KissMeData/060570/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160607	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2165	-25	5	-1.14	167971525	77968	213.28	2185	2185	2115	2845	1535	2190	2154.36	2.39	18110	2263	2226	2198	2161	2133	2212	2147	378	655	500	1530	5	1	75621573	1637	-52.80	0.99	12	0.10	-41.00	2180.00	4570	20230717	-52.63	2115	20240628	2.36	4000	-45.88	20240123	2115	2.36	20240628	4570	-52.63	20230717	2115	2.36	20240628	0.68	N	060570	500	378 억	1809915	N	N	23	N	N
3	20240628	150618	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2170	-20	5	-0.91	149740530	69573	190.31	2185	2185	2115	2845	1535	2190	2152.28	2.39	16229	2263	2226	2198	2161	2133	2212	2147	378	655	500	1530	5	1	75621573	1641	-52.93	1.00	12	0.09	-41.00	2180.00	4570	20230717	-52.52	2115	20240628	2.60	4000	-45.75	20240123	2115	2.60	20240628	4570	-52.52	20230717	2115	2.60	20240628	0.68	N	060570	500	378 억	1809915	N	N	10	N	N
4	20240628	140617	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2175	-15	5	-0.68	110275205	51194	140.04	2185	2185	2115	2845	1535	2190	2154.07	2.39	13549	2263	2226	2198	2161	2133	2212	2147	378	655	500	1530	5	1	75621573	1645	-53.05	1.00	12	0.07	-41.00	2180.00	4570	20230717	-52.41	2115	20240628	2.84	4000	-45.62	20240123	2115	2.84	20240628	4570	-52.41	20230717	2115	2.84	20240628	0.68	N	060570	500	378 억	1809915	N	N	10	N	N
5	20240628	130617	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2175	-15	5	-0.68	97519395	45299	123.91	2185	2185	2115	2845	1535	2190	2152.79	2.39	12810	2263	2226	2198	2161	2133	2212	2147	378	655	500	1530	5	1	75621573	1645	-53.05	1.00	12	0.06	-41.00	2180.00	4570	20230717	-52.41	2115	20240628	2.84	4000	-45.62	20240123	2115	2.84	20240628	4570	-52.41	20230717	2115	2.84	20240628	0.68	N	060570	500	378 억	1809915	N	N	10	N	N
6	20240628	120617	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2150	-40	5	-1.83	91695010	42609	116.55	2185	2185	2115	2845	1535	2190	2152.01	2.39	10960	2263	2226	2198	2161	2133	2212	2147	378	655	500	1530	5	1	75621573	1626	-52.44	0.99	12	0.06	-41.00	2180.00	4570	20230717	-52.95	2115	20240628	1.65	4000	-46.25	20240123	2115	1.65	20240628	4570	-52.95	20230717	2115	1.65	20240628	0.68	N	060570	500	378 억	1809915	N	N	10	N	N
7	20240628	110607	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2155	-35	5	-1.60	84863610	39431	107.86	2185	2185	2115	2845	1535	2190	2152.21	2.39	10018	2263	2226	2198	2161	2133	2212	2147	378	655	500	1530	5	1	75621573	1630	-52.56	0.99	12	0.05	-41.00	2180.00	4570	20230717	-52.84	2115	20240628	1.89	4000	-46.12	20240123	2115	1.89	20240628	4570	-52.84	20230717	2115	1.89	20240628	0.68	N	060570	500	378 억	1809915	N	N	10	N	N
8	20240628	100604	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2180	-10	5	-0.46	77161185	35869	98.12	2185	2185	2115	2845	1535	2190	2151.19	2.39	9814	2263	2226	2198	2161	2133	2212	2147	378	655	500	1530	5	1	75621573	1649	-53.17	1.00	12	0.05	-41.00	2180.00	4570	20230717	-52.30	2115	20240628	3.07	4000	-45.50	20240123	2115	3.07	20240628	4570	-52.30	20230717	2115	3.07	20240628	0.68	N	060570	500	378 억	1809915	N	N	10	N	N
9	20240628	090605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2180	-10	5	-0.46	5136565	2355	6.44	2185	2185	2180	2845	1535	2190	2181.13	2.39	-335	2263	2226	2198	2161	2133	2212	2147	378	655	500	1530	5	1	75621573	1649	-53.17	1.00	12	0.00	-41.00	2180.00	4570	20230717	-52.30	2155	20240626	1.16	4000	-45.50	20240123	2155	1.16	20240626	4570	-52.30	20230717	2155	1.16	20240626	0.68	N	060570	500	378 억	1809915	N	N	10	N	N
10	20240627	160600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2190	-30	5	-1.35	73411655	33410	51.49	2220	2235	2170	2885	1555	2220	2197.30	2.40	-3994	2323	2271	2213	2161	2103	2242	2132	378	665	500	1550	5	1	75621573	1656	-53.41	1.00	12	0.04	-41.00	2180.00	4570	20230717	-52.08	2155	20240626	1.62	4000	-45.25	20240123	2155	1.62	20240626	4570	-52.08	20230717	2155	1.62	20240626	0.70	N	060570	500	378 억	1813910	N	N	10	N	N
11	20240627	150607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2180	-40	5	-1.80	53286370	24179	37.27	2220	2235	2180	2885	1555	2220	2203.83	2.40	-5763	2323	2271	2213	2161	2103	2242	2132	378	665	500	1550	5	1	75621573	1649	-53.17	1.00	12	0.03	-41.00	2180.00	4570	20230717	-52.30	2155	20240626	1.16	4000	-45.50	20240123	2155	1.16	20240626	4570	-52.30	20230717	2155	1.16	20240626	0.70	N	060570	500	378 억	1813910	N	N	0	N	N
12	20240627	140603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2200	-20	5	-0.90	40443220	18293	28.19	2220	2235	2190	2885	1555	2220	2210.86	2.40	-6339	2323	2271	2213	2161	2103	2242	2132	378	665	500	1550	5	1	75621573	1664	-53.66	1.01	12	0.02	-41.00	2180.00	4570	20230717	-51.86	2155	20240626	2.09	4000	-45.00	20240123	2155	2.09	20240626	4570	-51.86	20230717	2155	2.09	20240626	0.70	N	060570	500	378 억	1813910	N	N	0	N	N
13	20240627	130603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2210	-10	5	-0.45	28997550	13080	20.16	2220	2235	2200	2885	1555	2220	2216.94	2.40	-5112	2323	2271	2213	2161	2103	2242	2132	378	665	500	1550	5	1	75621573	1671	-53.90	1.01	12	0.02	-41.00	2180.00	4570	20230717	-51.64	2155	20240626	2.55	4000	-44.75	20240123	2155	2.55	20240626	4570	-51.64	20230717	2155	2.55	20240626	0.70	N	060570	500	378 억	1813910	N	N	0	N	N
14	20240627	120606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2210	-10	5	-0.45	26384280	11894	18.33	2220	2235	2200	2885	1555	2220	2218.28	2.40	-4366	2323	2271	2213	2161	2103	2242	2132	378	665	500	1550	5	1	75621573	1671	-53.90	1.01	12	0.02	-41.00	2180.00	4570	20230717	-51.64	2155	20240626	2.55	4000	-44.75	20240123	2155	2.55	20240626	4570	-51.64	20230717	2155	2.55	20240626	0.70	N	060570	500	378 억	1813910	N	N	0	N	N
15	20240627	110605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2225	5	2	0.23	19162105	8632	13.30	2220	2235	2210	2885	1555	2220	2219.89	2.40	-3052	2323	2271	2213	2161	2103	2242	2132	378	665	500	1550	5	1	75621573	1683	-54.27	1.02	12	0.01	-41.00	2180.00	4570	20230717	-51.31	2155	20240626	3.25	4000	-44.38	20240123	2155	3.25	20240626	4570	-51.31	20230717	2155	3.25	20240626	0.70	N	060570	500	378 억	1813910	N	N	0	N	N
16	20240627	100605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2230	10	2	0.45	8713905	3923	6.05	2220	2235	2210	2885	1555	2220	2221.24	2.40	-743	2323	2271	2213	2161	2103	2242	2132	378	665	500	1550	5	1	75621573	1686	-54.39	1.02	12	0.01	-41.00	2180.00	4570	20230717	-51.20	2155	20240626	3.48	4000	-44.25	20240123	2155	3.48	20240626	4570	-51.20	20230717	2155	3.48	20240626	0.70	N	060570	500	378 억	1813910	N	N	0	N	N
17	20240627	090604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2210	-10	5	-0.45	4029675	1818	2.80	2220	2220	2210	2885	1555	2220	2216.54	2.40	-969	2323	2271	2213	2161	2103	2242	2132	378	665	500	1550	5	1	75621573	1671	-53.90	1.01	12	0.00	-41.00	2180.00	4570	20230717	-51.64	2155	20240626	2.55	4000	-44.75	20240123	2155	2.55	20240626	4570	-51.64	20230717	2155	2.55	20240626	0.70	N	060570	500	378 억	1813910	N	N	0	N	N
18	20240626	160603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2220	-15	5	-0.67	139367430	63237	92.68	2250	2265	2155	2905	1565	2235	2203.67	2.40	1586	2321	2277	2241	2197	2161	2260	2180	378	670	500	1560	5	1	75621573	1679	-54.15	1.02	12	0.08	-41.00	2180.00	4570	20230717	-51.42	2155	20240626	3.02	4000	-44.50	20240123	2155	3.02	20240626	4570	-51.42	20230717	2155	3.02	20240626	0.69	N	060570	500	378 억	1812312	N	N	48	N	N
19	20240626	150604	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2200	-35	5	-1.57	127529615	57889	84.84	2250	2265	2155	2905	1565	2235	2203.00	2.40	2565	2321	2277	2241	2197	2161	2260	2180	378	670	500	1560	5	1	75621573	1664	-53.66	1.01	12	0.08	-41.00	2180.00	4570	20230717	-51.86	2155	20240626	2.09	4000	-45.00	20240123	2155	2.09	20240626	4570	-51.86	20230717	2155	2.09	20240626	0.69	N	060570	500	378 억	1812312	N	N	48	N	N
20	20240626	140603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2185	-50	5	-2.24	76894450	34635	50.76	2250	2265	2180	2905	1565	2235	2220.14	2.40	-7545	2321	2277	2241	2197	2161	2260	2180	378	670	500	1560	5	1	75621573	1652	-53.29	1.00	12	0.05	-41.00	2180.00	4570	20230717	-52.19	2180	20240626	0.23	4000	-45.38	20240123	2180	0.23	20240626	4570	-52.19	20230717	2180	0.23	20240626	0.69	N	060570	500	378 억	1812312	N	N	48	N	N
21	20240626	130604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2235	0	3	0.00	41729955	18652	27.34	2250	2265	2215	2905	1565	2235	2237.29	2.40	-2703	2321	2277	2241	2197	2161	2260	2180	378	670	500	1560	5	1	75621573	1690	-54.51	1.03	12	0.02	-41.00	2180.00	4570	20230717	-51.09	2205	20240625	1.36	4000	-44.12	20240123	2205	1.36	20240625	4570	-51.09	20230717	2205	1.36	20240625	0.69	N	060570	500	378 억	1812312	N	N	48	N	N
22	20240626	120603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2245	10	2	0.45	21734590	9665	14.17	2250	2265	2235	2905	1565	2235	2248.79	2.40	-3748	2321	2277	2241	2197	2161	2260	2180	378	670	500	1560	5	1	75621573	1698	-54.76	1.03	12	0.01	-41.00	2180.00	4570	20230717	-50.88	2205	20240625	1.81	4000	-43.88	20240123	2205	1.81	20240625	4570	-50.88	20230717	2205	1.81	20240625	0.69	N	060570	500	378 억	1812312	N	N	48	N	N
23	20240626	110604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2265	30	2	1.34	13542510	6024	8.83	2250	2265	2235	2905	1565	2235	2248.09	2.40	-2428	2321	2277	2241	2197	2161	2260	2180	378	670	500	1560	5	1	75621573	1713	-55.24	1.04	12	0.01	-41.00	2180.00	4570	20230717	-50.44	2205	20240625	2.72	4000	-43.38	20240123	2205	2.72	20240625	4570	-50.44	20230717	2205	2.72	20240625	0.69	N	060570	500	378 억	1812312	N	N	48	N	N
24	20240626	100602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2255	20	2	0.89	7707285	3438	5.04	2250	2255	2235	2905	1565	2235	2241.79	2.40	-1909	2321	2277	2241	2197	2161	2260	2180	378	670	500	1560	5	1	75621573	1705	-55.00	1.03	12	0.00	-41.00	2180.00	4570	20230717	-50.66	2205	20240625	2.27	4000	-43.62	20240123	2205	2.27	20240625	4570	-50.66	20230717	2205	2.27	20240625	0.69	N	060570	500	378 억	1812312	N	N	48	N	N
25	20240626	090603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2240	5	2	0.22	2523875	1127	1.65	2250	2250	2235	2905	1565	2235	2239.46	2.40	-807	2321	2277	2241	2197	2161	2260	2180	378	670	500	1560	5	1	75621573	1694	-54.63	1.03	12	0.00	-41.00	2180.00	4570	20230717	-50.98	2205	20240625	1.59	4000	-44.00	20240123	2205	1.59	20240625	4570	-50.98	20230717	2205	1.59	20240625	0.69	N	060570	500	378 억	1812312	N	N	48	N	N
26	20240625	160602	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2235	-25	5	-1.11	151825745	68014	26.66	2260	2285	2205	2935	1585	2260	2232.21	2.39	7595	2490	2375	2315	2200	2140	2345	2170	378	675	500	1580	5	1	75621573	1690	-54.51	1.03	12	0.09	-41.00	2180.00	4570	20230717	-51.09	2205	20240625	1.36	4000	-44.12	20240123	2205	1.36	20240625	4570	-51.09	20230717	2205	1.36	20240625	0.70	N	060570	500	378 억	1804683	N	N	48	N	N
27	20240625	150603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2235	-25	5	-1.11	139137740	62334	24.43	2260	2285	2205	2935	1585	2260	2232.13	2.39	7195	2490	2375	2315	2200	2140	2345	2170	378	675	500	1580	5	1	75621573	1690	-54.51	1.03	12	0.08	-41.00	2180.00	4570	20230717	-51.09	2205	20240625	1.36	4000	-44.12	20240123	2205	1.36	20240625	4570	-51.09	20230717	2205	1.36	20240625	0.70	N	060570	500	378 억	1804683	N	N	2279	N	N
28	20240625	140602	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2230	-30	5	-1.33	111288980	49807	19.52	2260	2285	2205	2935	1585	2260	2234.40	2.39	7106	2490	2375	2315	2200	2140	2345	2170	378	675	500	1580	5	1	75621573	1686	-54.39	1.02	12	0.07	-41.00	2180.00	4570	20230717	-51.20	2205	20240625	1.13	4000	-44.25	20240123	2205	1.13	20240625	4570	-51.20	20230717	2205	1.13	20240625	0.70	N	060570	500	378 억	1804683	N	N	2279	N	N
29	20240625	130603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2235	-25	5	-1.11	77949785	34785	13.63	2260	2285	2215	2935	1585	2260	2240.90	2.39	2716	2490	2375	2315	2200	2140	2345	2170	378	675	500	1580	5	1	75621573	1690	-54.51	1.03	12	0.05	-41.00	2180.00	4570	20230717	-51.09	2215	20240625	0.90	4000	-44.12	20240123	2215	0.90	20240625	4570	-51.09	20230717	2215	0.90	20240625	0.70	N	060570	500	378 억	1804683	N	N	2279	N	N
30	20240625	120606	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2245	-15	5	-0.66	65765980	29319	11.49	2260	2285	2215	2935	1585	2260	2243.12	2.39	2131	2490	2375	2315	2200	2140	2345	2170	378	675	500	1580	5	1	75621573	1698	-54.76	1.03	12	0.04	-41.00	2180.00	4570	20230717	-50.88	2215	20240625	1.35	4000	-43.88	20240123	2215	1.35	20240625	4570	-50.88	20230717	2215	1.35	20240625	0.70	N	060570	500	378 억	1804683	N	N	2279	N	N
31	20240625	110606	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2250	-10	5	-0.44	64572630	28788	11.28	2260	2285	2215	2935	1585	2260	2243.04	2.39	2120	2490	2375	2315	2200	2140	2345	2170	378	675	500	1580	5	1	75621573	1701	-54.88	1.03	12	0.04	-41.00	2180.00	4570	20230717	-50.77	2215	20240625	1.58	4000	-43.75	20240123	2215	1.58	20240625	4570	-50.77	20230717	2215	1.58	20240625	0.70	N	060570	500	378 억	1804683	N	N	2279	N	N
32	20240625	100602	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2260	0	3	0.00	29738130	13157	5.16	2260	2285	2235	2935	1585	2260	2260.25	2.39	-3468	2490	2375	2315	2200	2140	2345	2170	378	675	500	1580	5	1	75621573	1709	-55.12	1.04	12	0.02	-41.00	2180.00	4570	20230717	-50.55	2235	20240625	1.12	4000	-43.50	20240123	2235	1.12	20240625	4570	-50.55	20230717	2235	1.12	20240625	0.70	N	060570	500	378 억	1804683	N	N	2279	N	N
33	20240625	090603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2270	10	2	0.44	6558810	2902	1.14	2260	2270	2260	2935	1585	2260	2260.10	2.39	-65	2490	2375	2315	2200	2140	2345	2170	378	675	500	1580	5	1	75621573	1717	-55.37	1.04	12	0.00	-41.00	2180.00	4570	20230717	-50.33	2255	20240624	0.67	4000	-43.25	20240123	2255	0.67	20240624	4570	-50.33	20230717	2255	0.67	20240624	0.70	N	060570	500	378 억	1804683	N	N	2279	N	N
34	20240624	160600	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2260	-190	5	-7.76	585399900	253649	258.93	2425	2430	2255	3185	1715	2450	2307.96	2.39	-4255	2576	2512	2471	2407	2366	2492	2387	378	735	500	1710	5	1	75621573	1709	-55.12	1.04	12	0.34	-41.00	2180.00	4570	20230717	-50.55	2255	20240624	0.22	4000	-43.50	20240123	2255	0.22	20240624	4570	-50.55	20230717	2255	0.22	20240624	0.71	N	060570	500	378 억	1808178	N	N	2279	N	N
35	20240624	150601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2270	-180	5	-7.35	565643540	244908	250.01	2425	2430	2255	3185	1715	2450	2309.62	2.39	-2929	2576	2512	2471	2407	2366	2492	2387	378	735	500	1710	5	1	75621573	1717	-55.37	1.04	12	0.32	-41.00	2180.00	4570	20230717	-50.33	2255	20240624	0.67	4000	-43.25	20240123	2255	0.67	20240624	4570	-50.33	20230717	2255	0.67	20240624	0.71	N	060570	500	378 억	1808178	N	N	0	N	N
36	20240624	140601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2270	-180	5	-7.35	503056995	217250	221.77	2425	2430	2255	3185	1715	2450	2315.57	2.39	2482	2576	2512	2471	2407	2366	2492	2387	378	735	500	1710	5	1	75621573	1717	-55.37	1.04	12	0.29	-41.00	2180.00	4570	20230717	-50.33	2255	20240624	0.67	4000	-43.25	20240123	2255	0.67	20240624	4570	-50.33	20230717	2255	0.67	20240624	0.71	N	060570	500	378 억	1808178	N	N	0	N	N
37	20240624	130600	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2270	-180	5	-7.35	458548560	197630	201.74	2425	2430	2255	3185	1715	2450	2320.24	2.39	8515	2576	2512	2471	2407	2366	2492	2387	378	735	500	1710	5	1	75621573	1717	-55.37	1.04	12	0.26	-41.00	2180.00	4570	20230717	-50.33	2255	20240624	0.67	4000	-43.25	20240123	2255	0.67	20240624	4570	-50.33	20230717	2255	0.67	20240624	0.71	N	060570	500	378 억	1808178	N	N	0	N	N
38	20240624	120601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2300	-150	5	-6.12	381057370	163562	166.97	2425	2430	2255	3185	1715	2450	2329.74	2.39	8755	2576	2512	2471	2407	2366	2492	2387	378	735	500	1710	5	1	75621573	1739	-56.10	1.06	12	0.22	-41.00	2180.00	4570	20230717	-49.67	2255	20240624	2.00	4000	-42.50	20240123	2255	2.00	20240624	4570	-49.67	20230717	2255	2.00	20240624	0.71	N	060570	500	378 억	1808178	N	N	0	N	N
39	20240624	110603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2305	-145	5	-5.92	321415835	137603	140.47	2425	2430	2255	3185	1715	2450	2335.82	2.39	9870	2576	2512	2471	2407	2366	2492	2387	378	735	500	1710	5	1	75621573	1743	-56.22	1.06	12	0.18	-41.00	2180.00	4570	20230717	-49.56	2255	20240624	2.22	4000	-42.38	20240123	2255	2.22	20240624	4570	-49.56	20230717	2255	2.22	20240624	0.71	N	060570	500	378 억	1808178	N	N	0	N	N
40	20240624	100601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2325	-125	5	-5.10	152619130	64291	65.63	2425	2430	2325	3185	1715	2450	2373.88	2.39	907	2576	2512	2471	2407	2366	2492	2387	378	735	500	1710	5	1	75621573	1758	-56.71	1.07	12	0.09	-41.00	2180.00	4570	20230717	-49.12	2325	20240624	0.00	4000	-41.88	20240123	2325	0.00	20240624	4570	-49.12	20230717	2325	0.00	20240624	0.71	N	060570	500	378 억	1808178	N	N	0	N	N
41	20240624	090601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2420	-30	5	-1.22	12407645	5128	5.23	2425	2425	2415	3185	1715	2450	2419.59	2.39	2473	2576	2512	2471	2407	2366	2492	2387	378	735	500	1710	5	1	75621573	1830	-59.02	1.11	12	0.01	-41.00	2180.00	4570	20230717	-47.05	2415	20240624	0.21	4000	-39.50	20240123	2415	0.21	20240624	4570	-47.05	20230717	2415	0.21	20240624	0.71	N	060570	500	378 억	1808178	N	N	0	N	N
42	20240621	160541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2450	-85	5	-3.35	240661015	97940	136.24	2535	2535	2430	3295	1775	2535	2457.23	2.39	-2770	2618	2576	2533	2491	2448	2597	2512	378	760	500	1770	5	1	75621573	1853	-59.76	1.12	12	0.13	-41.00	2180.00	4570	20230717	-46.39	2430	20240621	0.82	4000	-38.75	20240123	2430	0.82	20240621	4570	-46.39	20230717	2430	0.82	20240621	0.72	N	060570	500	378 억	1810132	N	N	5	N	N
43	20240621	150541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2440	-95	5	-3.75	221549840	90129	125.37	2535	2535	2430	3295	1775	2535	2458.14	2.39	-2527	2618	2576	2533	2491	2448	2597	2512	378	760	500	1770	5	1	75621573	1845	-59.51	1.12	12	0.12	-41.00	2180.00	4570	20230717	-46.61	2430	20240621	0.41	4000	-39.00	20240123	2430	0.41	20240621	4570	-46.61	20230717	2430	0.41	20240621	0.72	N	060570	500	378 억	1810132	N	N	5	N	N
44	20240621	140542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2460	-75	5	-2.96	195391030	79425	110.48	2535	2535	2435	3295	1775	2535	2460.06	2.39	-2299	2618	2576	2533	2491	2448	2597	2512	378	760	500	1770	5	1	75621573	1860	-60.00	1.13	12	0.11	-41.00	2180.00	4570	20230717	-46.17	2435	20240621	1.03	4000	-38.50	20240123	2435	1.03	20240621	4570	-46.17	20230717	2435	1.03	20240621	0.72	N	060570	500	378 억	1810132	N	N	5	N	N
45	20240621	130543	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2440	-95	5	-3.75	176269910	71614	99.62	2535	2535	2435	3295	1775	2535	2461.38	2.39	994	2618	2576	2533	2491	2448	2597	2512	378	760	500	1770	5	1	75621573	1845	-59.51	1.12	12	0.09	-41.00	2180.00	4570	20230717	-46.61	2435	20240621	0.21	4000	-39.00	20240123	2435	0.21	20240621	4570	-46.61	20230717	2435	0.21	20240621	0.72	N	060570	500	378 억	1810132	N	N	5	N	N
46	20240621	120545	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2455	-80	5	-3.16	119710525	48491	67.45	2535	2535	2445	3295	1775	2535	2468.71	2.39	939	2618	2576	2533	2491	2448	2597	2512	378	760	500	1770	5	1	75621573	1857	-59.88	1.13	12	0.06	-41.00	2180.00	4570	20230717	-46.28	2445	20240621	0.41	4000	-38.62	20240123	2445	0.41	20240621	4570	-46.28	20230717	2445	0.41	20240621	0.72	N	060570	500	378 억	1810132	N	N	5	N	N
47	20240621	110544	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2460	-75	5	-2.96	112115680	45397	63.15	2535	2535	2445	3295	1775	2535	2469.66	2.39	913	2618	2576	2533	2491	2448	2597	2512	378	760	500	1770	5	1	75621573	1860	-60.00	1.13	12	0.06	-41.00	2180.00	4570	20230717	-46.17	2445	20240621	0.61	4000	-38.50	20240123	2445	0.61	20240621	4570	-46.17	20230717	2445	0.61	20240621	0.72	N	060570	500	378 억	1810132	N	N	5	N	N
48	20240621	100542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2445	-90	5	-3.55	98294750	39768	55.32	2535	2535	2445	3295	1775	2535	2471.70	2.39	431	2618	2576	2533	2491	2448	2597	2512	378	760	500	1770	5	1	75621573	1849	-59.63	1.12	12	0.05	-41.00	2180.00	4570	20230717	-46.50	2445	20240621	0.00	4000	-38.88	20240123	2445	0.00	20240621	4570	-46.50	20230717	2445	0.00	20240621	0.72	N	060570	500	378 억	1810132	N	N	5	N	N
49	20240621	090544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2535	0	3	0.00	2955965	1167	1.62	2535	2535	2525	3295	1775	2535	2532.95	2.39	-153	2618	2576	2533	2491	2448	2597	2512	378	760	500	1770	5	1	75621573	1917	-61.83	1.16	12	0.00	-41.00	2180.00	4570	20230717	-44.53	2490	20240620	1.81	4000	-36.62	20240123	2490	1.81	20240620	4570	-44.53	20230717	2490	1.81	20240620	0.72	N	060570	500	378 억	1810132	N	N	5	N	N
50	20240620	160539	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2535	0	3	0.00	180506015	71710	52.96	2530	2575	2490	3295	1775	2535	2517.14	2.40	-2785	2691	2612	2566	2487	2441	2590	2465	378	760	500	1770	5	1	75621573	1917	-61.83	1.16	12	0.09	-41.00	2180.00	4570	20230717	-44.53	2490	20240620	1.81	4000	-36.62	20240123	2490	1.81	20240620	4570	-44.53	20230717	2490	1.81	20240620	0.75	N	060570	500	378 억	1812885	N	N	5	N	N
51	20240620	150541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2510	-25	5	-0.99	171942335	68312	50.45	2530	2575	2490	3295	1775	2535	2517.02	2.40	-2782	2691	2612	2566	2487	2441	2590	2465	378	760	500	1770	5	1	75621573	1898	-61.22	1.15	12	0.09	-41.00	2180.00	4570	20230717	-45.08	2490	20240620	0.80	4000	-37.25	20240123	2490	0.80	20240620	4570	-45.08	20230717	2490	0.80	20240620	0.75	N	060570	500	378 억	1812885	N	N	0	N	N
52	20240620	140540	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2500	-35	5	-1.38	145162880	57644	42.57	2530	2575	2490	3295	1775	2535	2518.27	2.40	-2648	2691	2612	2566	2487	2441	2590	2465	378	760	500	1770	5	1	75621573	1891	-60.98	1.15	12	0.08	-41.00	2180.00	4570	20230717	-45.30	2490	20240620	0.40	4000	-37.50	20240123	2490	0.40	20240620	4570	-45.30	20230717	2490	0.40	20240620	0.75	N	060570	500	378 억	1812885	N	N	0	N	N
53	20240620	130541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2515	-20	5	-0.79	128060720	50824	37.54	2530	2575	2490	3295	1775	2535	2519.69	2.40	-2345	2691	2612	2566	2487	2441	2590	2465	378	760	500	1770	5	1	75621573	1902	-61.34	1.15	12	0.07	-41.00	2180.00	4570	20230717	-44.97	2490	20240620	1.00	4000	-37.12	20240123	2490	1.00	20240620	4570	-44.97	20230717	2490	1.00	20240620	0.75	N	060570	500	378 억	1812885	N	N	0	N	N
54	20240620	120540	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2495	-40	5	-1.58	93228630	36898	27.25	2530	2575	2490	3295	1775	2535	2526.66	2.40	-6456	2691	2612	2566	2487	2441	2590	2465	378	760	500	1770	5	1	75621573	1887	-60.85	1.14	12	0.05	-41.00	2180.00	4570	20230717	-45.40	2490	20240620	0.20	4000	-37.62	20240123	2490	0.20	20240620	4570	-45.40	20230717	2490	0.20	20240620	0.75	N	060570	500	378 억	1812885	N	N	0	N	N
55	20240620	110542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2520	-15	5	-0.59	44719405	17584	12.99	2530	2575	2520	3295	1775	2535	2543.19	2.40	-2630	2691	2612	2566	2487	2441	2590	2465	378	760	500	1770	5	1	75621573	1906	-61.46	1.16	12	0.02	-41.00	2180.00	4570	20230717	-44.86	2520	20240620	0.00	4000	-37.00	20240123	2520	0.00	20240620	4570	-44.86	20230717	2520	0.00	20240620	0.75	N	060570	500	378 억	1812885	N	N	0	N	N
56	20240620	100543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2555	20	2	0.79	21589620	8472	6.26	2530	2575	2530	3295	1775	2535	2548.35	2.40	-1538	2691	2612	2566	2487	2441	2590	2465	378	760	500	1770	5	1	75621573	1932	-62.32	1.17	12	0.01	-41.00	2180.00	4570	20230717	-44.09	2520	20240619	1.39	4000	-36.12	20240123	2520	1.39	20240619	4570	-44.09	20230717	2520	1.39	20240619	0.75	N	060570	500	378 억	1812885	N	N	0	N	N
57	20240620	090547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2545	10	2	0.39	4180750	1651	1.22	2530	2545	2530	3295	1775	2535	2532.25	2.40	-150	2691	2612	2566	2487	2441	2590	2465	378	760	500	1770	5	1	75621573	1925	-62.07	1.17	12	0.00	-41.00	2180.00	4570	20230717	-44.31	2520	20240619	0.99	4000	-36.38	20240123	2520	0.99	20240619	4570	-44.31	20230717	2520	0.99	20240619	0.75	N	060570	500	378 억	1812885	N	N	0	N	N
58	20240619	160539	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2535	-115	5	-4.34	347795990	134859	172.60	2625	2645	2520	3445	1855	2650	2578.99	2.40	-6280	2743	2696	2653	2606	2563	2675	2585	378	795	500	1850	5	1	75621573	1917	-61.83	1.16	12	0.18	-41.00	2180.00	4570	20230717	-44.53	2520	20240619	0.60	4000	-36.62	20240123	2520	0.60	20240619	4570	-44.53	20230717	2520	0.60	20240619	0.75	N	060570	500	378 억	1817625	N	N	0	N	N
59	20240619	150537	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2560	-90	5	-3.40	326913900	126638	162.08	2625	2645	2520	3445	1855	2650	2581.48	2.40	-4025	2743	2696	2653	2606	2563	2675	2585	378	795	500	1850	5	1	75621573	1936	-62.44	1.17	12	0.17	-41.00	2180.00	4570	20230717	-43.98	2520	20240619	1.59	4000	-36.00	20240123	2520	1.59	20240619	4570	-43.98	20230717	2520	1.59	20240619	0.75	N	060570	500	378 억	1817625	N	N	0	N	N
60	20240619	140543	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2575	-75	5	-2.83	298904640	115699	148.08	2625	2645	2520	3445	1855	2650	2583.47	2.40	-578	2743	2696	2653	2606	2563	2675	2585	378	795	500	1850	5	1	75621573	1947	-62.80	1.18	12	0.15	-41.00	2180.00	4570	20230717	-43.65	2520	20240619	2.18	4000	-35.62	20240123	2520	2.18	20240619	4570	-43.65	20230717	2520	2.18	20240619	0.75	N	060570	500	378 억	1817625	N	N	0	N	N
61	20240619	130538	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2560	-90	5	-3.40	263565410	101894	130.41	2625	2645	2520	3445	1855	2650	2586.66	2.40	408	2743	2696	2653	2606	2563	2675	2585	378	795	500	1850	5	1	75621573	1936	-62.44	1.17	12	0.13	-41.00	2180.00	4570	20230717	-43.98	2520	20240619	1.59	4000	-36.00	20240123	2520	1.59	20240619	4570	-43.98	20230717	2520	1.59	20240619	0.75	N	060570	500	378 억	1817625	N	N	0	N	N
62	20240619	120538	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2600	-50	5	-1.89	136249010	52269	66.90	2625	2645	2585	3445	1855	2650	2606.69	2.40	1213	2743	2696	2653	2606	2563	2675	2585	378	795	500	1850	5	1	75621573	1966	-63.41	1.19	12	0.07	-41.00	2180.00	4570	20230717	-43.11	2585	20240619	0.58	4000	-35.00	20240123	2585	0.58	20240619	4570	-43.11	20230717	2585	0.58	20240619	0.75	N	060570	500	378 억	1817625	N	N	0	N	N
63	20240619	110538	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2615	-35	5	-1.32	70870665	27074	34.65	2625	2645	2605	3445	1855	2650	2617.67	2.40	2077	2743	2696	2653	2606	2563	2675	2585	378	795	500	1850	5	1	75621573	1978	-63.78	1.20	12	0.04	-41.00	2180.00	4570	20230717	-42.78	2605	20240619	0.38	4000	-34.62	20240123	2605	0.38	20240619	4570	-42.78	20230717	2605	0.38	20240619	0.75	N	060570	500	378 억	1817625	N	N	0	N	N
64	20240619	100541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2625	-25	5	-0.94	52206715	19921	25.50	2625	2645	2605	3445	1855	2650	2620.69	2.40	-255	2743	2696	2653	2606	2563	2675	2585	378	795	500	1850	5	1	75621573	1985	-64.02	1.20	12	0.03	-41.00	2180.00	4570	20230717	-42.56	2605	20240619	0.77	4000	-34.38	20240123	2605	0.77	20240619	4570	-42.56	20230717	2605	0.77	20240619	0.75	N	060570	500	378 억	1817625	N	N	0	N	N
65	20240619	090546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2625	-25	5	-0.94	16855450	6421	8.22	2625	2640	2625	3445	1855	2650	2625.05	2.40	-189	2743	2696	2653	2606	2563	2675	2585	378	795	500	1850	5	1	75621573	1985	-64.02	1.20	12	0.01	-41.00	2180.00	4570	20230717	-42.56	2610	20240618	0.57	4000	-34.38	20240123	2610	0.57	20240618	4570	-42.56	20230717	2610	0.57	20240618	0.75	N	060570	500	378 억	1817625	N	N	0	N	N
66	20240618	160534	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2650	-30	5	-1.12	202760360	76473	180.75	2670	2700	2610	3480	1880	2680	2651.33	2.42	-9651	2746	2712	2691	2657	2636	2702	2647	378	800	500	1870	5	1	75621573	2004	-64.63	1.22	12	0.10	-41.00	2180.00	4570	20230717	-42.01	2610	20240618	1.53	4000	-33.75	20240123	2610	1.53	20240618	4570	-42.01	20230717	2610	1.53	20240618	0.75	N	060570	500	378 억	1827277	N	N	0	N	N
67	20240618	150533	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2630	-50	5	-1.87	160394220	60343	142.62	2670	2700	2630	3480	1880	2680	2657.98	2.42	-11035	2746	2712	2691	2657	2636	2702	2647	378	800	500	1870	5	1	75621573	1989	-64.15	1.21	12	0.08	-41.00	2180.00	4570	20230717	-42.45	2630	20240618	0.00	4000	-34.25	20240123	2630	0.00	20240618	4570	-42.45	20230717	2630	0.00	20240618	0.75	N	060570	500	378 억	1827277	N	N	0	N	N
68	20240618	140536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2670	-10	5	-0.37	113525350	42640	100.78	2670	2700	2655	3480	1880	2680	2662.34	2.42	-13344	2746	2712	2691	2657	2636	2702	2647	378	800	500	1870	5	1	75621573	2019	-65.12	1.22	12	0.06	-41.00	2180.00	4570	20230717	-41.58	2650	20240607	0.75	4000	-33.25	20240123	2650	0.75	20240607	4570	-41.58	20230717	2650	0.75	20240607	0.75	N	060570	500	378 억	1827277	N	N	0	N	N
69	20240618	130539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2655	-25	5	-0.93	91548075	34374	81.25	2670	2700	2655	3480	1880	2680	2663.20	2.42	-13344	2746	2712	2691	2657	2636	2702	2647	378	800	500	1870	5	1	75621573	2008	-64.76	1.22	12	0.05	-41.00	2180.00	4570	20230717	-41.90	2650	20240607	0.19	4000	-33.62	20240123	2650	0.19	20240607	4570	-41.90	20230717	2650	0.19	20240607	0.75	N	060570	500	378 억	1827277	N	N	0	N	N
70	20240618	120540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2660	-20	5	-0.75	86489000	32475	76.76	2670	2700	2655	3480	1880	2680	2663.15	2.42	-13273	2746	2712	2691	2657	2636	2702	2647	378	800	500	1870	5	1	75621573	2012	-64.88	1.22	12	0.04	-41.00	2180.00	4570	20230717	-41.79	2650	20240607	0.38	4000	-33.50	20240123	2650	0.38	20240607	4570	-41.79	20230717	2650	0.38	20240607	0.75	N	060570	500	378 억	1827277	N	N	0	N	N
71	20240618	110536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2665	-15	5	-0.56	69518055	26094	61.67	2670	2700	2655	3480	1880	2680	2664.03	2.42	-9929	2746	2712	2691	2657	2636	2702	2647	378	800	500	1870	5	1	75621573	2015	-65.00	1.22	12	0.03	-41.00	2180.00	4570	20230717	-41.68	2650	20240607	0.57	4000	-33.38	20240123	2650	0.57	20240607	4570	-41.68	20230717	2650	0.57	20240607	0.75	N	060570	500	378 억	1827277	N	N	0	N	N
72	20240618	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2655	-25	5	-0.93	44695445	16769	39.63	2670	2700	2655	3480	1880	2680	2665.20	2.42	-8828	2746	2712	2691	2657	2636	2702	2647	378	800	500	1870	5	1	75621573	2008	-64.76	1.22	12	0.02	-41.00	2180.00	4570	20230717	-41.90	2650	20240607	0.19	4000	-33.62	20240123	2650	0.19	20240607	4570	-41.90	20230717	2650	0.19	20240607	0.75	N	060570	500	378 억	1827277	N	N	0	N	N
73	20240618	090542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2680	0	3	0.00	3959020	1482	3.50	2670	2680	2665	3480	1880	2680	2670.19	2.42	-136	2746	2712	2691	2657	2636	2702	2647	378	800	500	1870	5	1	75621573	2027	-65.37	1.23	12	0.00	-41.00	2180.00	4570	20230717	-41.36	2650	20240607	1.13	4000	-33.00	20240123	2650	1.13	20240607	4570	-41.36	20230717	2650	1.13	20240607	0.75	N	060570	500	378 억	1827277	N	N	0	N	N
74	20240617	160532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2680	-35	5	-1.29	112138875	41777	54.74	2690	2725	2670	3525	1905	2715	2684.23	2.43	-9148	2808	2761	2723	2676	2638	2742	2657	378	810	500	1900	5	1	75621573	2027	-65.37	1.23	12	0.06	-41.00	2180.00	4570	20230717	-41.36	2650	20240607	1.13	4000	-33.00	20240123	2650	1.13	20240607	4570	-41.36	20230717	2650	1.13	20240607	0.76	N	060570	500	378 억	1836439	N	N	406	N	N
75	20240617	150536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2680	-35	5	-1.29	89291450	33243	43.56	2690	2725	2675	3525	1905	2715	2686.02	2.43	-6260	2808	2761	2723	2676	2638	2742	2657	378	810	500	1900	5	1	75621573	2027	-65.37	1.23	12	0.04	-41.00	2180.00	4570	20230717	-41.36	2650	20240607	1.13	4000	-33.00	20240123	2650	1.13	20240607	4570	-41.36	20230717	2650	1.13	20240607	0.76	N	060570	500	378 억	1836439	N	N	406	N	N
76	20240617	140530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2680	-35	5	-1.29	75177340	27980	36.66	2690	2725	2675	3525	1905	2715	2686.82	2.43	-2961	2808	2761	2723	2676	2638	2742	2657	378	810	500	1900	5	1	75621573	2027	-65.37	1.23	12	0.04	-41.00	2180.00	4570	20230717	-41.36	2650	20240607	1.13	4000	-33.00	20240123	2650	1.13	20240607	4570	-41.36	20230717	2650	1.13	20240607	0.76	N	060570	500	378 억	1836439	N	N	406	N	N
77	20240617	130531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-25	5	-0.92	67307215	25045	32.82	2690	2725	2680	3525	1905	2715	2687.45	2.43	-2654	2808	2761	2723	2676	2638	2742	2657	378	810	500	1900	5	1	75621573	2034	-65.61	1.23	12	0.03	-41.00	2180.00	4570	20230717	-41.14	2650	20240607	1.51	4000	-32.75	20240123	2650	1.51	20240607	4570	-41.14	20230717	2650	1.51	20240607	0.76	N	060570	500	378 억	1836439	N	N	406	N	N
78	20240617	120532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-25	5	-0.92	48122400	17899	23.45	2690	2725	2680	3525	1905	2715	2688.55	2.43	-2654	2808	2761	2723	2676	2638	2742	2657	378	810	500	1900	5	1	75621573	2034	-65.61	1.23	12	0.02	-41.00	2180.00	4570	20230717	-41.14	2650	20240607	1.51	4000	-32.75	20240123	2650	1.51	20240607	4570	-41.14	20230717	2650	1.51	20240607	0.76	N	060570	500	378 억	1836439	N	N	406	N	N
79	20240617	110528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2700	-15	5	-0.55	32497385	12078	15.83	2690	2725	2680	3525	1905	2715	2690.63	2.43	-322	2808	2761	2723	2676	2638	2742	2657	378	810	500	1900	5	1	75621573	2042	-65.85	1.24	12	0.02	-41.00	2180.00	4570	20230717	-40.92	2650	20240607	1.89	4000	-32.50	20240123	2650	1.89	20240607	4570	-40.92	20230717	2650	1.89	20240607	0.76	N	060570	500	378 억	1836439	N	N	406	N	N
80	20240617	100529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	-20	5	-0.74	28839690	10727	14.06	2690	2715	2680	3525	1905	2715	2688.51	2.43	-317	2808	2761	2723	2676	2638	2742	2657	378	810	500	1900	5	1	75621573	2038	-65.73	1.24	12	0.01	-41.00	2180.00	4570	20230717	-41.03	2650	20240607	1.70	4000	-32.62	20240123	2650	1.70	20240607	4570	-41.03	20230717	2650	1.70	20240607	0.76	N	060570	500	378 억	1836439	N	N	406	N	N
81	20240617	090532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-25	5	-0.92	7689530	2856	3.74	2690	2715	2690	3525	1905	2715	2692.41	2.43	184	2808	2761	2723	2676	2638	2742	2657	378	810	500	1900	5	1	75621573	2034	-65.61	1.23	12	0.00	-41.00	2180.00	4570	20230717	-41.14	2650	20240607	1.51	4000	-32.75	20240123	2650	1.51	20240607	4570	-41.14	20230717	2650	1.51	20240607	0.76	N	060570	500	378 억	1836439	N	N	406	N	N
82	20240614	160446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2715	-15	5	-0.55	204890075	75503	47.19	2725	2770	2685	3545	1915	2730	2713.67	2.43	-16296	2890	2810	2760	2680	2630	2785	2655	378	815	500	1910	5	1	75621573	2053	-66.22	1.25	12	0.10	-41.00	2180.00	4570	20230717	-40.59	2650	20240607	2.45	4000	-32.12	20240123	2650	2.45	20240607	4570	-40.59	20230717	2650	2.45	20240607	0.75	N	060570	500	378 억	1840744	N	N	406	N	N
83	20240614	150447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	-35	5	-1.28	172474960	63533	39.71	2725	2770	2685	3545	1915	2730	2714.73	2.43	-14514	2890	2810	2760	2680	2630	2785	2655	378	815	500	1910	5	1	75621573	2038	-65.73	1.24	12	0.08	-41.00	2180.00	4570	20230717	-41.03	2650	20240607	1.70	4000	-32.62	20240123	2650	1.70	20240607	4570	-41.03	20230717	2650	1.70	20240607	0.75	N	060570	500	378 억	1840744	N	N	1	N	N
84	20240614	140447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	-35	5	-1.28	153733710	56571	35.35	2725	2770	2690	3545	1915	2730	2717.54	2.43	-10033	2890	2810	2760	2680	2630	2785	2655	378	815	500	1910	5	1	75621573	2038	-65.73	1.24	12	0.07	-41.00	2180.00	4570	20230717	-41.03	2650	20240607	1.70	4000	-32.62	20240123	2650	1.70	20240607	4570	-41.03	20230717	2650	1.70	20240607	0.75	N	060570	500	378 억	1840744	N	N	1	N	N
85	20240614	130447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2700	-30	5	-1.10	132625650	48740	30.46	2725	2770	2690	3545	1915	2730	2721.08	2.43	-6991	2890	2810	2760	2680	2630	2785	2655	378	815	500	1910	5	1	75621573	2042	-65.85	1.24	12	0.06	-41.00	2180.00	4570	20230717	-40.92	2650	20240607	1.89	4000	-32.50	20240123	2650	1.89	20240607	4570	-40.92	20230717	2650	1.89	20240607	0.75	N	060570	500	378 억	1840744	N	N	1	N	N
86	20240614	120450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2710	-20	5	-0.73	83339545	30503	19.06	2725	2770	2710	3545	1915	2730	2732.18	2.43	-1018	2890	2810	2760	2680	2630	2785	2655	378	815	500	1910	5	1	75621573	2049	-66.10	1.24	12	0.04	-41.00	2180.00	4570	20230717	-40.70	2650	20240607	2.26	4000	-32.25	20240123	2650	2.26	20240607	4570	-40.70	20230717	2650	2.26	20240607	0.75	N	060570	500	378 억	1840744	N	N	1	N	N
87	20240614	110522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2730	0	3	0.00	68465395	25027	15.64	2725	2770	2715	3545	1915	2730	2735.66	2.43	1517	2890	2810	2760	2680	2630	2785	2655	378	815	500	1910	5	1	75621573	2064	-66.59	1.25	12	0.03	-41.00	2180.00	4570	20230717	-40.26	2650	20240607	3.02	4000	-31.75	20240123	2650	3.02	20240607	4570	-40.26	20230717	2650	3.02	20240607	0.75	N	060570	500	378 억	1840744	N	N	1	N	N
88	20240614	100521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2745	15	2	0.55	53901960	19683	12.30	2725	2770	2715	3545	1915	2730	2738.50	2.43	3084	2890	2810	2760	2680	2630	2785	2655	378	815	500	1910	5	1	75621573	2076	-66.95	1.26	12	0.03	-41.00	2180.00	4570	20230717	-39.93	2650	20240607	3.58	4000	-31.38	20240123	2650	3.58	20240607	4570	-39.93	20230717	2650	3.58	20240607	0.75	N	060570	500	378 억	1840744	N	N	1	N	N
89	20240614	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2715	-15	5	-0.55	13494205	4959	3.10	2725	2725	2715	3545	1915	2730	2721.15	2.43	4163	2890	2810	2760	2680	2630	2785	2655	378	815	500	1910	5	1	75621573	2053	-66.22	1.25	12	0.01	-41.00	2180.00	4570	20230717	-40.59	2650	20240607	2.45	4000	-32.12	20240123	2650	2.45	20240607	4570	-40.59	20230717	2650	2.45	20240607	0.75	N	060570	500	378 억	1840744	N	N	1	N	N
90	20240613	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2730	-25	5	-0.91	442220800	159188	83.70	2830	2840	2710	3580	1930	2755	2777.98	2.44	-3310	2935	2845	2755	2665	2575	2890	2710	378	825	500	1920	5	1	75621573	2064	-66.59	1.25	12	0.21	-41.00	2180.00	4570	20230717	-40.26	2650	20240607	3.02	4000	-31.75	20240123	2650	3.02	20240607	4570	-40.26	20230717	2650	3.02	20240607	0.75	N	060570	500	378 억	1843849	N	N	1	N	N
91	20240613	150527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2735	-20	5	-0.73	426216330	153330	80.62	2830	2840	2710	3580	1930	2755	2779.73	2.44	-1988	2935	2845	2755	2665	2575	2890	2710	378	825	500	1920	5	1	75621573	2068	-66.71	1.25	12	0.20	-41.00	2180.00	4570	20230717	-40.15	2650	20240607	3.21	4000	-31.62	20240123	2650	3.21	20240607	4570	-40.15	20230717	2650	3.21	20240607	0.75	N	060570	500	378 억	1843849	N	N	0	N	N
92	20240613	140521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2720	-35	5	-1.27	409296865	147123	77.35	2830	2840	2710	3580	1930	2755	2782.00	2.44	-1311	2935	2845	2755	2665	2575	2890	2710	378	825	500	1920	5	1	75621573	2057	-66.34	1.25	12	0.19	-41.00	2180.00	4570	20230717	-40.48	2650	20240607	2.64	4000	-32.00	20240123	2650	2.64	20240607	4570	-40.48	20230717	2650	2.64	20240607	0.75	N	060570	500	378 억	1843849	N	N	0	N	N
93	20240613	130521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2730	-25	5	-0.91	386066635	138605	72.87	2830	2840	2710	3580	1930	2755	2785.37	2.44	-350	2935	2845	2755	2665	2575	2890	2710	378	825	500	1920	5	1	75621573	2064	-66.59	1.25	12	0.18	-41.00	2180.00	4570	20230717	-40.26	2650	20240607	3.02	4000	-31.75	20240123	2650	3.02	20240607	4570	-40.26	20230717	2650	3.02	20240607	0.75	N	060570	500	378 억	1843849	N	N	0	N	N
94	20240613	120523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2725	-30	5	-1.09	381666125	136993	72.03	2830	2840	2710	3580	1930	2755	2786.03	2.44	-350	2935	2845	2755	2665	2575	2890	2710	378	825	500	1920	5	1	75621573	2061	-66.46	1.25	12	0.18	-41.00	2180.00	4570	20230717	-40.37	2650	20240607	2.83	4000	-31.88	20240123	2650	2.83	20240607	4570	-40.37	20230717	2650	2.83	20240607	0.75	N	060570	500	378 억	1843849	N	N	0	N	N
95	20240613	110517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2745	-10	5	-0.36	370240345	132816	69.83	2830	2840	2710	3580	1930	2755	2787.62	2.44	-1131	2935	2845	2755	2665	2575	2890	2710	378	825	500	1920	5	1	75621573	2076	-66.95	1.26	12	0.18	-41.00	2180.00	4570	20230717	-39.93	2650	20240607	3.58	4000	-31.38	20240123	2650	3.58	20240607	4570	-39.93	20230717	2650	3.58	20240607	0.75	N	060570	500	378 억	1843849	N	N	0	N	N
96	20240613	100518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2745	-10	5	-0.36	354563440	127088	66.82	2830	2840	2710	3580	1930	2755	2789.90	2.44	-1834	2935	2845	2755	2665	2575	2890	2710	378	825	500	1920	5	1	75621573	2076	-66.95	1.26	12	0.17	-41.00	2180.00	4570	20230717	-39.93	2650	20240607	3.58	4000	-31.38	20240123	2650	3.58	20240607	4570	-39.93	20230717	2650	3.58	20240607	0.75	N	060570	500	378 억	1843849	N	N	0	N	N
97	20240613	090523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2810	55	2	2.00	180877905	64188	33.75	2830	2840	2795	3580	1930	2755	2817.94	2.44	-6389	2935	2845	2755	2665	2575	2890	2710	378	825	500	1920	5	1	75621573	2125	-68.54	1.29	12	0.08	-41.00	2180.00	4570	20230717	-38.51	2650	20240607	6.04	4000	-29.75	20240123	2650	6.04	20240607	4570	-38.51	20230717	2650	6.04	20240607	0.75	N	060570	500	378 억	1843849	N	N	0	N	N
98	20240612	160513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2755	80	2	2.99	444111020	160556	616.55	2665	2845	2665	3475	1875	2675	2766.11	2.40	27129	2741	2707	2691	2657	2641	2700	2650	378	800	500	1870	5	1	75621573	2083	-67.20	1.26	12	0.21	-41.00	2180.00	4570	20230717	-39.72	2650	20240607	3.96	4000	-31.12	20240123	2650	3.96	20240607	4570	-39.72	20230717	2650	3.96	20240607	0.74	N	060570	500	378 억	1816922	N	N	16	N	N
99	20240612	150521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2755	80	2	2.99	427839640	154641	593.84	2665	2845	2665	3475	1875	2675	2766.66	2.40	27208	2741	2707	2691	2657	2641	2700	2650	378	800	500	1870	5	1	75621573	2083	-67.20	1.26	12	0.20	-41.00	2180.00	4570	20230717	-39.72	2650	20240607	3.96	4000	-31.12	20240123	2650	3.96	20240607	4570	-39.72	20230717	2650	3.96	20240607	0.74	N	060570	500	378 억	1816922	N	N	16	N	N
100	20240612	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2755	80	2	2.99	419485635	151585	582.10	2665	2845	2665	3475	1875	2675	2767.33	2.40	26664	2741	2707	2691	2657	2641	2700	2650	378	800	500	1870	5	1	75621573	2083	-67.20	1.26	12	0.20	-41.00	2180.00	4570	20230717	-39.72	2650	20240607	3.96	4000	-31.12	20240123	2650	3.96	20240607	4570	-39.72	20230717	2650	3.96	20240607	0.74	N	060570	500	378 억	1816922	N	N	16	N	N
101	20240612	130516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2780	105	2	3.93	362107590	130899	502.67	2665	2845	2665	3475	1875	2675	2766.31	2.40	23236	2741	2707	2691	2657	2641	2700	2650	378	800	500	1870	5	1	75621573	2102	-67.80	1.28	12	0.17	-41.00	2180.00	4570	20230717	-39.17	2650	20240607	4.91	4000	-30.50	20240123	2650	4.91	20240607	4570	-39.17	20230717	2650	4.91	20240607	0.74	N	060570	500	378 억	1816922	N	N	16	N	N
102	20240612	120515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2680	5	2	0.19	26789740	9998	38.39	2665	2690	2665	3475	1875	2675	2679.51	2.40	1846	2741	2707	2691	2657	2641	2700	2650	378	800	500	1870	5	1	75621573	2027	-65.37	1.23	12	0.01	-41.00	2180.00	4570	20230717	-41.36	2650	20240607	1.13	4000	-33.00	20240123	2650	1.13	20240607	4570	-41.36	20230717	2650	1.13	20240607	0.74	N	060570	500	378 억	1816922	N	N	16	N	N
103	20240612	110513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2675	0	3	0.00	24859245	9277	35.62	2665	2690	2665	3475	1875	2675	2679.66	2.40	1846	2741	2707	2691	2657	2641	2700	2650	378	800	500	1870	5	1	75621573	2023	-65.24	1.23	12	0.01	-41.00	2180.00	4570	20230717	-41.47	2650	20240607	0.94	4000	-33.12	20240123	2650	0.94	20240607	4570	-41.47	20230717	2650	0.94	20240607	0.74	N	060570	500	378 억	1816922	N	N	16	N	N
104	20240612	100516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	15	2	0.56	14450450	5394	20.71	2665	2690	2665	3475	1875	2675	2678.99	2.40	1922	2741	2707	2691	2657	2641	2700	2650	378	800	500	1870	5	1	75621573	2034	-65.61	1.23	12	0.01	-41.00	2180.00	4570	20230717	-41.14	2650	20240607	1.51	4000	-32.75	20240123	2650	1.51	20240607	4570	-41.14	20230717	2650	1.51	20240607	0.74	N	060570	500	378 억	1816922	N	N	16	N	N
105	20240612	090516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2665	-10	5	-0.37	591635	222	0.85	2665	2670	2665	3475	1875	2675	2665.02	2.40	0	2741	2707	2691	2657	2641	2700	2650	378	800	500	1870	5	1	75621573	2015	-65.00	1.22	12	0.00	-41.00	2180.00	4570	20230717	-41.68	2650	20240607	0.57	4000	-33.38	20240123	2650	0.57	20240607	4570	-41.68	20230717	2650	0.57	20240607	0.74	N	060570	500	378 억	1816922	N	N	16	N	N
106	20240610	160510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	10	2	0.37	83875040	31114	73.67	2685	2735	2655	3490	1880	2685	2695.74	2.40	1316	2755	2720	2685	2650	2615	2702	2632	378	805	500	1870	5	1	75621573	2038	-65.73	1.24	12	0.04	-41.00	2180.00	4570	20230717	-41.03	2650	20240607	1.70	4000	-32.62	20240123	2650	1.70	20240607	4570	-41.03	20230717	2650	1.70	20240607	0.75	N	060570	500	378 억	1817940	N	N	43	N	N
107	20240610	150516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2700	15	2	0.56	81710850	30311	71.76	2685	2735	2655	3490	1880	2685	2695.75	2.40	1761	2755	2720	2685	2650	2615	2702	2632	378	805	500	1870	5	1	75621573	2042	-65.85	1.24	12	0.04	-41.00	2180.00	4570	20230717	-40.92	2650	20240607	1.89	4000	-32.50	20240123	2650	1.89	20240607	4570	-40.92	20230717	2650	1.89	20240607	0.75	N	060570	500	378 억	1817940	N	N	43	N	N
108	20240610	140513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	10	2	0.37	75428830	27983	66.25	2685	2735	2655	3490	1880	2685	2695.52	2.40	1761	2755	2720	2685	2650	2615	2702	2632	378	805	500	1870	5	1	75621573	2038	-65.73	1.24	12	0.04	-41.00	2180.00	4570	20230717	-41.03	2650	20240607	1.70	4000	-32.62	20240123	2650	1.70	20240607	4570	-41.03	20230717	2650	1.70	20240607	0.75	N	060570	500	378 억	1817940	N	N	43	N	N
109	20240610	130511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	10	2	0.37	73316645	27200	64.40	2685	2735	2655	3490	1880	2685	2695.46	2.40	1761	2755	2720	2685	2650	2615	2702	2632	378	805	500	1870	5	1	75621573	2038	-65.73	1.24	12	0.04	-41.00	2180.00	4570	20230717	-41.03	2650	20240607	1.70	4000	-32.62	20240123	2650	1.70	20240607	4570	-41.03	20230717	2650	1.70	20240607	0.75	N	060570	500	378 억	1817940	N	N	43	N	N
110	20240610	120513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2700	15	2	0.56	71180325	26408	62.52	2685	2735	2655	3490	1880	2685	2695.41	2.40	1761	2755	2720	2685	2650	2615	2702	2632	378	805	500	1870	5	1	75621573	2042	-65.85	1.24	12	0.03	-41.00	2180.00	4570	20230717	-40.92	2650	20240607	1.89	4000	-32.50	20240123	2650	1.89	20240607	4570	-40.92	20230717	2650	1.89	20240607	0.75	N	060570	500	378 억	1817940	N	N	43	N	N
111	20240610	110515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2705	20	2	0.74	61664065	22882	54.18	2685	2735	2655	3490	1880	2685	2694.87	2.40	1761	2755	2720	2685	2650	2615	2702	2632	378	805	500	1870	5	1	75621573	2046	-65.98	1.24	12	0.03	-41.00	2180.00	4570	20230717	-40.81	2650	20240607	2.08	4000	-32.38	20240123	2650	2.08	20240607	4570	-40.81	20230717	2650	2.08	20240607	0.75	N	060570	500	378 억	1817940	N	N	43	N	N
112	20240610	100511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2725	40	2	1.49	57144395	21213	50.22	2685	2735	2655	3490	1880	2685	2693.84	2.40	1773	2755	2720	2685	2650	2615	2702	2632	378	805	500	1870	5	1	75621573	2061	-66.46	1.25	12	0.03	-41.00	2180.00	4570	20230717	-40.37	2650	20240607	2.83	4000	-31.88	20240123	2650	2.83	20240607	4570	-40.37	20230717	2650	2.83	20240607	0.75	N	060570	500	378 억	1817940	N	N	43	N	N
113	20240610	090517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2685	0	3	0.00	6579020	2467	5.84	2685	2685	2655	3490	1880	2685	2666.81	2.40	-1195	2755	2720	2685	2650	2615	2702	2632	378	805	500	1870	5	1	75621573	2030	-65.49	1.23	12	0.00	-41.00	2180.00	4570	20230717	-41.25	2650	20240607	1.32	4000	-32.88	20240123	2650	1.32	20240607	4570	-41.25	20230717	2650	1.32	20240607	0.75	N	060570	500	378 억	1817940	N	N	43	N	N
114	20240607	160528	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2685	-10	5	-0.37	113257145	42236	113.61	2720	2720	2650	3500	1890	2695	2681.52	2.41	-1825	2738	2716	2693	2671	2648	2705	2660	378	805	500	1880	5	1	75621573	2030	-65.49	1.23	12	0.06	-41.00	2180.00	4570	20230717	-41.25	2650	20240607	1.32	4000	-32.88	20240123	2650	1.32	20240607	4570	-41.25	20230717	2650	1.32	20240607	0.76	N	060570	500	378 억	1819766	N	N	43	N	N
115	20240607	150533	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	2680	-15	5	-0.56	102278540	38141	102.60	2720	2720	2650	3500	1890	2695	2681.59	2.41	-1525	2738	2716	2693	2671	2648	2705	2660	378	805	500	1880	5	1	75621573	2027	-65.37	1.23	12	0.05	-41.00	2180.00	4570	20230717	-41.36	2650	20240607	1.13	4000	-33.00	20240123	2650	1.13	20240607	4570	-41.36	20230717	2650	1.13	20240607	0.76	N	060570	500	378 억	1819766	N	N	0	N	N
116	20240607	140529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-5	5	-0.19	35961210	13354	35.92	2720	2720	2680	3500	1890	2695	2692.92	2.41	-2224	2738	2716	2693	2671	2648	2705	2660	378	805	500	1880	5	1	75621573	2034	-65.61	1.23	12	0.02	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.76	N	060570	500	378 억	1819766	N	N	0	N	N
117	20240607	130524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2700	5	2	0.19	32017110	11888	31.98	2720	2720	2680	3500	1890	2695	2693.23	2.41	-1929	2738	2716	2693	2671	2648	2705	2660	378	805	500	1880	5	1	75621573	2042	-65.85	1.24	12	0.02	-41.00	2180.00	4570	20230717	-40.92	2665	20231030	1.31	4000	-32.50	20240123	2670	1.12	20240521	4570	-40.92	20230717	2665	1.31	20231030	0.76	N	060570	500	378 억	1819766	N	N	0	N	N
118	20240607	120529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-5	5	-0.19	24521585	9113	24.51	2720	2720	2680	3500	1890	2695	2690.84	2.41	111	2738	2716	2693	2671	2648	2705	2660	378	805	500	1880	5	1	75621573	2034	-65.61	1.23	12	0.01	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.76	N	060570	500	378 억	1819766	N	N	0	N	N
119	20240607	110526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2685	-10	5	-0.37	16409840	6092	16.39	2720	2720	2685	3500	1890	2695	2693.67	2.41	40	2738	2716	2693	2671	2648	2705	2660	378	805	500	1880	5	1	75621573	2030	-65.49	1.23	12	0.01	-41.00	2180.00	4570	20230717	-41.25	2665	20231030	0.75	4000	-32.88	20240123	2670	0.56	20240521	4570	-41.25	20230717	2665	0.75	20231030	0.76	N	060570	500	378 억	1819766	N	N	0	N	N
120	20240607	100528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-5	5	-0.19	12626310	4684	12.60	2720	2720	2685	3500	1890	2695	2695.63	2.41	331	2738	2716	2693	2671	2648	2705	2660	378	805	500	1880	5	1	75621573	2034	-65.61	1.23	12	0.01	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.76	N	060570	500	378 억	1819766	N	N	0	N	N
121	20240607	090526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	0	3	0.00	337030	124	0.33	2720	2720	2695	3500	1890	2695	2717.98	2.41	-10	2738	2716	2693	2671	2648	2705	2660	378	805	500	1880	5	1	75621573	2038	-65.73	1.24	12	0.00	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2670	0.94	20240521	4570	-41.03	20230717	2665	1.13	20231030	0.76	N	060570	500	378 억	1819766	N	N	0	N	N
122	20240605	160524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	-20	5	-0.74	99631355	37083	69.77	2700	2715	2670	3525	1905	2715	2686.71	2.41	-3886	2788	2751	2713	2676	2638	2732	2657	378	810	500	1900	5	1	75621573	2038	-65.73	1.24	12	0.05	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2670	0.94	20240605	4570	-41.03	20230717	2665	1.13	20231030	0.78	N	060570	500	378 억	1823642	N	N	151	N	N
123	20240605	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-25	5	-0.92	85890625	31970	60.15	2700	2715	2670	3525	1905	2715	2686.60	2.41	-3527	2788	2751	2713	2676	2638	2732	2657	378	810	500	1900	5	1	75621573	2034	-65.61	1.23	12	0.04	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240605	4570	-41.14	20230717	2665	0.94	20231030	0.78	N	060570	500	378 억	1823642	N	N	151	N	N
124	20240605	140524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-25	5	-0.92	66861785	24907	46.86	2700	2715	2670	3525	1905	2715	2684.46	2.41	-3483	2788	2751	2713	2676	2638	2732	2657	378	810	500	1900	5	1	75621573	2034	-65.61	1.23	12	0.03	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240605	4570	-41.14	20230717	2665	0.94	20231030	0.78	N	060570	500	378 억	1823642	N	N	151	N	N
125	20240605	130526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2685	-30	5	-1.10	52879045	19686	37.04	2700	2715	2670	3525	1905	2715	2686.12	2.41	-1474	2788	2751	2713	2676	2638	2732	2657	378	810	500	1900	5	1	75621573	2030	-65.49	1.23	12	0.03	-41.00	2180.00	4570	20230717	-41.25	2665	20231030	0.75	4000	-32.88	20240123	2670	0.56	20240605	4570	-41.25	20230717	2665	0.75	20231030	0.78	N	060570	500	378 억	1823642	N	N	151	N	N
126	20240605	120524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2685	-30	5	-1.10	48576830	18079	34.01	2700	2715	2675	3525	1905	2715	2686.92	2.41	-1475	2788	2751	2713	2676	2638	2732	2657	378	810	500	1900	5	1	75621573	2030	-65.49	1.23	12	0.02	-41.00	2180.00	4570	20230717	-41.25	2665	20231030	0.75	4000	-32.88	20240123	2670	0.56	20240521	4570	-41.25	20230717	2665	0.75	20231030	0.78	N	060570	500	378 억	1823642	N	N	151	N	N
127	20240605	110526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2700	-15	5	-0.55	22274030	8271	15.56	2700	2715	2680	3525	1905	2715	2693.03	2.41	-936	2788	2751	2713	2676	2638	2732	2657	378	810	500	1900	5	1	75621573	2042	-65.85	1.24	12	0.01	-41.00	2180.00	4570	20230717	-40.92	2665	20231030	1.31	4000	-32.50	20240123	2670	1.12	20240521	4570	-40.92	20230717	2665	1.31	20231030	0.78	N	060570	500	378 억	1823642	N	N	151	N	N
128	20240605	100525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-25	5	-0.92	13544330	5021	9.45	2700	2715	2690	3525	1905	2715	2697.54	2.41	-767	2788	2751	2713	2676	2638	2732	2657	378	810	500	1900	5	1	75621573	2034	-65.61	1.23	12	0.01	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.78	N	060570	500	378 억	1823642	N	N	151	N	N
129	20240605	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2715	0	3	0.00	1722630	638	1.20	2700	2715	2700	3525	1905	2715	2700.05	2.41	-98	2788	2751	2713	2676	2638	2732	2657	378	810	500	1900	5	1	75621573	2053	-66.22	1.25	12	0.00	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2670	1.69	20240521	4570	-40.59	20230717	2665	1.88	20231030	0.78	N	060570	500	378 억	1823642	N	N	151	N	N
130	20240604	160520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2715	-10	5	-0.37	143113640	53153	118.04	2725	2750	2675	3540	1910	2725	2692.48	2.42	-6252	2768	2746	2708	2686	2648	2757	2697	378	815	500	1900	5	1	75621573	2053	-66.22	1.25	12	0.07	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2670	1.69	20240521	4570	-40.59	20230717	2665	1.88	20231030	0.77	N	060570	500	378 억	1829895	N	N	151	N	N
131	20240604	150520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2680	-45	5	-1.65	122557580	45518	101.09	2725	2750	2675	3540	1910	2725	2692.51	2.42	-5990	2768	2746	2708	2686	2648	2757	2697	378	815	500	1900	5	1	75621573	2027	-65.37	1.23	12	0.06	-41.00	2180.00	4570	20230717	-41.36	2665	20231030	0.56	4000	-33.00	20240123	2670	0.37	20240521	4570	-41.36	20230717	2665	0.56	20231030	0.77	N	060570	500	378 억	1829895	N	N	475	N	N
132	20240604	140522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2700	-25	5	-0.92	82758195	30698	68.18	2725	2750	2680	3540	1910	2725	2695.88	2.42	-1766	2768	2746	2708	2686	2648	2757	2697	378	815	500	1900	5	1	75621573	2042	-65.85	1.24	12	0.04	-41.00	2180.00	4570	20230717	-40.92	2665	20231030	1.31	4000	-32.50	20240123	2670	1.12	20240521	4570	-40.92	20230717	2665	1.31	20231030	0.77	N	060570	500	378 억	1829895	N	N	475	N	N
133	20240604	130520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	-30	5	-1.10	66154950	24527	54.47	2725	2750	2680	3540	1910	2725	2697.23	2.42	-746	2768	2746	2708	2686	2648	2757	2697	378	815	500	1900	5	1	75621573	2038	-65.73	1.24	12	0.03	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2670	0.94	20240521	4570	-41.03	20230717	2665	1.13	20231030	0.77	N	060570	500	378 억	1829895	N	N	475	N	N
134	20240604	120519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-35	5	-1.28	57762725	21416	47.56	2725	2750	2680	3540	1910	2725	2697.18	2.42	-349	2768	2746	2708	2686	2648	2757	2697	378	815	500	1900	5	1	75621573	2034	-65.61	1.23	12	0.03	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.77	N	060570	500	378 억	1829895	N	N	475	N	N
135	20240604	110516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2690	-35	5	-1.28	56194480	20833	46.27	2725	2750	2680	3540	1910	2725	2697.38	2.42	-199	2768	2746	2708	2686	2648	2757	2697	378	815	500	1900	5	1	75621573	2034	-65.61	1.23	12	0.03	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.77	N	060570	500	378 억	1829895	N	N	475	N	N
136	20240604	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	-30	5	-1.10	51162720	18962	42.11	2725	2750	2680	3540	1910	2725	2698.17	2.42	18	2768	2746	2708	2686	2648	2757	2697	378	815	500	1900	5	1	75621573	2038	-65.73	1.24	12	0.03	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2670	0.94	20240521	4570	-41.03	20230717	2665	1.13	20231030	0.77	N	060570	500	378 억	1829895	N	N	475	N	N
137	20240604	090519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2725	0	3	0.00	3090190	1134	2.52	2725	2750	2725	3540	1910	2725	2725.04	2.42	-537	2768	2746	2708	2686	2648	2757	2697	378	815	500	1900	5	1	75621573	2061	-66.46	1.25	12	0.00	-41.00	2180.00	4570	20230717	-40.37	2665	20231030	2.25	4000	-31.88	20240123	2670	2.06	20240521	4570	-40.37	20230717	2665	2.25	20231030	0.77	N	060570	500	378 억	1829895	N	N	475	N	N
138	20240603	160513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2725	55	2	2.06	121602735	45028	86.52	2670	2730	2670	3470	1870	2670	2700.47	2.40	13181	2723	2696	2683	2656	2643	2690	2650	378	800	500	1860	5	1	75621573	2061	-66.46	1.25	12	0.06	-41.00	2180.00	4570	20230717	-40.37	2665	20231030	2.25	4000	-31.88	20240123	2670	2.06	20240603	4570	-40.37	20230717	2665	2.25	20231030	0.80	N	060570	500	378 억	1816714	N	N	475	N	N
139	20240603	150515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2705	35	2	1.31	102561860	38024	73.06	2670	2730	2670	3470	1870	2670	2697.29	2.40	12833	2723	2696	2683	2656	2643	2690	2650	378	800	500	1860	5	1	75621573	2046	-65.98	1.24	12	0.05	-41.00	2180.00	4570	20230717	-40.81	2665	20231030	1.50	4000	-32.38	20240123	2670	1.31	20240603	4570	-40.81	20230717	2665	1.50	20231030	0.80	N	060570	500	378 억	1816714	N	N	207	N	N
140	20240603	140512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2705	35	2	1.31	97194960	36040	69.25	2670	2730	2670	3470	1870	2670	2696.86	2.40	12856	2723	2696	2683	2656	2643	2690	2650	378	800	500	1860	5	1	75621573	2046	-65.98	1.24	12	0.05	-41.00	2180.00	4570	20230717	-40.81	2665	20231030	1.50	4000	-32.38	20240123	2670	1.31	20240603	4570	-40.81	20230717	2665	1.50	20231030	0.80	N	060570	500	378 억	1816714	N	N	207	N	N
141	20240603	130514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2700	30	2	1.12	82790005	30686	58.96	2670	2730	2670	3470	1870	2670	2697.97	2.40	11817	2723	2696	2683	2656	2643	2690	2650	378	800	500	1860	5	1	75621573	2042	-65.85	1.24	12	0.04	-41.00	2180.00	4570	20230717	-40.92	2665	20231030	1.31	4000	-32.50	20240123	2670	1.12	20240603	4570	-40.92	20230717	2665	1.31	20231030	0.80	N	060570	500	378 억	1816714	N	N	207	N	N
142	20240603	120514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2705	35	2	1.31	81257830	30118	57.87	2670	2730	2670	3470	1870	2670	2697.98	2.40	11567	2723	2696	2683	2656	2643	2690	2650	378	800	500	1860	5	1	75621573	2046	-65.98	1.24	12	0.04	-41.00	2180.00	4570	20230717	-40.81	2665	20231030	1.50	4000	-32.38	20240123	2670	1.31	20240603	4570	-40.81	20230717	2665	1.50	20231030	0.80	N	060570	500	378 억	1816714	N	N	207	N	N
143	20240603	110511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2710	40	2	1.50	64134630	23770	45.67	2670	2730	2670	3470	1870	2670	2698.13	2.40	8500	2723	2696	2683	2656	2643	2690	2650	378	800	500	1860	5	1	75621573	2049	-66.10	1.24	12	0.03	-41.00	2180.00	4570	20230717	-40.70	2665	20231030	1.69	4000	-32.25	20240123	2670	1.50	20240603	4570	-40.70	20230717	2665	1.69	20231030	0.80	N	060570	500	378 억	1816714	N	N	207	N	N
144	20240603	100509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2720	50	2	1.87	50591515	18774	36.07	2670	2730	2670	3470	1870	2670	2694.76	2.40	6206	2723	2696	2683	2656	2643	2690	2650	378	800	500	1860	5	1	75621573	2057	-66.34	1.25	12	0.02	-41.00	2180.00	4570	20230717	-40.48	2665	20231030	2.06	4000	-32.00	20240123	2670	1.87	20240603	4570	-40.48	20230717	2665	2.06	20231030	0.80	N	060570	500	378 억	1816714	N	N	207	N	N
145	20240603	090508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2695	25	2	0.94	6325215	2365	4.54	2670	2695	2670	3470	1870	2670	2674.51	2.40	-81	2723	2696	2683	2656	2643	2690	2650	378	800	500	1860	5	1	75621573	2038	-65.73	1.24	12	0.00	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2670	0.94	20240603	4570	-41.03	20230717	2665	1.13	20231030	0.80	N	060570	500	378 억	1816714	N	N	207	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History