80	20231024	3.31	N	043610	500	290 억	812260	N	N	15	N	N
73	20240618	090451	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	-40	5	-1.31	15217170	5037	11.80	3020	3055	3010	3965	2135	3050	3021.08	1.40	-32	3100	3075	3035	3010	2970	3087	3022	291	915	500	2190	5	1	58115438	1749	12.65	0.97	12	0.01	238.00	3088.00	4045	20230613	-25.59	2785	20231024	8.08	3635	-17.19	20240103	2890	4.15	20240418	4040	-25.50	20230621	2785	8.08	20231024	3.31	N	043610	500	290 억	812260	N	N	15	N	N
74	20240617	160443	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3050	35	2	1.16	127141760	42086	47.08	3015	3060	2995	3915	2115	3015	3021.00	1.41	-4314	3071	3042	3011	2982	2951	3027	2967	291	900	500	2170	5	1	58115438	1773	12.82	0.99	12	0.07	238.00	3088.00	4085	20230609	-25.34	2785	20231024	9.52	3635	-16.09	20240103	2890	5.54	20240418	4040	-24.50	20230621	2785	9.52	20231024	3.30	N	043610	500	290 억	816574	N	N	15	N	N
75	20240617	150448	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3030	15	2	0.50	98381095	32617	36.49	3015	3060	2995	3915	2115	3015	3016.26	1.41	-538	3071	3042	3011	2982	2951	3027	2967	291	900	500	2170	5	1	58115438	1761	12.73	0.98	12	0.06	238.00	3088.00	4085	20230609	-25.83	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4040	-25.00	20230621	2785	8.80	20231024	3.30	N	043610	500	290 억	816574	N	N	137	N	N
76	20240617	140441	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3005	-10	5	-0.33	53357460	17676	19.77	3015	3060	3000	3915	2115	3015	3018.66	1.41	-250	3071	3042	3011	2982	2951	3027	2967	291	900	500	2170	5	1	58115438	1746	12.63	0.97	12	0.03	238.00	3088.00	4085	20230609	-26.44	2785	20231024	7.90	3635	-17.33	20240103	2890	3.98	20240418	4040	-25.62	20230621	2785	7.90	20231024	3.30	N	043610	500	290 억	816574	N	N	137	N	N
77	20240617	130442	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	0	3	0.00	49756125	16478	18.43	3015	3060	3000	3915	2115	3015	3019.58	1.41	-250	3071	3042	3011	2982	2951	3027	2967	291	900	500	2170	5	1	58115438	1752	12.67	0.98	12	0.03	238.00	3088.00	4085	20230609	-26.19	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4040	-25.37	20230621	2785	8.26	20231024	3.30	N	043610	500	290 억	816574	N	N	137	N	N
78	20240617	120443	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3020	5	2	0.17	45565040	15087	16.88	3015	3060	3000	3915	2115	3015	3020.19	1.41	-250	3071	3042	3011	2982	2951	3027	2967	291	900	500	2170	5	1	58115438	1755	12.69	0.98	12	0.03	238.00	3088.00	4085	20230609	-26.07	2785	20231024	8.44	3635	-16.92	20240103	2890	4.50	20240418	4040	-25.25	20230621	2785	8.44	20231024	3.30	N	043610	500	290 억	816574	N	N	137	N	N
79	20240617	110440	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3025	10	2	0.33	35685290	11811	13.21	3015	3060	3000	3915	2115	3015	3021.41	1.41	-303	3071	3042	3011	2982	2951	3027	2967	291	900	500	2170	5	1	58115438	1758	12.71	0.98	12	0.02	238.00	3088.00	4085	20230609	-25.95	2785	20231024	8.62	3635	-16.78	20240103	2890	4.67	20240418	4040	-25.12	20230621	2785	8.62	20231024	3.30	N	043610	500	290 억	816574	N	N	137	N	N
80	20240617	100442	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3050	35	2	1.16	26453760	8762	9.80	3015	3060	3000	3915	2115	3015	3019.19	1.41	-297	3071	3042	3011	2982	2951	3027	2967	291	900	500	2170	5	1	58115438	1773	12.82	0.99	12	0.02	238.00	3088.00	4085	20230609	-25.34	2785	20231024	9.52	3635	-16.09	20240103	2890	5.54	20240418	4040	-24.50	20230621	2785	9.52	20231024	3.30	N	043610	500	290 억	816574	N	N	137	N	N
81	20240617	090443	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	0	3	0.00	4947615	1641	1.84	3015	3015	3015	3915	2115	3015	3015.00	1.41	-79	3071	3042	3011	2982	2951	3027	2967	291	900	500	2170	5	1	58115438	1752	12.67	0.98	12	0.00	238.00	3088.00	4085	20230609	-26.19	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4040	-25.37	20230621	2785	8.26	20231024	3.30	N	043610	500	290 억	816574	N	N	137	N	N
82	20240614	160405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	-25	5	-0.82	264873095	88408	397.14	3020	3040	2980	3950	2130	3040	2996.03	1.42	-31509	3080	3060	3045	3025	3010	3070	3035	291	910	500	2180	5	1	58115438	1752	12.67	0.98	12	0.15	238.00	3088.00	4085	20230609	-26.19	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4040	-25.37	20230621	2785	8.26	20231024	3.30	N	043610	500	290 억	825469	N	N	137	N	N
83	20240614	150406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2985	-55	5	-1.81	238459345	79596	357.56	3020	3040	2980	3950	2130	3040	2995.87	1.42	-30622	3080	3060	3045	3025	3010	3070	3035	291	910	500	2180	5	1	58115438	1735	12.54	0.97	12	0.14	238.00	3088.00	4085	20230609	-26.93	2785	20231024	7.18	3635	-17.88	20240103	2890	3.29	20240418	4040	-26.11	20230621	2785	7.18	20231024	3.30	N	043610	500	290 억	825469	N	N	0	N	N
84	20240614	140406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2990	-50	5	-1.64	203135450	67771	304.44	3020	3040	2980	3950	2130	3040	2997.38	1.42	-24935	3080	3060	3045	3025	3010	3070	3035	291	910	500	2180	5	1	58115438	1738	12.56	0.97	12	0.12	238.00	3088.00	4085	20230609	-26.81	2785	20231024	7.36	3635	-17.74	20240103	2890	3.46	20240418	4040	-25.99	20230621	2785	7.36	20231024	3.30	N	043610	500	290 억	825469	N	N	0	N	N
85	20240614	130406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2990	-50	5	-1.64	178557665	59539	267.46	3020	3040	2980	3950	2130	3040	2999.00	1.42	-18548	3080	3060	3045	3025	3010	3070	3035	291	910	500	2180	5	1	58115438	1738	12.56	0.97	12	0.10	238.00	3088.00	4085	20230609	-26.81	2785	20231024	7.36	3635	-17.74	20240103	2890	3.46	20240418	4040	-25.99	20230621	2785	7.36	20231024	3.30	N	043610	500	290 억	825469	N	N	0	N	N
86	20240614	120409	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2985	-55	5	-1.81	148642970	49513	222.42	3020	3040	2985	3950	2130	3040	3002.10	1.42	-12291	3080	3060	3045	3025	3010	3070	3035	291	910	500	2180	5	1	58115438	1735	12.54	0.97	12	0.09	238.00	3088.00	4085	20230609	-26.93	2785	20231024	7.18	3635	-17.88	20240103	2890	3.29	20240418	4040	-26.11	20230621	2785	7.18	20231024	3.30	N	043610	500	290 억	825469	N	N	0	N	N
87	20240614	110434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2995	-45	5	-1.48	100776570	33538	150.66	3020	3040	2985	3950	2130	3040	3004.85	1.42	-7674	3080	3060	3045	3025	3010	3070	3035	291	910	500	2180	5	1	58115438	1741	12.58	0.97	12	0.06	238.00	3088.00	4085	20230609	-26.68	2785	20231024	7.54	3635	-17.61	20240103	2890	3.63	20240418	4040	-25.87	20230621	2785	7.54	20231024	3.30	N	043610	500	290 억	825469	N	N	0	N	N
88	20240614	100434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3000	-40	5	-1.32	63613815	21131	94.92	3020	3040	3000	3950	2130	3040	3010.45	1.42	-2177	3080	3060	3045	3025	3010	3070	3035	291	910	500	2180	5	1	58115438	1743	12.61	0.97	12	0.04	238.00	3088.00	4085	20230609	-26.56	2785	20231024	7.72	3635	-17.47	20240103	2890	3.81	20240418	4040	-25.74	20230621	2785	7.72	20231024	3.30	N	043610	500	290 억	825469	N	N	0	N	N
89	20240614	090437	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3020	-20	5	-0.66	1924280	637	2.86	3020	3040	3020	3950	2130	3040	3020.85	1.42	-25	3080	3060	3045	3025	3010	3070	3035	291	910	500	2180	5	1	58115438	1755	12.69	0.98	12	0.00	238.00	3088.00	4085	20230609	-26.07	2785	20231024	8.44	3635	-16.92	20240103	2890	4.50	20240418	4040	-25.25	20230621	2785	8.44	20231024	3.30	N	043610	500	290 억	825469	N	N	0	N	N
90	20240613	160431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3040	10	2	0.33	67785105	22260	105.21	3030	3065	3030	3935	2125	3030	3045.15	1.42	-2163	3110	3070	3040	3000	2970	3065	2995	291	905	500	2180	5	1	58115438	1767	12.77	0.98	12	0.04	238.00	3088.00	4085	20230609	-25.58	2785	20231024	9.16	3635	-16.37	20240103	2890	5.19	20240418	4045	-24.85	20230613	2785	9.16	20231024	3.30	N	043610	500	290 억	827632	N	N	0	N	N
91	20240613	150439	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3045	15	2	0.50	61432045	20170	95.33	3030	3065	3030	3935	2125	3030	3045.71	1.42	-2151	3110	3070	3040	3000	2970	3065	2995	291	905	500	2180	5	1	58115438	1770	12.79	0.99	12	0.03	238.00	3088.00	4085	20230609	-25.46	2785	20231024	9.34	3635	-16.23	20240103	2890	5.36	20240418	4045	-24.72	20230613	2785	9.34	20231024	3.30	N	043610	500	290 억	827632	N	N	0	N	N
92	20240613	140434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3045	15	2	0.50	47767410	15675	74.09	3030	3065	3030	3935	2125	3030	3047.36	1.42	-2151	3110	3070	3040	3000	2970	3065	2995	291	905	500	2180	5	1	58115438	1770	12.79	0.99	12	0.03	238.00	3088.00	4085	20230609	-25.46	2785	20231024	9.34	3635	-16.23	20240103	2890	5.36	20240418	4045	-24.72	20230613	2785	9.34	20231024	3.30	N	043610	500	290 억	827632	N	N	0	N	N
93	20240613	130433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3040	10	2	0.33	40022635	13130	62.06	3030	3065	3030	3935	2125	3030	3048.18	1.42	-1314	3110	3070	3040	3000	2970	3065	2995	291	905	500	2180	5	1	58115438	1767	12.77	0.98	12	0.02	238.00	3088.00	4085	20230609	-25.58	2785	20231024	9.16	3635	-16.37	20240103	2890	5.19	20240418	4045	-24.85	20230613	2785	9.16	20231024	3.30	N	043610	500	290 억	827632	N	N	0	N	N
94	20240613	120436	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3050	20	2	0.66	36462925	11960	56.53	3030	3065	3030	3935	2125	3030	3048.74	1.42	-881	3110	3070	3040	3000	2970	3065	2995	291	905	500	2180	5	1	58115438	1773	12.82	0.99	12	0.02	238.00	3088.00	4085	20230609	-25.34	2785	20231024	9.52	3635	-16.09	20240103	2890	5.54	20240418	4045	-24.60	20230613	2785	9.52	20231024	3.30	N	043610	500	290 억	827632	N	N	0	N	N
95	20240613	110431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3050	20	2	0.66	30626835	10042	47.46	3030	3065	3030	3935	2125	3030	3049.87	1.42	-881	3110	3070	3040	3000	2970	3065	2995	291	905	500	2180	5	1	58115438	1773	12.82	0.99	12	0.02	238.00	3088.00	4085	20230609	-25.34	2785	20231024	9.52	3635	-16.09	20240103	2890	5.54	20240418	4045	-24.60	20230613	2785	9.52	20231024	3.30	N	043610	500	290 억	827632	N	N	0	N	N
96	20240613	100432	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3050	20	2	0.66	23982525	7858	37.14	3030	3065	3030	3935	2125	3030	3051.99	1.42	-533	3110	3070	3040	3000	2970	3065	2995	291	905	500	2180	5	1	58115438	1773	12.82	0.99	12	0.01	238.00	3088.00	4085	20230609	-25.34	2785	20231024	9.52	3635	-16.09	20240103	2890	5.54	20240418	4045	-24.60	20230613	2785	9.52	20231024	3.30	N	043610	500	290 억	827632	N	N	0	N	N
97	20240613	090436	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3065	35	2	1.16	304775	100	0.47	3030	3065	3030	3935	2125	3030	3047.75	1.42	-6	3110	3070	3040	3000	2970	3065	2995	291	905	500	2180	5	1	58115438	1781	12.88	0.99	12	0.00	238.00	3088.00	4085	20230609	-24.97	2785	20231024	10.05	3635	-15.68	20240103	2890	6.06	20240418	4045	-24.23	20230613	2785	10.05	20231024	3.30	N	043610	500	290 억	827632	N	N	0	N	N
98	20240612	160429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3030	0	3	0.00	62831715	20650	32.25	3030	3080	3010	3935	2125	3030	3042.70	1.43	-4616	3093	3061	3028	2996	2963	3077	3012	291	905	500	2180	5	1	58115438	1761	12.73	0.98	12	0.04	238.00	3088.00	4085	20230609	-25.83	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4045	-25.09	20230613	2785	8.80	20231024	3.29	N	043610	500	290 억	832357	N	N	16	N	N
99	20240612	150436	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3030	0	3	0.00	57104585	18759	29.30	3030	3080	3010	3935	2125	3030	3044.12	1.43	-4544	3093	3061	3028	2996	2963	3077	3012	291	905	500	2180	5	1	58115438	1761	12.73	0.98	12	0.03	238.00	3088.00	4085	20230609	-25.83	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4045	-25.09	20230613	2785	8.80	20231024	3.29	N	043610	500	290 억	832357	N	N	16	N	N
100	20240612	140431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3040	10	2	0.33	53326560	17511	27.35	3030	3080	3010	3935	2125	3030	3045.32	1.43	-4225	3093	3061	3028	2996	2963	3077	3012	291	905	500	2180	5	1	58115438	1767	12.77	0.98	12	0.03	238.00	3088.00	4085	20230609	-25.58	2785	20231024	9.16	3635	-16.37	20240103	2890	5.19	20240418	4045	-24.85	20230613	2785	9.16	20231024	3.29	N	043610	500	290 억	832357	N	N	16	N	N
101	20240612	130430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3055	25	2	0.83	50838255	16691	26.07	3030	3080	3010	3935	2125	3030	3045.85	1.43	-4309	3093	3061	3028	2996	2963	3077	3012	291	905	500	2180	5	1	58115438	1775	12.84	0.99	12	0.03	238.00	3088.00	4085	20230609	-25.21	2785	20231024	9.69	3635	-15.96	20240103	2890	5.71	20240418	4045	-24.47	20230613	2785	9.69	20231024	3.29	N	043610	500	290 억	832357	N	N	16	N	N
102	20240612	120429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3035	5	2	0.17	47830710	15701	24.52	3030	3080	3010	3935	2125	3030	3046.35	1.43	-4249	3093	3061	3028	2996	2963	3077	3012	291	905	500	2180	5	1	58115438	1764	12.75	0.98	12	0.03	238.00	3088.00	4085	20230609	-25.70	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4045	-24.97	20230613	2785	8.98	20231024	3.29	N	043610	500	290 억	832357	N	N	16	N	N
103	20240612	110429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3055	25	2	0.83	39021220	12787	19.97	3030	3080	3025	3935	2125	3030	3051.63	1.43	-3892	3093	3061	3028	2996	2963	3077	3012	291	905	500	2180	5	1	58115438	1775	12.84	0.99	12	0.02	238.00	3088.00	4085	20230609	-25.21	2785	20231024	9.69	3635	-15.96	20240103	2890	5.71	20240418	4045	-24.47	20230613	2785	9.69	20231024	3.29	N	043610	500	290 억	832357	N	N	16	N	N
104	20240612	100430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3035	5	2	0.17	24900980	8143	12.72	3030	3080	3025	3935	2125	3030	3057.96	1.43	-3264	3093	3061	3028	2996	2963	3077	3012	291	905	500	2180	5	1	58115438	1764	12.75	0.98	12	0.01	238.00	3088.00	4085	20230609	-25.70	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4045	-24.97	20230613	2785	8.98	20231024	3.29	N	043610	500	290 억	832357	N	N	16	N	N
105	20240612	090429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3065	35	2	1.16	2495600	814	1.27	3030	3080	3030	3935	2125	3030	3065.85	1.43	-66	3093	3061	3028	2996	2963	3077	3012	291	905	500	2180	5	1	58115438	1781	12.88	0.99	12	0.00	238.00	3088.00	4085	20230609	-24.97	2785	20231024	10.05	3635	-15.68	20240103	2890	6.06	20240418	4045	-24.23	20230613	2785	10.05	20231024	3.29	N	043610	500	290 억	832357	N	N	16	N	N
106	20240610	160425	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3020	55	2	1.85	316748925	104738	129.88	2965	3100	2965	3850	2080	2965	3024.20	1.42	2148	3128	3046	3003	2921	2878	3087	2962	291	885	500	2130	5	1	58115438	1755	12.69	0.98	12	0.18	238.00	3088.00	4085	20230609	-26.07	2785	20231024	8.44	3635	-16.92	20240103	2890	4.50	20240418	4045	-25.34	20230613	2785	8.44	20231024	3.25	N	043610	500	290 억	825029	N	N	89	N	N
107	20240610	150430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3005	40	2	1.35	306289050	101274	125.58	2965	3100	2965	3850	2080	2965	3024.36	1.42	2660	3128	3046	3003	2921	2878	3087	2962	291	885	500	2130	5	1	58115438	1746	12.63	0.97	12	0.17	238.00	3088.00	4085	20230609	-26.44	2785	20231024	7.90	3635	-17.33	20240103	2890	3.98	20240418	4045	-25.71	20230613	2785	7.90	20231024	3.25	N	043610	500	290 억	825029	N	N	89	N	N
108	20240610	140428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	45	2	1.52	282789825	93487	115.93	2965	3100	2965	3850	2080	2965	3024.91	1.42	3438	3128	3046	3003	2921	2878	3087	2962	291	885	500	2130	5	1	58115438	1749	12.65	0.97	12	0.16	238.00	3088.00	4085	20230609	-26.32	2785	20231024	8.08	3635	-17.19	20240103	2890	4.15	20240418	4045	-25.59	20230613	2785	8.08	20231024	3.25	N	043610	500	290 억	825029	N	N	89	N	N
109	20240610	130426	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3000	35	2	1.18	279774555	92485	114.68	2965	3100	2965	3850	2080	2965	3025.08	1.42	3470	3128	3046	3003	2921	2878	3087	2962	291	885	500	2130	5	1	58115438	1743	12.61	0.97	12	0.16	238.00	3088.00	4085	20230609	-26.56	2785	20231024	7.72	3635	-17.47	20240103	2890	3.81	20240418	4045	-25.83	20230613	2785	7.72	20231024	3.25	N	043610	500	290 억	825029	N	N	89	N	N
110	20240610	120428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	45	2	1.52	275583345	91089	112.95	2965	3100	2965	3850	2080	2965	3025.43	1.42	3470	3128	3046	3003	2921	2878	3087	2962	291	885	500	2130	5	1	58115438	1749	12.65	0.97	12	0.16	238.00	3088.00	4085	20230609	-26.32	2785	20231024	8.08	3635	-17.19	20240103	2890	4.15	20240418	4045	-25.59	20230613	2785	8.08	20231024	3.25	N	043610	500	290 억	825029	N	N	89	N	N
111	20240610	110429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	45	2	1.52	270028510	89242	110.66	2965	3100	2965	3850	2080	2965	3025.80	1.42	3627	3128	3046	3003	2921	2878	3087	2962	291	885	500	2130	5	1	58115438	1749	12.65	0.97	12	0.15	238.00	3088.00	4085	20230609	-26.32	2785	20231024	8.08	3635	-17.19	20240103	2890	4.15	20240418	4045	-25.59	20230613	2785	8.08	20231024	3.25	N	043610	500	290 억	825029	N	N	89	N	N
112	20240610	100427	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	45	2	1.52	237880560	78510	97.35	2965	3100	2965	3850	2080	2965	3029.94	1.42	1865	3128	3046	3003	2921	2878	3087	2962	291	885	500	2130	5	1	58115438	1749	12.65	0.97	12	0.14	238.00	3088.00	4085	20230609	-26.32	2785	20231024	8.08	3635	-17.19	20240103	2890	4.15	20240418	4045	-25.59	20230613	2785	8.08	20231024	3.25	N	043610	500	290 억	825029	N	N	89	N	N
113	20240610	090431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2975	10	2	0.34	7478815	2521	3.13	2965	2975	2965	3850	2080	2965	2966.61	1.42	-2145	3128	3046	3003	2921	2878	3087	2962	291	885	500	2130	5	1	58115438	1729	12.50	0.96	12	0.00	238.00	3088.00	4085	20230609	-27.17	2785	20231024	6.82	3635	-18.16	20240103	2890	2.94	20240418	4045	-26.45	20230613	2785	6.82	20231024	3.25	N	043610	500	290 억	825029	N	N	89	N	N
114	20240607	160440	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2965	-10	5	-0.34	235644840	78633	69.53	2960	3085	2960	3865	2085	2975	2996.83	1.44	-2757	3068	3021	2978	2931	2888	3000	2910	291	890	500	2140	5	1	58115438	1723	12.46	0.96	12	0.14	238.00	3088.00	4085	20230609	-27.42	2785	20231024	6.46	3635	-18.43	20240103	2890	2.60	20240418	4085	-27.42	20230609	2785	6.46	20231024	3.25	N	043610	500	290 억	838104	N	N	89	N	N
115	20240607	150443	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2990	15	2	0.50	200056315	66637	58.92	2960	3085	2960	3865	2085	2975	3002.18	1.44	-3209	3068	3021	2978	2931	2888	3000	2910	291	890	500	2140	5	1	58115438	1738	12.56	0.97	12	0.11	238.00	3088.00	4085	20230609	-26.81	2785	20231024	7.36	3635	-17.74	20240103	2890	3.46	20240418	4085	-26.81	20230609	2785	7.36	20231024	3.25	N	043610	500	290 억	838104	N	N	0	N	N
116	20240607	140441	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3000	25	2	0.84	182016750	60572	53.56	2960	3085	2960	3865	2085	2975	3004.97	1.44	-3668	3068	3021	2978	2931	2888	3000	2910	291	890	500	2140	5	1	58115438	1743	12.61	0.97	12	0.10	238.00	3088.00	4085	20230609	-26.56	2785	20231024	7.72	3635	-17.47	20240103	2890	3.81	20240418	4085	-26.56	20230609	2785	7.72	20231024	3.25	N	043610	500	290 억	838104	N	N	0	N	N
117	20240607	130439	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3000	25	2	0.84	167035655	55577	49.14	2960	3085	2960	3865	2085	2975	3005.48	1.44	-4044	3068	3021	2978	2931	2888	3000	2910	291	890	500	2140	5	1	58115438	1743	12.61	0.97	12	0.10	238.00	3088.00	4085	20230609	-26.56	2785	20231024	7.72	3635	-17.47	20240103	2890	3.81	20240418	4085	-26.56	20230609	2785	7.72	20231024	3.25	N	043610	500	290 억	838104	N	N	0	N	N
118	20240607	120441	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2995	20	2	0.67	163247400	54312	48.02	2960	3085	2960	3865	2085	2975	3005.73	1.44	-4153	3068	3021	2978	2931	2888	3000	2910	291	890	500	2140	5	1	58115438	1741	12.58	0.97	12	0.09	238.00	3088.00	4085	20230609	-26.68	2785	20231024	7.54	3635	-17.61	20240103	2890	3.63	20240418	4085	-26.68	20230609	2785	7.54	20231024	3.25	N	043610	500	290 억	838104	N	N	0	N	N
119	20240607	110439	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3000	25	2	0.84	160391405	53358	47.18	2960	3085	2960	3865	2085	2975	3005.95	1.44	-4419	3068	3021	2978	2931	2888	3000	2910	291	890	500	2140	5	1	58115438	1743	12.61	0.97	12	0.09	238.00	3088.00	4085	20230609	-26.56	2785	20231024	7.72	3635	-17.47	20240103	2890	3.81	20240418	4085	-26.56	20230609	2785	7.72	20231024	3.25	N	043610	500	290 억	838104	N	N	0	N	N
120	20240607	100439	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3005	30	2	1.01	137866330	45822	40.52	2960	3085	2960	3865	2085	2975	3008.74	1.44	-4872	3068	3021	2978	2931	2888	3000	2910	291	890	500	2140	5	1	58115438	1746	12.63	0.97	12	0.08	238.00	3088.00	4085	20230609	-26.44	2785	20231024	7.90	3635	-17.33	20240103	2890	3.98	20240418	4085	-26.44	20230609	2785	7.90	20231024	3.25	N	043610	500	290 억	838104	N	N	0	N	N
121	20240607	090438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2980	5	2	0.17	4175160	1407	1.24	2960	2985	2960	3865	2085	2975	2967.42	1.44	-38	3068	3021	2978	2931	2888	3000	2910	291	890	500	2140	5	1	58115438	1732	12.52	0.97	12	0.00	238.00	3088.00	4085	20230609	-27.05	2785	20231024	7.00	3635	-18.02	20240103	2890	3.11	20240418	4085	-27.05	20230609	2785	7.00	20231024	3.25	N	043610	500	290 억	838104	N	N	0	N	N
122	20240605	160437	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2975	-30	5	-1.00	334704545	113043	230.64	3005	3025	2935	3905	2105	3005	2960.86	1.46	-9900	3061	3032	3011	2982	2961	3022	2972	291	900	500	2160	5	1	58115438	1729	12.50	0.96	12	0.19	238.00	3088.00	4085	20230609	-27.17	2785	20231024	6.82	3635	-18.16	20240103	2890	2.94	20240418	4085	-27.17	20230609	2785	6.82	20231024	3.25	N	043610	500	290 억	848005	N	N	122	N	N
123	20240605	150435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2945	-60	5	-2.00	273208435	92262	188.24	3005	3025	2935	3905	2105	3005	2961.22	1.46	-7192	3061	3032	3011	2982	2961	3022	2972	291	900	500	2160	5	1	58115438	1711	12.37	0.95	12	0.16	238.00	3088.00	4085	20230609	-27.91	2785	20231024	5.75	3635	-18.98	20240103	2890	1.90	20240418	4085	-27.91	20230609	2785	5.75	20231024	3.25	N	043610	500	290 억	848005	N	N	122	N	N
124	20240605	140436	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2955	-50	5	-1.66	187564870	63172	128.89	3005	3025	2940	3905	2105	3005	2969.11	1.46	-7707	3061	3032	3011	2982	2961	3022	2972	291	900	500	2160	5	1	58115438	1717	12.42	0.96	12	0.11	238.00	3088.00	4085	20230609	-27.66	2785	20231024	6.10	3635	-18.71	20240103	2890	2.25	20240418	4085	-27.66	20230609	2785	6.10	20231024	3.25	N	043610	500	290 억	848005	N	N	122	N	N
125	20240605	130438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2950	-55	5	-1.83	171877685	57865	118.06	3005	3025	2940	3905	2105	3005	2970.32	1.46	-7358	3061	3032	3011	2982	2961	3022	2972	291	900	500	2160	5	1	58115438	1714	12.39	0.96	12	0.10	238.00	3088.00	4085	20230609	-27.78	2785	20231024	5.92	3635	-18.84	20240103	2890	2.08	20240418	4085	-27.78	20230609	2785	5.92	20231024	3.25	N	043610	500	290 억	848005	N	N	122	N	N
126	20240605	120436	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2960	-45	5	-1.50	108752610	36481	74.43	3005	3025	2960	3905	2105	3005	2981.08	1.46	-7565	3061	3032	3011	2982	2961	3022	2972	291	900	500	2160	5	1	58115438	1720	12.44	0.96	12	0.06	238.00	3088.00	4085	20230609	-27.54	2785	20231024	6.28	3635	-18.57	20240103	2890	2.42	20240418	4085	-27.54	20230609	2785	6.28	20231024	3.25	N	043610	500	290 억	848005	N	N	122	N	N
127	20240605	110438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2965	-40	5	-1.33	83898595	28100	57.33	3005	3025	2965	3905	2105	3005	2985.72	1.46	-7448	3061	3032	3011	2982	2961	3022	2972	291	900	500	2160	5	1	58115438	1723	12.46	0.96	12	0.05	238.00	3088.00	4085	20230609	-27.42	2785	20231024	6.46	3635	-18.43	20240103	2890	2.60	20240418	4085	-27.42	20230609	2785	6.46	20231024	3.25	N	043610	500	290 억	848005	N	N	122	N	N
128	20240605	100438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2985	-20	5	-0.67	50982665	17029	34.74	3005	3025	2980	3905	2105	3005	2993.87	1.46	-7066	3061	3032	3011	2982	2961	3022	2972	291	900	500	2160	5	1	58115438	1735	12.54	0.97	12	0.03	238.00	3088.00	4085	20230609	-26.93	2785	20231024	7.18	3635	-17.88	20240103	2890	3.29	20240418	4085	-26.93	20230609	2785	7.18	20231024	3.25	N	043610	500	290 억	848005	N	N	122	N	N
129	20240605	090437	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3025	20	2	0.67	3247095	1079	2.20	3005	3025	3005	3905	2105	3005	3009.36	1.46	-311	3061	3032	3011	2982	2961	3022	2972	291	900	500	2160	5	1	58115438	1758	12.71	0.98	12	0.00	238.00	3088.00	4085	20230609	-25.95	2785	20231024	8.62	3635	-16.78	20240103	2890	4.67	20240418	4085	-25.95	20230609	2785	8.62	20231024	3.25	N	043610	500	290 억	848005	N	N	122	N	N
130	20240604	160433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3005	-35	5	-1.15	145929585	48476	241.90	3020	3040	2990	3950	2130	3040	3010.53	1.46	901	3076	3057	3031	3012	2986	3067	3022	291	910	500	2180	5	1	58115438	1746	12.63	0.97	12	0.08	238.00	3088.00	4085	20230609	-26.44	2785	20231024	7.90	3635	-17.33	20240103	2890	3.98	20240418	4085	-26.44	20230609	2785	7.90	20231024	3.26	N	043610	500	290 억	847104	N	N	122	N	N
131	20240604	150434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	-30	5	-0.99	122239720	40575	202.47	3020	3040	2995	3950	2130	3040	3012.69	1.46	1001	3076	3057	3031	3012	2986	3067	3022	291	910	500	2180	5	1	58115438	1749	12.65	0.97	12	0.07	238.00	3088.00	4085	20230609	-26.32	2785	20231024	8.08	3635	-17.19	20240103	2890	4.15	20240418	4085	-26.32	20230609	2785	8.08	20231024	3.26	N	043610	500	290 억	847104	N	N	40	N	N
132	20240604	140435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	-25	5	-0.82	98183525	32563	162.49	3020	3040	2995	3950	2130	3040	3015.19	1.46	3244	3076	3057	3031	3012	2986	3067	3022	291	910	500	2180	5	1	58115438	1752	12.67	0.98	12	0.06	238.00	3088.00	4085	20230609	-26.19	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4085	-26.19	20230609	2785	8.26	20231024	3.26	N	043610	500	290 억	847104	N	N	40	N	N
133	20240604	130433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3020	-20	5	-0.66	92976790	30832	153.85	3020	3040	2995	3950	2130	3040	3015.59	1.46	3085	3076	3057	3031	3012	2986	3067	3022	291	910	500	2180	5	1	58115438	1755	12.69	0.98	12	0.05	238.00	3088.00	4085	20230609	-26.07	2785	20231024	8.44	3635	-16.92	20240103	2890	4.50	20240418	4085	-26.07	20230609	2785	8.44	20231024	3.26	N	043610	500	290 억	847104	N	N	40	N	N
134	20240604	120433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3020	-20	5	-0.66	69647585	23070	115.12	3020	3040	3010	3950	2130	3040	3018.97	1.46	3318	3076	3057	3031	3012	2986	3067	3022	291	910	500	2180	5	1	58115438	1755	12.69	0.98	12	0.04	238.00	3088.00	4085	20230609	-26.07	2785	20231024	8.44	3635	-16.92	20240103	2890	4.50	20240418	4085	-26.07	20230609	2785	8.44	20231024	3.26	N	043610	500	290 억	847104	N	N	40	N	N
135	20240604	110430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3030	-10	5	-0.33	50584170	16751	83.59	3020	3040	3010	3950	2130	3040	3019.77	1.46	2610	3076	3057	3031	3012	2986	3067	3022	291	910	500	2180	5	1	58115438	1761	12.73	0.98	12	0.03	238.00	3088.00	4085	20230609	-25.83	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4085	-25.83	20230609	2785	8.80	20231024	3.26	N	043610	500	290 억	847104	N	N	40	N	N
136	20240604	100431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3035	-5	5	-0.16	38407730	12720	63.47	3020	3040	3010	3950	2130	3040	3019.48	1.46	1666	3076	3057	3031	3012	2986	3067	3022	291	910	500	2180	5	1	58115438	1764	12.75	0.98	12	0.02	238.00	3088.00	4085	20230609	-25.70	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4085	-25.70	20230609	2785	8.98	20231024	3.26	N	043610	500	290 억	847104	N	N	40	N	N
137	20240604	090433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3020	-20	5	-0.66	2548815	844	4.21	3020	3025	3015	3950	2130	3040	3019.92	1.46	637	3076	3057	3031	3012	2986	3067	3022	291	910	500	2180	5	1	58115438	1755	12.69	0.98	12	0.00	238.00	3088.00	4085	20230609	-26.07	2785	20231024	8.44	3635	-16.92	20240103	2890	4.50	20240418	4085	-26.07	20230609	2785	8.44	20231024	3.26	N	043610	500	290 억	847104	N	N	40	N	N
138	20240603	160428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3040	5	2	0.16	54720615	18040	41.70	3005	3050	3005	3945	2125	3035	3033.23	1.47	-4674	3058	3046	3023	3011	2988	3052	3017	291	910	500	2180	5	1	58115438	1767	12.77	0.98	12	0.03	238.00	3088.00	4085	20230609	-25.58	2785	20231024	9.16	3635	-16.37	20240103	2890	5.19	20240418	4085	-25.58	20230609	2785	9.16	20231024	3.28	N	043610	500	290 억	852167	N	N	40	N	N
139	20240603	150429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3040	5	2	0.16	51404340	16949	39.17	3005	3050	3005	3945	2125	3035	3032.88	1.47	-4576	3058	3046	3023	3011	2988	3052	3017	291	910	500	2180	5	1	58115438	1767	12.77	0.98	12	0.03	238.00	3088.00	4085	20230609	-25.58	2785	20231024	9.16	3635	-16.37	20240103	2890	5.19	20240418	4085	-25.58	20230609	2785	9.16	20231024	3.28	N	043610	500	290 억	852167	N	N	332	N	N
140	20240603	140427	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3035	0	3	0.00	43799415	14447	33.39	3005	3050	3005	3945	2125	3035	3031.73	1.47	-4576	3058	3046	3023	3011	2988	3052	3017	291	910	500	2180	5	1	58115438	1764	12.75	0.98	12	0.02	238.00	3088.00	4085	20230609	-25.70	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4085	-25.70	20230609	2785	8.98	20231024	3.28	N	043610	500	290 억	852167	N	N	332	N	N
141	20240603	130428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3045	10	2	0.33	34905765	11519	26.62	3005	3050	3005	3945	2125	3035	3030.28	1.47	-3854	3058	3046	3023	3011	2988	3052	3017	291	910	500	2180	5	1	58115438	1770	12.79	0.99	12	0.02	238.00	3088.00	4085	20230609	-25.46	2785	20231024	9.34	3635	-16.23	20240103	2890	5.36	20240418	4085	-25.46	20230609	2785	9.34	20231024	3.28	N	043610	500	290 억	852167	N	N	332	N	N
142	20240603	120428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3040	5	2	0.16	28334495	9358	21.63	3005	3045	3005	3945	2125	3035	3027.84	1.47	-2901	3058	3046	3023	3011	2988	3052	3017	291	910	500	2180	5	1	58115438	1767	12.77	0.98	12	0.02	238.00	3088.00	4085	20230609	-25.58	2785	20231024	9.16	3635	-16.37	20240103	2890	5.19	20240418	4085	-25.58	20230609	2785	9.16	20231024	3.28	N	043610	500	290 억	852167	N	N	332	N	N
143	20240603	110426	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3045	10	2	0.33	27093075	8950	20.69	3005	3045	3005	3945	2125	3035	3027.16	1.47	-2740	3058	3046	3023	3011	2988	3052	3017	291	910	500	2180	5	1	58115438	1770	12.79	0.99	12	0.02	238.00	3088.00	4085	20230609	-25.46	2785	20231024	9.34	3635	-16.23	20240103	2890	5.36	20240418	4085	-25.46	20230609	2785	9.34	20231024	3.28	N	043610	500	290 억	852167	N	N	332	N	N
144	20240603	100424	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3040	5	2	0.16	17311805	5728	13.24	3005	3045	3005	3945	2125	3035	3022.31	1.47	-451	3058	3046	3023	3011	2988	3052	3017	291	910	500	2180	5	1	58115438	1767	12.77	0.98	12	0.01	238.00	3088.00	4085	20230609	-25.58	2785	20231024	9.16	3635	-16.37	20240103	2890	5.19	20240418	4085	-25.58	20230609	2785	9.16	20231024	3.28	N	043610	500	290 억	852167	N	N	332	N	N
145	20240603	090424	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3005	-30	5	-0.99	7353235	2447	5.66	3005	3005	3005	3945	2125	3035	3005.00	1.47	-360	3058	3046	3023	3011	2988	3052	3017	291	910	500	2180	5	1	58115438	1746	12.63	0.97	12	0.00	238.00	3088.00	4085	20230609	-26.44	2785	20231024	7.90	3635	-17.33	20240103	2890	3.98	20240418	4085	-26.44	20230609	2785	7.90	20231024	3.28	N	043610	500	290 억	852167	N	N	332	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History