KissMeData/123420/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	40	2	0.44	216339580	23759	72.07	8910	9220	8810	11680	6300	8990	9105.66	0.91	8339	9330	9160	9040	8870	8750	9100	8810	57	2690	500	5570	10	1	11469842	1036	24.02	0.44	12	0.21	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	3.93	N	123420	500	57 억	104657	N	N	1	N	N
3	20240628	150854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9120	130	2	1.45	192542730	21125	64.08	8910	9220	8810	11680	6300	8990	9114.45	0.91	7720	9330	9160	9040	8870	8750	9100	8810	57	2690	500	5570	10	1	11469842	1046	24.26	0.44	12	0.18	376.00	20732.00	16680	20231208	-45.32	7110	20231020	28.27	14790	-38.34	20240313	8570	6.42	20240624	16680	-45.32	20231208	7110	28.27	20231020	3.93	N	123420	500	57 억	104657	N	N	1	N	N
4	20240628	140853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	160	2	1.78	178018170	19527	59.23	8910	9220	8810	11680	6300	8990	9116.51	0.91	7761	9330	9160	9040	8870	8750	9100	8810	57	2690	500	5570	10	1	11469842	1049	24.34	0.44	12	0.17	376.00	20732.00	16680	20231208	-45.14	7110	20231020	28.69	14790	-38.13	20240313	8570	6.77	20240624	16680	-45.14	20231208	7110	28.69	20231020	3.93	N	123420	500	57 억	104657	N	N	1	N	N
5	20240628	130852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	180	2	2.00	169795270	18627	56.50	8910	9220	8810	11680	6300	8990	9115.55	0.91	7732	9330	9160	9040	8870	8750	9100	8810	57	2690	500	5570	10	1	11469842	1052	24.39	0.44	12	0.16	376.00	20732.00	16680	20231208	-45.02	7110	20231020	28.97	14790	-38.00	20240313	8570	7.00	20240624	16680	-45.02	20231208	7110	28.97	20231020	3.93	N	123420	500	57 억	104657	N	N	1	N	N
6	20240628	120851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9140	150	2	1.67	158546650	17399	52.78	8910	9220	8810	11680	6300	8990	9112.40	0.91	7455	9330	9160	9040	8870	8750	9100	8810	57	2690	500	5570	10	1	11469842	1048	24.31	0.44	12	0.15	376.00	20732.00	16680	20231208	-45.20	7110	20231020	28.55	14790	-38.20	20240313	8570	6.65	20240624	16680	-45.20	20231208	7110	28.55	20231020	3.93	N	123420	500	57 억	104657	N	N	1	N	N
7	20240628	110837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9160	170	2	1.89	147751550	16216	49.19	8910	9220	8810	11680	6300	8990	9111.47	0.91	6988	9330	9160	9040	8870	8750	9100	8810	57	2690	500	5570	10	1	11469842	1051	24.36	0.44	12	0.14	376.00	20732.00	16680	20231208	-45.08	7110	20231020	28.83	14790	-38.07	20240313	8570	6.88	20240624	16680	-45.08	20231208	7110	28.83	20231020	3.93	N	123420	500	57 억	104657	N	N	1	N	N
8	20240628	100834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9160	170	2	1.89	98700620	10866	32.96	8910	9220	8810	11680	6300	8990	9083.44	0.91	4597	9330	9160	9040	8870	8750	9100	8810	57	2690	500	5570	10	1	11469842	1051	24.36	0.44	12	0.09	376.00	20732.00	16680	20231208	-45.08	7110	20231020	28.83	14790	-38.07	20240313	8570	6.88	20240624	16680	-45.08	20231208	7110	28.83	20231020	3.93	N	123420	500	57 억	104657	N	N	1	N	N
9	20240628	090835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8940	-50	5	-0.56	21520620	2409	7.31	8910	9010	8810	11680	6300	8990	8933.42	0.91	107	9330	9160	9040	8870	8750	9100	8810	57	2690	500	5570	10	1	11469842	1025	23.78	0.43	12	0.02	376.00	20732.00	16680	20231208	-46.40	7110	20231020	25.74	14790	-39.55	20240313	8570	4.32	20240624	16680	-46.40	20231208	7110	25.74	20231020	3.93	N	123420	500	57 억	104657	N	N	1	N	N
10	20240627	160829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8990	-40	5	-0.44	295558280	32737	5.72	9040	9210	8920	11730	6330	9030	9028.26	0.90	2512	10536	9782	9396	8642	8256	9590	8450	57	2700	500	5590	10	1	11469842	1031	23.91	0.43	12	0.29	376.00	20732.00	16680	20231208	-46.10	7110	20231020	26.44	14790	-39.22	20240313	8570	4.90	20240624	16680	-46.10	20231208	7110	26.44	20231020	4.01	N	123420	500	57 억	103088	N	N	1	N	N
11	20240627	150836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8960	-70	5	-0.78	277904190	30762	5.38	9040	9210	8920	11730	6330	9030	9034.01	0.90	2320	10536	9782	9396	8642	8256	9590	8450	57	2700	500	5590	10	1	11469842	1028	23.83	0.43	12	0.27	376.00	20732.00	16680	20231208	-46.28	7110	20231020	26.02	14790	-39.42	20240313	8570	4.55	20240624	16680	-46.28	20231208	7110	26.02	20231020	4.01	N	123420	500	57 억	103088	N	N	4963	N	N
12	20240627	140832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	-30	5	-0.33	258670680	28616	5.00	9040	9210	8920	11730	6330	9030	9039.37	0.90	2805	10536	9782	9396	8642	8256	9590	8450	57	2700	500	5590	10	1	11469842	1032	23.94	0.43	12	0.25	376.00	20732.00	16680	20231208	-46.04	7110	20231020	26.58	14790	-39.15	20240313	8570	5.02	20240624	16680	-46.04	20231208	7110	26.58	20231020	4.01	N	123420	500	57 억	103088	N	N	4963	N	N
13	20240627	130832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8930	-100	5	-1.11	247646760	27386	4.79	9040	9210	8920	11730	6330	9030	9042.82	0.90	2754	10536	9782	9396	8642	8256	9590	8450	57	2700	500	5590	10	1	11469842	1024	23.75	0.43	12	0.24	376.00	20732.00	16680	20231208	-46.46	7110	20231020	25.60	14790	-39.62	20240313	8570	4.20	20240624	16680	-46.46	20231208	7110	25.60	20231020	4.01	N	123420	500	57 억	103088	N	N	4963	N	N
14	20240627	120835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8990	-40	5	-0.44	230835730	25510	4.46	9040	9210	8920	11730	6330	9030	9048.83	0.90	2730	10536	9782	9396	8642	8256	9590	8450	57	2700	500	5590	10	1	11469842	1031	23.91	0.43	12	0.22	376.00	20732.00	16680	20231208	-46.10	7110	20231020	26.44	14790	-39.22	20240313	8570	4.90	20240624	16680	-46.10	20231208	7110	26.44	20231020	4.01	N	123420	500	57 억	103088	N	N	4963	N	N
15	20240627	110834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	0	3	0.00	172084960	18970	3.32	9040	9210	9000	11730	6330	9030	9071.43	0.90	3745	10536	9782	9396	8642	8256	9590	8450	57	2700	500	5590	10	1	11469842	1036	24.02	0.44	12	0.17	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.01	N	123420	500	57 억	103088	N	N	4963	N	N
16	20240627	100834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9060	30	2	0.33	102867590	11294	1.97	9040	9210	9040	11730	6330	9030	9108.16	0.90	3467	10536	9782	9396	8642	8256	9590	8450	57	2700	500	5590	10	1	11469842	1039	24.10	0.44	12	0.10	376.00	20732.00	16680	20231208	-45.68	7110	20231020	27.43	14790	-38.74	20240313	8570	5.72	20240624	16680	-45.68	20231208	7110	27.43	20231020	4.01	N	123420	500	57 억	103088	N	N	4963	N	N
17	20240627	090833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9090	60	2	0.66	63227150	6927	1.21	9040	9210	9040	11730	6330	9030	9127.64	0.90	2691	10536	9782	9396	8642	8256	9590	8450	57	2700	500	5590	10	1	11469842	1043	24.18	0.44	12	0.06	376.00	20732.00	16680	20231208	-45.50	7110	20231020	27.85	14790	-38.54	20240313	8570	6.07	20240624	16680	-45.50	20231208	7110	27.85	20231020	4.01	N	123420	500	57 억	103088	N	N	4963	N	N
18	20240626	160830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	250	2	2.85	5429143750	569190	3114.07	9170	10150	9010	11410	6150	8780	9538.53	1.03	-15901	8920	8850	8710	8640	8500	8885	8675	57	2630	500	5440	10	1	11469842	1036	24.02	0.44	12	4.96	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8570	5.37	20240624	16680	-45.86	20231208	7110	27.00	20231020	4.01	N	123420	500	57 억	118240	N	N	4963	N	N
19	20240626	150833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9020	240	2	2.73	5370020450	562638	3078.23	9170	10150	9010	11410	6150	8780	9544.36	1.03	-17027	8920	8850	8710	8640	8500	8885	8675	57	2630	500	5440	10	1	11469842	1035	23.99	0.44	12	4.91	376.00	20732.00	16680	20231208	-45.92	7110	20231020	26.86	14790	-39.01	20240313	8570	5.25	20240624	16680	-45.92	20231208	7110	26.86	20231020	4.01	N	123420	500	57 억	118240	N	N	85	N	N
20	20240626	140831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	330	2	3.76	5189198980	542625	2968.73	9170	10150	9020	11410	6150	8780	9563.14	1.03	-14102	8920	8850	8710	8640	8500	8885	8675	57	2630	500	5440	10	1	11469842	1045	24.23	0.44	12	4.73	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8570	6.30	20240624	16680	-45.38	20231208	7110	28.13	20231020	4.01	N	123420	500	57 억	118240	N	N	85	N	N
21	20240626	130833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	390	2	4.44	5059414050	528372	2890.75	9170	10150	9080	11410	6150	8780	9575.48	1.03	-8161	8920	8850	8710	8640	8500	8885	8675	57	2630	500	5440	10	1	11469842	1052	24.39	0.44	12	4.61	376.00	20732.00	16680	20231208	-45.02	7110	20231020	28.97	14790	-38.00	20240313	8570	7.00	20240624	16680	-45.02	20231208	7110	28.97	20231020	4.01	N	123420	500	57 억	118240	N	N	85	N	N
22	20240626	120831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	370	2	4.21	4996906530	521535	2853.35	9170	10150	9080	11410	6150	8780	9581.15	1.03	-7157	8920	8850	8710	8640	8500	8885	8675	57	2630	500	5440	10	1	11469842	1049	24.34	0.44	12	4.55	376.00	20732.00	16680	20231208	-45.14	7110	20231020	28.69	14790	-38.13	20240313	8570	6.77	20240624	16680	-45.14	20231208	7110	28.69	20231020	4.01	N	123420	500	57 억	118240	N	N	85	N	N
23	20240626	110832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	390	2	4.44	4850267280	505525	2765.76	9170	10150	9080	11410	6150	8780	9594.52	1.03	-7686	8920	8850	8710	8640	8500	8885	8675	57	2630	500	5440	10	1	11469842	1052	24.39	0.44	12	4.41	376.00	20732.00	16680	20231208	-45.02	7110	20231020	28.97	14790	-38.00	20240313	8570	7.00	20240624	16680	-45.02	20231208	7110	28.97	20231020	4.01	N	123420	500	57 억	118240	N	N	85	N	N
24	20240626	100830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9270	490	2	5.58	4625957880	481153	2632.42	9170	10150	9080	11410	6150	8780	9614.32	1.03	-9776	8920	8850	8710	8640	8500	8885	8675	57	2630	500	5440	10	1	11469842	1063	24.65	0.45	12	4.19	376.00	20732.00	16680	20231208	-44.42	7110	20231020	30.38	14790	-37.32	20240313	8570	8.17	20240624	16680	-44.42	20231208	7110	30.38	20231020	4.01	N	123420	500	57 억	118240	N	N	85	N	N
25	20240626	090832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	520	2	5.92	391946180	42422	232.09	9170	9410	9080	11410	6150	8780	9239.22	1.03	-138	8920	8850	8710	8640	8500	8885	8675	57	2630	500	5440	10	1	11469842	1067	24.73	0.45	12	0.37	376.00	20732.00	16680	20231208	-44.24	7110	20231020	30.80	14790	-37.12	20240313	8570	8.52	20240624	16680	-44.24	20231208	7110	30.80	20231020	4.01	N	123420	500	57 억	118240	N	N	85	N	N
26	20240625	160830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8780	210	2	2.45	151293560	17508	56.97	8570	8780	8570	11140	6000	8570	8641.33	0.97	6329	8876	8722	8646	8492	8416	8685	8455	57	2570	500	5310	10	1	11469842	1007	23.35	0.42	12	0.15	376.00	20732.00	16680	20231208	-47.36	7110	20231020	23.49	14790	-40.64	20240313	8570	2.45	20240625	16680	-47.36	20231208	7110	23.49	20231020	4.04	N	123420	500	57 억	111411	N	N	85	N	N
27	20240625	150828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8680	110	2	1.28	131080910	15200	49.46	8570	8690	8570	11140	6000	8570	8623.74	0.97	6194	8876	8722	8646	8492	8416	8685	8455	57	2570	500	5310	10	1	11469842	996	23.09	0.42	12	0.13	376.00	20732.00	16680	20231208	-47.96	7110	20231020	22.08	14790	-41.31	20240313	8570	1.28	20240625	16680	-47.96	20231208	7110	22.08	20231020	4.04	N	123420	500	57 억	111411	N	N	8	N	N
28	20240625	140830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8640	70	2	0.82	104025860	12065	39.26	8570	8690	8570	11140	6000	8570	8622.12	0.97	4462	8876	8722	8646	8492	8416	8685	8455	57	2570	500	5310	10	1	11469842	991	22.98	0.42	12	0.11	376.00	20732.00	16680	20231208	-48.20	7110	20231020	21.52	14790	-41.58	20240313	8570	0.82	20240625	16680	-48.20	20231208	7110	21.52	20231020	4.04	N	123420	500	57 억	111411	N	N	8	N	N
29	20240625	130831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8680	110	2	1.28	92298260	10710	34.85	8570	8690	8570	11140	6000	8570	8617.95	0.97	3762	8876	8722	8646	8492	8416	8685	8455	57	2570	500	5310	10	1	11469842	996	23.09	0.42	12	0.09	376.00	20732.00	16680	20231208	-47.96	7110	20231020	22.08	14790	-41.31	20240313	8570	1.28	20240625	16680	-47.96	20231208	7110	22.08	20231020	4.04	N	123420	500	57 억	111411	N	N	8	N	N
30	20240625	120834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8620	50	2	0.58	60925450	7078	23.03	8570	8660	8570	11140	6000	8570	8607.72	0.97	1911	8876	8722	8646	8492	8416	8685	8455	57	2570	500	5310	10	1	11469842	989	22.93	0.42	12	0.06	376.00	20732.00	16680	20231208	-48.32	7110	20231020	21.24	14790	-41.72	20240313	8570	0.58	20240625	16680	-48.32	20231208	7110	21.24	20231020	4.04	N	123420	500	57 억	111411	N	N	8	N	N
31	20240625	110833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8600	30	2	0.35	46263490	5374	17.49	8570	8660	8570	11140	6000	8570	8608.76	0.97	1912	8876	8722	8646	8492	8416	8685	8455	57	2570	500	5310	10	1	11469842	986	22.87	0.41	12	0.05	376.00	20732.00	16680	20231208	-48.44	7110	20231020	20.96	14790	-41.85	20240313	8570	0.35	20240625	16680	-48.44	20231208	7110	20.96	20231020	4.04	N	123420	500	57 억	111411	N	N	8	N	N
32	20240625	100830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8600	30	2	0.35	41689700	4842	15.76	8570	8660	8570	11140	6000	8570	8610.02	0.97	1922	8876	8722	8646	8492	8416	8685	8455	57	2570	500	5310	10	1	11469842	986	22.87	0.41	12	0.04	376.00	20732.00	16680	20231208	-48.44	7110	20231020	20.96	14790	-41.85	20240313	8570	0.35	20240625	16680	-48.44	20231208	7110	20.96	20231020	4.04	N	123420	500	57 억	111411	N	N	8	N	N
33	20240625	090830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8610	40	2	0.47	12395990	1442	4.69	8570	8610	8570	11140	6000	8570	8596.39	0.97	550	8876	8722	8646	8492	8416	8685	8455	57	2570	500	5310	10	1	11469842	988	22.90	0.42	12	0.01	376.00	20732.00	16680	20231208	-48.38	7110	20231020	21.10	14790	-41.78	20240313	8570	0.47	20240625	16680	-48.38	20231208	7110	21.10	20231020	4.04	N	123420	500	57 억	111411	N	N	8	N	N
34	20240624	160827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8570	-230	5	-2.61	261558800	30232	116.04	8800	8800	8570	11440	6160	8800	8654.97	1.00	-2875	9173	8986	8883	8696	8593	8935	8645	57	2640	500	5450	10	1	11469842	983	22.79	0.41	12	0.26	376.00	20732.00	16680	20231208	-48.62	7110	20231020	20.53	14790	-42.06	20240313	8570	0.00	20240624	16680	-48.62	20231208	7110	20.53	20231020	4.06	N	123420	500	57 억	114276	N	N	8	N	N
35	20240624	150828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8580	-220	5	-2.50	233110340	26914	103.31	8800	8800	8580	11440	6160	8800	8661.30	1.00	-2724	9173	8986	8883	8696	8593	8935	8645	57	2640	500	5450	10	1	11469842	984	22.82	0.41	12	0.23	376.00	20732.00	16680	20231208	-48.56	7110	20231020	20.68	14790	-41.99	20240313	8580	0.00	20240624	16680	-48.56	20231208	7110	20.68	20231020	4.06	N	123420	500	57 억	114276	N	N	0	N	N
36	20240624	140829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8600	-200	5	-2.27	187519600	21609	82.95	8800	8800	8600	11440	6160	8800	8677.85	1.00	-2599	9173	8986	8883	8696	8593	8935	8645	57	2640	500	5450	10	1	11469842	986	22.87	0.41	12	0.19	376.00	20732.00	16680	20231208	-48.44	7110	20231020	20.96	14790	-41.85	20240313	8600	0.00	20240624	16680	-48.44	20231208	7110	20.96	20231020	4.06	N	123420	500	57 억	114276	N	N	0	N	N
37	20240624	130826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8620	-180	5	-2.05	161221330	18555	71.22	8800	8800	8620	11440	6160	8800	8688.83	1.00	-2320	9173	8986	8883	8696	8593	8935	8645	57	2640	500	5450	10	1	11469842	989	22.93	0.42	12	0.16	376.00	20732.00	16680	20231208	-48.32	7110	20231020	21.24	14790	-41.72	20240313	8620	0.00	20240624	16680	-48.32	20231208	7110	21.24	20231020	4.06	N	123420	500	57 억	114276	N	N	0	N	N
38	20240624	120828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8620	-180	5	-2.05	154260120	17748	68.13	8800	8800	8620	11440	6160	8800	8691.69	1.00	-2320	9173	8986	8883	8696	8593	8935	8645	57	2640	500	5450	10	1	11469842	989	22.93	0.42	12	0.15	376.00	20732.00	16680	20231208	-48.32	7110	20231020	21.24	14790	-41.72	20240313	8620	0.00	20240624	16680	-48.32	20231208	7110	21.24	20231020	4.06	N	123420	500	57 억	114276	N	N	0	N	N
39	20240624	110830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8630	-170	5	-1.93	142269320	16358	62.79	8800	8800	8620	11440	6160	8800	8697.23	1.00	-2248	9173	8986	8883	8696	8593	8935	8645	57	2640	500	5450	10	1	11469842	990	22.95	0.42	12	0.14	376.00	20732.00	16680	20231208	-48.26	7110	20231020	21.38	14790	-41.65	20240313	8620	0.12	20240624	16680	-48.26	20231208	7110	21.38	20231020	4.06	N	123420	500	57 억	114276	N	N	0	N	N
40	20240624	100827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8700	-100	5	-1.14	72995280	8373	32.14	8800	8800	8690	11440	6160	8800	8717.94	1.00	2136	9173	8986	8883	8696	8593	8935	8645	57	2640	500	5450	10	1	11469842	998	23.14	0.42	12	0.07	376.00	20732.00	16680	20231208	-47.84	7110	20231020	22.36	14790	-41.18	20240313	8690	0.12	20240624	16680	-47.84	20231208	7110	22.36	20231020	4.06	N	123420	500	57 억	114276	N	N	0	N	N
41	20240624	090828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8740	-60	5	-0.68	15351950	1753	6.73	8800	8800	8740	11440	6160	8800	8757.53	1.00	390	9173	8986	8883	8696	8593	8935	8645	57	2640	500	5450	10	1	11469842	1002	23.24	0.42	12	0.02	376.00	20732.00	16680	20231208	-47.60	7110	20231020	22.93	14790	-40.91	20240313	8710	0.34	20240618	16680	-47.60	20231208	7110	22.93	20231020	4.06	N	123420	500	57 억	114276	N	N	0	N	N
42	20240621	160801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8800	-250	5	-2.76	220105030	24908	164.65	8930	9070	8780	11760	6340	9050	8836.89	1.01	-1022	9256	9152	9076	8972	8896	9205	9025	57	2710	500	5610	10	1	11469842	1009	23.40	0.42	12	0.22	376.00	20732.00	16680	20231208	-47.24	7110	20231020	23.77	14790	-40.50	20240313	8710	1.03	20240618	16680	-47.24	20231208	7110	23.77	20231020	4.08	N	123420	500	57 억	115299	N	N	12	N	N
43	20240621	150800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8800	-250	5	-2.76	178997060	20238	133.78	8930	9070	8780	11760	6340	9050	8844.60	1.01	-508	9256	9152	9076	8972	8896	9205	9025	57	2710	500	5610	10	1	11469842	1009	23.40	0.42	12	0.18	376.00	20732.00	16680	20231208	-47.24	7110	20231020	23.77	14790	-40.50	20240313	8710	1.03	20240618	16680	-47.24	20231208	7110	23.77	20231020	4.08	N	123420	500	57 억	115299	N	N	12	N	N
44	20240621	140759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8830	-220	5	-2.43	145478980	16433	108.63	8930	9070	8780	11760	6340	9050	8852.86	1.01	-914	9256	9152	9076	8972	8896	9205	9025	57	2710	500	5610	10	1	11469842	1013	23.48	0.43	12	0.14	376.00	20732.00	16680	20231208	-47.06	7110	20231020	24.19	14790	-40.30	20240313	8710	1.38	20240618	16680	-47.06	20231208	7110	24.19	20231020	4.08	N	123420	500	57 억	115299	N	N	12	N	N
45	20240621	130801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8880	-170	5	-1.88	136408660	15405	101.83	8930	9070	8780	11760	6340	9050	8854.83	1.01	-1050	9256	9152	9076	8972	8896	9205	9025	57	2710	500	5610	10	1	11469842	1019	23.62	0.43	12	0.13	376.00	20732.00	16680	20231208	-46.76	7110	20231020	24.89	14790	-39.96	20240313	8710	1.95	20240618	16680	-46.76	20231208	7110	24.89	20231020	4.08	N	123420	500	57 억	115299	N	N	12	N	N
46	20240621	120804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8870	-180	5	-1.99	128957190	14564	96.27	8930	9070	8780	11760	6340	9050	8854.52	1.01	-839	9256	9152	9076	8972	8896	9205	9025	57	2710	500	5610	10	1	11469842	1017	23.59	0.43	12	0.13	376.00	20732.00	16680	20231208	-46.82	7110	20231020	24.75	14790	-40.03	20240313	8710	1.84	20240618	16680	-46.82	20231208	7110	24.75	20231020	4.08	N	123420	500	57 억	115299	N	N	12	N	N
47	20240621	110801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8800	-250	5	-2.76	97072170	10947	72.36	8930	9070	8790	11760	6340	9050	8867.47	1.01	-748	9256	9152	9076	8972	8896	9205	9025	57	2710	500	5610	10	1	11469842	1009	23.40	0.42	12	0.10	376.00	20732.00	16680	20231208	-47.24	7110	20231020	23.77	14790	-40.50	20240313	8710	1.03	20240618	16680	-47.24	20231208	7110	23.77	20231020	4.08	N	123420	500	57 억	115299	N	N	12	N	N
48	20240621	100758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8930	-120	5	-1.33	42966840	4818	31.85	8930	9070	8830	11760	6340	9050	8917.98	1.01	-254	9256	9152	9076	8972	8896	9205	9025	57	2710	500	5610	10	1	11469842	1024	23.75	0.43	12	0.04	376.00	20732.00	16680	20231208	-46.46	7110	20231020	25.60	14790	-39.62	20240313	8710	2.53	20240618	16680	-46.46	20231208	7110	25.60	20231020	4.08	N	123420	500	57 억	115299	N	N	12	N	N
49	20240621	090803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8990	-60	5	-0.66	23615860	2650	17.52	8930	9070	8830	11760	6340	9050	8911.65	1.01	291	9256	9152	9076	8972	8896	9205	9025	57	2710	500	5610	10	1	11469842	1031	23.91	0.43	12	0.02	376.00	20732.00	16680	20231208	-46.10	7110	20231020	26.44	14790	-39.22	20240313	8710	3.21	20240618	16680	-46.10	20231208	7110	26.44	20231020	4.08	N	123420	500	57 억	115299	N	N	12	N	N
50	20240620	160757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9050	10	2	0.11	136731680	15048	56.47	9040	9180	9000	11750	6330	9040	9088.40	0.98	2490	9253	9146	9073	8966	8893	9110	8930	57	2710	500	5600	10	1	11469842	1038	24.07	0.44	12	0.13	376.00	20732.00	16680	20231208	-45.74	7110	20231020	27.29	14790	-38.81	20240313	8710	3.90	20240618	16680	-45.74	20231208	7110	27.29	20231020	4.10	N	123420	500	57 억	112808	N	N	12	N	N
51	20240620	150758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9060	20	2	0.22	122556810	13481	50.59	9040	9180	9000	11750	6330	9040	9091.08	0.98	2493	9253	9146	9073	8966	8893	9110	8930	57	2710	500	5600	10	1	11469842	1039	24.10	0.44	12	0.12	376.00	20732.00	16680	20231208	-45.68	7110	20231020	27.43	14790	-38.74	20240313	8710	4.02	20240618	16680	-45.68	20231208	7110	27.43	20231020	4.10	N	123420	500	57 억	112808	N	N	145	N	N
52	20240620	140759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9070	30	2	0.33	95728100	10522	39.49	9040	9180	9000	11750	6330	9040	9097.90	0.98	2496	9253	9146	9073	8966	8893	9110	8930	57	2710	500	5600	10	1	11469842	1040	24.12	0.44	12	0.09	376.00	20732.00	16680	20231208	-45.62	7110	20231020	27.57	14790	-38.67	20240313	8710	4.13	20240618	16680	-45.62	20231208	7110	27.57	20231020	4.10	N	123420	500	57 억	112808	N	N	145	N	N
53	20240620	130758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9100	60	2	0.66	78155750	8586	32.22	9040	9180	9000	11750	6330	9040	9102.70	0.98	2420	9253	9146	9073	8966	8893	9110	8930	57	2710	500	5600	10	1	11469842	1044	24.20	0.44	12	0.07	376.00	20732.00	16680	20231208	-45.44	7110	20231020	27.99	14790	-38.47	20240313	8710	4.48	20240618	16680	-45.44	20231208	7110	27.99	20231020	4.10	N	123420	500	57 억	112808	N	N	145	N	N
54	20240620	120758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	70	2	0.77	77701990	8536	32.03	9040	9180	9000	11750	6330	9040	9102.86	0.98	2420	9253	9146	9073	8966	8893	9110	8930	57	2710	500	5600	10	1	11469842	1045	24.23	0.44	12	0.07	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8710	4.59	20240618	16680	-45.38	20231208	7110	28.13	20231020	4.10	N	123420	500	57 억	112808	N	N	145	N	N
55	20240620	110800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9100	60	2	0.66	72698700	7986	29.97	9040	9180	9000	11750	6330	9040	9103.27	0.98	2751	9253	9146	9073	8966	8893	9110	8930	57	2710	500	5600	10	1	11469842	1044	24.20	0.44	12	0.07	376.00	20732.00	16680	20231208	-45.44	7110	20231020	27.99	14790	-38.47	20240313	8710	4.48	20240618	16680	-45.44	20231208	7110	27.99	20231020	4.10	N	123420	500	57 억	112808	N	N	145	N	N
56	20240620	100757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9130	90	2	1.00	41266410	4544	17.05	9040	9150	9000	11750	6330	9040	9081.52	0.98	1539	9253	9146	9073	8966	8893	9110	8930	57	2710	500	5600	10	1	11469842	1047	24.28	0.44	12	0.04	376.00	20732.00	16680	20231208	-45.26	7110	20231020	28.41	14790	-38.27	20240313	8710	4.82	20240618	16680	-45.26	20231208	7110	28.41	20231020	4.10	N	123420	500	57 억	112808	N	N	145	N	N
57	20240620	090803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9060	20	2	0.22	8857140	979	3.67	9040	9060	9000	11750	6330	9040	9047.13	0.98	336	9253	9146	9073	8966	8893	9110	8930	57	2710	500	5600	10	1	11469842	1039	24.10	0.44	12	0.01	376.00	20732.00	16680	20231208	-45.68	7110	20231020	27.43	14790	-38.74	20240313	8710	4.02	20240618	16680	-45.68	20231208	7110	27.43	20231020	4.10	N	123420	500	57 억	112808	N	N	145	N	N
58	20240619	160755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9040	-190	5	-2.06	241921030	26647	32.02	9150	9180	9000	11990	6470	9230	9078.74	1.01	-2544	9870	9550	9130	8810	8390	9710	8970	57	2760	500	5720	10	1	11469842	1037	24.04	0.44	12	0.23	376.00	20732.00	16680	20231208	-45.80	7110	20231020	27.14	14790	-38.88	20240313	8710	3.79	20240618	16680	-45.80	20231208	7110	27.14	20231020	4.14	N	123420	500	57 억	115287	N	N	145	N	N
59	20240619	150754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9050	-180	5	-1.95	231742070	25520	30.67	9150	9180	9000	11990	6470	9230	9080.80	1.01	-2520	9870	9550	9130	8810	8390	9710	8970	57	2760	500	5720	10	1	11469842	1038	24.07	0.44	12	0.22	376.00	20732.00	16680	20231208	-45.74	7110	20231020	27.29	14790	-38.81	20240313	8710	3.90	20240618	16680	-45.74	20231208	7110	27.29	20231020	4.14	N	123420	500	57 억	115287	N	N	168	N	N
60	20240619	140800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	-200	5	-2.17	216251500	23802	28.60	9150	9180	9010	11990	6470	9230	9085.43	1.01	-2520	9870	9550	9130	8810	8390	9710	8970	57	2760	500	5720	10	1	11469842	1036	24.02	0.44	12	0.21	376.00	20732.00	16680	20231208	-45.86	7110	20231020	27.00	14790	-38.95	20240313	8710	3.67	20240618	16680	-45.86	20231208	7110	27.00	20231020	4.14	N	123420	500	57 억	115287	N	N	168	N	N
61	20240619	130751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9040	-190	5	-2.06	201206460	22135	26.60	9150	9180	9020	11990	6470	9230	9089.97	1.01	-2418	9870	9550	9130	8810	8390	9710	8970	57	2760	500	5720	10	1	11469842	1037	24.04	0.44	12	0.19	376.00	20732.00	16680	20231208	-45.80	7110	20231020	27.14	14790	-38.88	20240313	8710	3.79	20240618	16680	-45.80	20231208	7110	27.14	20231020	4.14	N	123420	500	57 억	115287	N	N	168	N	N
62	20240619	120753	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9080	-150	5	-1.63	159204180	17492	21.02	9150	9180	9060	11990	6470	9230	9101.54	1.01	-2085	9870	9550	9130	8810	8390	9710	8970	57	2760	500	5720	10	1	11469842	1041	24.15	0.44	12	0.15	376.00	20732.00	16680	20231208	-45.56	7110	20231020	27.71	14790	-38.61	20240313	8710	4.25	20240618	16680	-45.56	20231208	7110	27.71	20231020	4.14	N	123420	500	57 억	115287	N	N	168	N	N
63	20240619	110755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9120	-110	5	-1.19	125412050	13779	16.56	9150	9180	9060	11990	6470	9230	9101.68	1.01	889	9870	9550	9130	8810	8390	9710	8970	57	2760	500	5720	10	1	11469842	1046	24.26	0.44	12	0.12	376.00	20732.00	16680	20231208	-45.32	7110	20231020	28.27	14790	-38.34	20240313	8710	4.71	20240618	16680	-45.32	20231208	7110	28.27	20231020	4.14	N	123420	500	57 억	115287	N	N	168	N	N
64	20240619	100756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	-80	5	-0.87	92286940	10134	12.18	9150	9180	9070	11990	6470	9230	9106.66	1.01	798	9870	9550	9130	8810	8390	9710	8970	57	2760	500	5720	10	1	11469842	1049	24.34	0.44	12	0.09	376.00	20732.00	16680	20231208	-45.14	7110	20231020	28.69	14790	-38.13	20240313	8710	5.05	20240618	16680	-45.14	20231208	7110	28.69	20231020	4.14	N	123420	500	57 억	115287	N	N	168	N	N
65	20240619	090802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	-120	5	-1.30	17660020	1935	2.33	9150	9180	9100	11990	6470	9230	9126.63	1.01	104	9870	9550	9130	8810	8390	9710	8970	57	2760	500	5720	10	1	11469842	1045	24.23	0.44	12	0.02	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	8710	4.59	20240618	16680	-45.38	20231208	7110	28.13	20231020	4.14	N	123420	500	57 억	115287	N	N	168	N	N
66	20240618	160749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9230	230	2	2.56	746320760	82466	295.85	8960	9450	8710	11700	6300	9000	9049.29	0.98	4209	9206	9102	9016	8912	8826	9060	8870	57	2700	500	5580	10	1	11469842	1059	24.55	0.45	12	0.72	376.00	20732.00	16680	20231208	-44.66	7110	20231020	29.82	14790	-37.59	20240313	8710	5.97	20240618	16680	-44.66	20231208	7110	29.82	20231020	4.12	N	123420	500	57 억	112207	N	N	168	N	N
67	20240618	150749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	220	2	2.44	710993080	78637	282.12	8960	9450	8710	11700	6300	9000	9041.72	0.98	3378	9206	9102	9016	8912	8826	9060	8870	57	2700	500	5580	10	1	11469842	1058	24.52	0.44	12	0.69	376.00	20732.00	16680	20231208	-44.72	7110	20231020	29.68	14790	-37.66	20240313	8710	5.86	20240618	16680	-44.72	20231208	7110	29.68	20231020	4.12	N	123420	500	57 억	112207	N	N	96	N	N
68	20240618	140751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8880	-120	5	-1.33	309731310	35065	125.80	8960	8980	8710	11700	6300	9000	8830.65	0.98	-2259	9206	9102	9016	8912	8826	9060	8870	57	2700	500	5580	10	1	11469842	1019	23.62	0.43	12	0.31	376.00	20732.00	16680	20231208	-46.76	7110	20231020	24.89	14790	-39.96	20240313	8710	1.95	20240618	16680	-46.76	20231208	7110	24.89	20231020	4.12	N	123420	500	57 억	112207	N	N	96	N	N
69	20240618	130754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8720	-280	5	-3.11	252413630	28564	102.48	8960	8980	8710	11700	6300	9000	8833.87	0.98	-5466	9206	9102	9016	8912	8826	9060	8870	57	2700	500	5580	10	1	11469842	1000	23.19	0.42	12	0.25	376.00	20732.00	16680	20231208	-47.72	7110	20231020	22.64	14790	-41.04	20240313	8710	0.11	20240618	16680	-47.72	20231208	7110	22.64	20231020	4.12	N	123420	500	57 억	112207	N	N	96	N	N
70	20240618	120754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8730	-270	5	-3.00	226677790	25613	91.89	8960	8980	8710	11700	6300	9000	8847.12	0.98	-5297	9206	9102	9016	8912	8826	9060	8870	57	2700	500	5580	10	1	11469842	1001	23.22	0.42	12	0.22	376.00	20732.00	16680	20231208	-47.66	7110	20231020	22.78	14790	-40.97	20240313	8710	0.23	20240618	16680	-47.66	20231208	7110	22.78	20231020	4.12	N	123420	500	57 억	112207	N	N	96	N	N
71	20240618	110751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8790	-210	5	-2.33	175167130	19720	70.75	8960	8980	8790	11700	6300	9000	8879.66	0.98	-4307	9206	9102	9016	8912	8826	9060	8870	57	2700	500	5580	10	1	11469842	1008	23.38	0.42	12	0.17	376.00	20732.00	16680	20231208	-47.30	7110	20231020	23.63	14790	-40.57	20240313	8790	0.00	20240618	16680	-47.30	20231208	7110	23.63	20231020	4.12	N	123420	500	57 억	112207	N	N	96	N	N
72	20240618	100751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8880	-120	5	-1.33	96622960	10823	38.83	8960	8980	8870	11700	6300	9000	8924.05	0.98	-2561	9206	9102	9016	8912	8826	9060	8870	57	2700	500	5580	10	1	11469842	1019	23.62	0.43	12	0.09	376.00	20732.00	16680	20231208	-46.76	7110	20231020	24.89	14790	-39.96	20240313	8870	0.11	20240618	16680	-46.76	20231208	7110	24.89	20231020	4.12	N	123420	500	57 억	112207	N	N	96	N	N
73	20240618	090759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8980	-20	5	-0.22	10037490	1117	4.01	8960	8980	8960	11700	6300	9000	8974.86	0.98	419	9206	9102	9016	8912	8826	9060	8870	57	2700	500	5580	10	1	11469842	1030	23.88	0.43	12	0.01	376.00	20732.00	16680	20231208	-46.16	7110	20231020	26.30	14790	-39.28	20240313	8930	0.56	20240617	16680	-46.16	20231208	7110	26.30	20231020	4.12	N	123420	500	57 억	112207	N	N	96	N	N
74	20240617	160746	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	-150	5	-1.64	248570380	27570	111.28	9050	9120	8930	11890	6410	9150	9016.43	1.00	-2440	9383	9266	9163	9046	8943	9215	8995	57	2740	500	5670	10	1	11469842	1032	23.94	0.43	12	0.24	376.00	20732.00	16680	20231208	-46.04	7110	20231020	26.58	14790	-39.15	20240313	8930	0.78	20240617	16680	-46.04	20231208	7110	26.58	20231020	4.13	N	123420	500	57 억	114642	N	N	96	N	N
75	20240617	150751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9010	-140	5	-1.53	226306860	25097	101.30	9050	9120	8930	11890	6410	9150	9017.29	1.00	-2584	9383	9266	9163	9046	8943	9215	8995	57	2740	500	5670	10	1	11469842	1033	23.96	0.43	12	0.22	376.00	20732.00	16680	20231208	-45.98	7110	20231020	26.72	14790	-39.08	20240313	8930	0.90	20240617	16680	-45.98	20231208	7110	26.72	20231020	4.13	N	123420	500	57 억	114642	N	N	90	N	N
76	20240617	140743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8980	-170	5	-1.86	220294290	24429	98.60	9050	9120	8930	11890	6410	9150	9017.74	1.00	-2540	9383	9266	9163	9046	8943	9215	8995	57	2740	500	5670	10	1	11469842	1030	23.88	0.43	12	0.21	376.00	20732.00	16680	20231208	-46.16	7110	20231020	26.30	14790	-39.28	20240313	8930	0.56	20240617	16680	-46.16	20231208	7110	26.30	20231020	4.13	N	123420	500	57 억	114642	N	N	90	N	N
77	20240617	130742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9010	-140	5	-1.53	199764010	22146	89.38	9050	9120	8930	11890	6410	9150	9020.32	1.00	-2214	9383	9266	9163	9046	8943	9215	8995	57	2740	500	5670	10	1	11469842	1033	23.96	0.43	12	0.19	376.00	20732.00	16680	20231208	-45.98	7110	20231020	26.72	14790	-39.08	20240313	8930	0.90	20240617	16680	-45.98	20231208	7110	26.72	20231020	4.13	N	123420	500	57 억	114642	N	N	90	N	N
78	20240617	120744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8940	-210	5	-2.30	180279140	19973	80.61	9050	9120	8930	11890	6410	9150	9026.14	1.00	-2389	9383	9266	9163	9046	8943	9215	8995	57	2740	500	5670	10	1	11469842	1025	23.78	0.43	12	0.17	376.00	20732.00	16680	20231208	-46.40	7110	20231020	25.74	14790	-39.55	20240313	8930	0.11	20240617	16680	-46.40	20231208	7110	25.74	20231020	4.13	N	123420	500	57 억	114642	N	N	90	N	N
79	20240617	110738	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9010	-140	5	-1.53	132909680	14699	59.33	9050	9120	9000	11890	6410	9150	9042.09	1.00	1	9383	9266	9163	9046	8943	9215	8995	57	2740	500	5670	10	1	11469842	1033	23.96	0.43	12	0.13	376.00	20732.00	16680	20231208	-45.98	7110	20231020	26.72	14790	-39.08	20240313	9000	0.11	20240617	16680	-45.98	20231208	7110	26.72	20231020	4.13	N	123420	500	57 억	114642	N	N	90	N	N
80	20240617	100738	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9070	-80	5	-0.87	87586990	9677	39.06	9050	9120	9020	11890	6410	9150	9051.05	1.00	1038	9383	9266	9163	9046	8943	9215	8995	57	2740	500	5670	10	1	11469842	1040	24.12	0.44	12	0.08	376.00	20732.00	16680	20231208	-45.62	7110	20231020	27.57	14790	-38.67	20240313	9020	0.55	20240617	16680	-45.62	20231208	7110	27.57	20231020	4.13	N	123420	500	57 억	114642	N	N	90	N	N
81	20240617	090744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9100	-50	5	-0.55	19383190	2141	8.64	9050	9120	9050	11890	6410	9150	9053.33	1.00	230	9383	9266	9163	9046	8943	9215	8995	57	2740	500	5670	10	1	11469842	1044	24.20	0.44	12	0.02	376.00	20732.00	16680	20231208	-45.44	7110	20231020	27.99	14790	-38.47	20240313	9050	0.55	20240617	16680	-45.44	20231208	7110	27.99	20231020	4.13	N	123420	500	57 억	114642	N	N	90	N	N
82	20240614	160636	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	-120	5	-1.29	225312350	24684	118.63	9230	9280	9060	12050	6490	9270	9127.86	1.01	-925	9603	9436	9313	9146	9023	9520	9230	57	2780	500	5740	10	1	11469842	1049	24.34	0.44	12	0.22	376.00	20732.00	16680	20231208	-45.14	7110	20231020	28.69	14790	-38.13	20240313	9060	0.99	20240614	16680	-45.14	20231208	7110	28.69	20231020	4.14	N	123420	500	57 억	116207	N	N	90	N	N
83	20240614	150639	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	-160	5	-1.73	212805420	23315	112.05	9230	9280	9060	12050	6490	9270	9127.40	1.01	-1450	9603	9436	9313	9146	9023	9520	9230	57	2780	500	5740	10	1	11469842	1045	24.23	0.44	12	0.20	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	9060	0.55	20240614	16680	-45.38	20231208	7110	28.13	20231020	4.14	N	123420	500	57 억	116207	N	N	41	N	N
84	20240614	140638	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	-160	5	-1.73	180186420	19726	94.80	9230	9280	9070	12050	6490	9270	9134.46	1.01	-1123	9603	9436	9313	9146	9023	9520	9230	57	2780	500	5740	10	1	11469842	1045	24.23	0.44	12	0.17	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	9070	0.44	20240614	16680	-45.38	20231208	7110	28.13	20231020	4.14	N	123420	500	57 억	116207	N	N	41	N	N
85	20240614	130637	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	-160	5	-1.73	166503260	18223	87.58	9230	9280	9070	12050	6490	9270	9136.98	1.01	-1190	9603	9436	9313	9146	9023	9520	9230	57	2780	500	5740	10	1	11469842	1045	24.23	0.44	12	0.16	376.00	20732.00	16680	20231208	-45.38	7110	20231020	28.13	14790	-38.40	20240313	9070	0.44	20240614	16680	-45.38	20231208	7110	28.13	20231020	4.14	N	123420	500	57 억	116207	N	N	41	N	N
86	20240614	120641	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	-120	5	-1.29	146232930	16004	76.91	9230	9280	9070	12050	6490	9270	9137.27	1.01	-584	9603	9436	9313	9146	9023	9520	9230	57	2780	500	5740	10	1	11469842	1049	24.34	0.44	12	0.14	376.00	20732.00	16680	20231208	-45.14	7110	20231020	28.69	14790	-38.13	20240313	9070	0.88	20240614	16680	-45.14	20231208	7110	28.69	20231020	4.14	N	123420	500	57 억	116207	N	N	41	N	N
87	20240614	110730	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9140	-130	5	-1.40	144331140	15796	75.91	9230	9280	9070	12050	6490	9270	9137.20	1.01	-552	9603	9436	9313	9146	9023	9520	9230	57	2780	500	5740	10	1	11469842	1048	24.31	0.44	12	0.14	376.00	20732.00	16680	20231208	-45.20	7110	20231020	28.55	14790	-38.20	20240313	9070	0.77	20240614	16680	-45.20	20231208	7110	28.55	20231020	4.14	N	123420	500	57 억	116207	N	N	41	N	N
88	20240614	100728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9120	-150	5	-1.62	71146500	7761	37.30	9230	9280	9120	12050	6490	9270	9167.18	1.01	1191	9603	9436	9313	9146	9023	9520	9230	57	2780	500	5740	10	1	11469842	1046	24.26	0.44	12	0.07	376.00	20732.00	16680	20231208	-45.32	7110	20231020	28.27	14790	-38.34	20240313	9120	0.00	20240614	16680	-45.32	20231208	7110	28.27	20231020	4.14	N	123420	500	57 억	116207	N	N	41	N	N
89	20240614	090733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9240	-30	5	-0.32	10522750	1140	5.48	9230	9280	9210	12050	6490	9270	9230.48	1.01	-324	9603	9436	9313	9146	9023	9520	9230	57	2780	500	5740	10	1	11469842	1060	24.57	0.45	12	0.01	376.00	20732.00	16680	20231208	-44.60	7110	20231020	29.96	14790	-37.53	20240313	9140	1.09	20240419	16680	-44.60	20231208	7110	29.96	20231020	4.14	N	123420	500	57 억	116207	N	N	41	N	N
90	20240613	160722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9270	80	2	0.87	190090830	20559	104.80	9200	9480	9190	11940	6440	9190	9245.82	1.01	3284	9303	9246	9213	9156	9123	9230	9140	57	2750	500	5690	10	1	11469842	1063	24.65	0.45	12	0.18	376.00	20732.00	16680	20231208	-44.42	7110	20231020	30.38	14790	-37.32	20240313	9140	1.42	20240419	16680	-44.42	20231208	7110	30.38	20231020	4.17	N	123420	500	57 억	116055	N	N	41	N	N
91	20240613	150735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9250	60	2	0.65	175136450	18945	96.57	9200	9480	9190	11940	6440	9190	9244.47	1.01	2880	9303	9246	9213	9156	9123	9230	9140	57	2750	500	5690	10	1	11469842	1061	24.60	0.45	12	0.17	376.00	20732.00	16680	20231208	-44.54	7110	20231020	30.10	14790	-37.46	20240313	9140	1.20	20240419	16680	-44.54	20231208	7110	30.10	20231020	4.17	N	123420	500	57 억	116055	N	N	0	N	N
92	20240613	140728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	70	2	0.76	167258260	18093	92.23	9200	9480	9190	11940	6440	9190	9244.36	1.01	2495	9303	9246	9213	9156	9123	9230	9140	57	2750	500	5690	10	1	11469842	1062	24.63	0.45	12	0.16	376.00	20732.00	16680	20231208	-44.48	7110	20231020	30.24	14790	-37.39	20240313	9140	1.31	20240419	16680	-44.48	20231208	7110	30.24	20231020	4.17	N	123420	500	57 억	116055	N	N	0	N	N
93	20240613	130727	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9210	20	2	0.22	160585560	17371	88.55	9200	9480	9190	11940	6440	9190	9244.46	1.01	2495	9303	9246	9213	9156	9123	9230	9140	57	2750	500	5690	10	1	11469842	1056	24.49	0.44	12	0.15	376.00	20732.00	16680	20231208	-44.78	7110	20231020	29.54	14790	-37.73	20240313	9140	0.77	20240419	16680	-44.78	20231208	7110	29.54	20231020	4.17	N	123420	500	57 억	116055	N	N	0	N	N
94	20240613	120729	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9250	60	2	0.65	146487370	15843	80.76	9200	9480	9190	11940	6440	9190	9246.19	1.01	2556	9303	9246	9213	9156	9123	9230	9140	57	2750	500	5690	10	1	11469842	1061	24.60	0.45	12	0.14	376.00	20732.00	16680	20231208	-44.54	7110	20231020	30.10	14790	-37.46	20240313	9140	1.20	20240419	16680	-44.54	20231208	7110	30.10	20231020	4.17	N	123420	500	57 억	116055	N	N	0	N	N
95	20240613	110722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9230	40	2	0.44	135198220	14621	74.53	9200	9480	9190	11940	6440	9190	9246.85	1.01	2565	9303	9246	9213	9156	9123	9230	9140	57	2750	500	5690	10	1	11469842	1059	24.55	0.45	12	0.13	376.00	20732.00	16680	20231208	-44.66	7110	20231020	29.82	14790	-37.59	20240313	9140	0.98	20240419	16680	-44.66	20231208	7110	29.82	20231020	4.17	N	123420	500	57 억	116055	N	N	0	N	N
96	20240613	100722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	30	2	0.33	123363610	13342	68.01	9200	9480	9190	11940	6440	9190	9246.26	1.01	2372	9303	9246	9213	9156	9123	9230	9140	57	2750	500	5690	10	1	11469842	1058	24.52	0.44	12	0.12	376.00	20732.00	16680	20231208	-44.72	7110	20231020	29.68	14790	-37.66	20240313	9140	0.88	20240419	16680	-44.72	20231208	7110	29.68	20231020	4.17	N	123420	500	57 억	116055	N	N	0	N	N
97	20240613	090732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	70	2	0.76	62682990	6767	34.49	9200	9480	9200	11940	6440	9190	9263.04	1.01	303	9303	9246	9213	9156	9123	9230	9140	57	2750	500	5690	10	1	11469842	1062	24.63	0.45	12	0.06	376.00	20732.00	16680	20231208	-44.48	7110	20231020	30.24	14790	-37.39	20240313	9140	1.31	20240419	16680	-44.48	20231208	7110	30.24	20231020	4.17	N	123420	500	57 억	116055	N	N	0	N	N
98	20240612	160716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9190	-50	5	-0.54	170357720	18500	36.50	9240	9270	9180	12010	6470	9240	9208.71	1.04	-2445	9400	9320	9260	9180	9120	9290	9150	57	2770	500	5720	10	1	11469842	1054	24.44	0.44	12	0.16	376.00	20732.00	16680	20231208	-44.90	7110	20231020	29.25	14790	-37.86	20240313	9140	0.55	20240419	16680	-44.90	20231208	7110	29.25	20231020	4.19	N	123420	500	57 억	118846	N	N	0	N	N
99	20240612	150727	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	-20	5	-0.22	143674080	15597	30.77	9240	9270	9180	12010	6470	9240	9211.65	1.04	-2442	9400	9320	9260	9180	9120	9290	9150	57	2770	500	5720	10	1	11469842	1058	24.52	0.44	12	0.14	376.00	20732.00	16680	20231208	-44.72	7110	20231020	29.68	14790	-37.66	20240313	9140	0.88	20240419	16680	-44.72	20231208	7110	29.68	20231020	4.19	N	123420	500	57 억	118846	N	N	0	N	N
100	20240612	140720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9230	-10	5	-0.11	111294410	12078	23.83	9240	9270	9180	12010	6470	9240	9214.64	1.04	-2405	9400	9320	9260	9180	9120	9290	9150	57	2770	500	5720	10	1	11469842	1059	24.55	0.45	12	0.11	376.00	20732.00	16680	20231208	-44.66	7110	20231020	29.82	14790	-37.59	20240313	9140	0.98	20240419	16680	-44.66	20231208	7110	29.82	20231020	4.19	N	123420	500	57 억	118846	N	N	0	N	N
101	20240612	130722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9200	-40	5	-0.43	86786710	9415	18.58	9240	9270	9180	12010	6470	9240	9217.92	1.04	-2453	9400	9320	9260	9180	9120	9290	9150	57	2770	500	5720	10	1	11469842	1055	24.47	0.44	12	0.08	376.00	20732.00	16680	20231208	-44.84	7110	20231020	29.40	14790	-37.80	20240313	9140	0.66	20240419	16680	-44.84	20231208	7110	29.40	20231020	4.19	N	123420	500	57 억	118846	N	N	0	N	N
102	20240612	120718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9180	-60	5	-0.65	84350790	9150	18.05	9240	9270	9180	12010	6470	9240	9218.67	1.04	-2453	9400	9320	9260	9180	9120	9290	9150	57	2770	500	5720	10	1	11469842	1053	24.41	0.44	12	0.08	376.00	20732.00	16680	20231208	-44.96	7110	20231020	29.11	14790	-37.93	20240313	9140	0.44	20240419	16680	-44.96	20231208	7110	29.11	20231020	4.19	N	123420	500	57 억	118846	N	N	0	N	N
103	20240612	110719	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9230	-10	5	-0.11	60913510	6602	13.03	9240	9270	9190	12010	6470	9240	9226.52	1.04	-1254	9400	9320	9260	9180	9120	9290	9150	57	2770	500	5720	10	1	11469842	1059	24.55	0.45	12	0.06	376.00	20732.00	16680	20231208	-44.66	7110	20231020	29.82	14790	-37.59	20240313	9140	0.98	20240419	16680	-44.66	20231208	7110	29.82	20231020	4.19	N	123420	500	57 억	118846	N	N	0	N	N
104	20240612	100721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9200	-40	5	-0.43	35102330	3797	7.49	9240	9270	9200	12010	6470	9240	9244.75	1.04	-259	9400	9320	9260	9180	9120	9290	9150	57	2770	500	5720	10	1	11469842	1055	24.47	0.44	12	0.03	376.00	20732.00	16680	20231208	-44.84	7110	20231020	29.40	14790	-37.80	20240313	9140	0.66	20240419	16680	-44.84	20231208	7110	29.40	20231020	4.19	N	123420	500	57 억	118846	N	N	0	N	N
105	20240612	090721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	20	2	0.22	11190860	1209	2.39	9240	9260	9220	12010	6470	9240	9256.29	1.04	-8	9400	9320	9260	9180	9120	9290	9150	57	2770	500	5720	10	1	11469842	1062	24.63	0.45	12	0.01	376.00	20732.00	16680	20231208	-44.48	7110	20231020	30.24	14790	-37.39	20240313	9140	1.31	20240419	16680	-44.48	20231208	7110	30.24	20231020	4.19	N	123420	500	57 억	118846	N	N	0	N	N
106	20240610	160713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9430	-130	5	-1.36	219605760	23314	194.36	9560	9560	9370	12420	6700	9560	9418.87	1.08	-4212	9720	9640	9570	9490	9420	9680	9530	57	2860	500	5920	10	1	11469842	1082	25.08	0.45	12	0.20	376.00	20732.00	16680	20231208	-43.47	7110	20231020	32.63	14790	-36.24	20240313	9140	3.17	20240419	16680	-43.47	20231208	7110	32.63	20231020	4.18	N	123420	500	57 억	123881	N	N	37	N	N
107	20240610	150721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9410	-150	5	-1.57	186006020	19736	164.54	9560	9560	9390	12420	6700	9560	9424.02	1.08	-3428	9720	9640	9570	9490	9420	9680	9530	57	2860	500	5920	10	1	11469842	1079	25.03	0.45	12	0.17	376.00	20732.00	16680	20231208	-43.59	7110	20231020	32.35	14790	-36.38	20240313	9140	2.95	20240419	16680	-43.59	20231208	7110	32.35	20231020	4.18	N	123420	500	57 억	123881	N	N	0	N	N
108	20240610	140716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9430	-130	5	-1.36	113552340	12030	100.29	9560	9560	9410	12420	6700	9560	9438.08	1.08	-1314	9720	9640	9570	9490	9420	9680	9530	57	2860	500	5920	10	1	11469842	1082	25.08	0.45	12	0.10	376.00	20732.00	16680	20231208	-43.47	7110	20231020	32.63	14790	-36.24	20240313	9140	3.17	20240419	16680	-43.47	20231208	7110	32.63	20231020	4.18	N	123420	500	57 억	123881	N	N	0	N	N
109	20240610	130714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9450	-110	5	-1.15	85242050	9025	75.24	9560	9560	9410	12420	6700	9560	9443.82	1.08	-1328	9720	9640	9570	9490	9420	9680	9530	57	2860	500	5920	10	1	11469842	1084	25.13	0.46	12	0.08	376.00	20732.00	16680	20231208	-43.35	7110	20231020	32.91	14790	-36.11	20240313	9140	3.39	20240419	16680	-43.35	20231208	7110	32.91	20231020	4.18	N	123420	500	57 억	123881	N	N	0	N	N
110	20240610	120715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9420	-140	5	-1.46	79269310	8391	69.95	9560	9560	9410	12420	6700	9560	9445.58	1.08	-1319	9720	9640	9570	9490	9420	9680	9530	57	2860	500	5920	10	1	11469842	1080	25.05	0.45	12	0.07	376.00	20732.00	16680	20231208	-43.53	7110	20231020	32.49	14790	-36.31	20240313	9140	3.06	20240419	16680	-43.53	20231208	7110	32.49	20231020	4.18	N	123420	500	57 억	123881	N	N	0	N	N
111	20240610	110718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9450	-110	5	-1.15	68241570	7222	60.21	9560	9560	9410	12420	6700	9560	9447.57	1.08	-1110	9720	9640	9570	9490	9420	9680	9530	57	2860	500	5920	10	1	11469842	1084	25.13	0.46	12	0.06	376.00	20732.00	16680	20231208	-43.35	7110	20231020	32.91	14790	-36.11	20240313	9140	3.39	20240419	16680	-43.35	20231208	7110	32.91	20231020	4.18	N	123420	500	57 억	123881	N	N	0	N	N
112	20240610	100715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9420	-140	5	-1.46	43516200	4598	38.33	9560	9560	9420	12420	6700	9560	9462.03	1.08	-1071	9720	9640	9570	9490	9420	9680	9530	57	2860	500	5920	10	1	11469842	1080	25.05	0.45	12	0.04	376.00	20732.00	16680	20231208	-43.53	7110	20231020	32.49	14790	-36.31	20240313	9140	3.06	20240419	16680	-43.53	20231208	7110	32.49	20231020	4.18	N	123420	500	57 억	123881	N	N	0	N	N
113	20240610	090721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9470	-90	5	-0.94	7668070	805	6.71	9560	9560	9470	12420	6700	9560	9520.67	1.08	-571	9720	9640	9570	9490	9420	9680	9530	57	2860	500	5920	10	1	11469842	1086	25.19	0.46	12	0.01	376.00	20732.00	16680	20231208	-43.23	7110	20231020	33.19	14790	-35.97	20240313	9140	3.61	20240419	16680	-43.23	20231208	7110	33.19	20231020	4.18	N	123420	500	57 억	123881	N	N	0	N	N
114	20240607	160739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9560	-20	5	-0.21	114047470	11952	43.77	9500	9650	9500	12450	6710	9580	9542.12	1.08	-467	9833	9706	9603	9476	9373	9655	9425	57	2870	500	5930	10	1	11469842	1097	25.43	0.46	12	0.10	376.00	20732.00	16680	20231208	-42.69	7110	20231020	34.46	14790	-35.36	20240313	9140	4.60	20240419	16680	-42.69	20231208	7110	34.46	20231020	4.19	N	123420	500	57 억	124345	N	N	0	N	N
115	20240607	150745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9540	-40	5	-0.42	108742810	11397	41.74	9500	9650	9500	12450	6710	9580	9541.35	1.08	-340	9833	9706	9603	9476	9373	9655	9425	57	2870	500	5930	10	1	11469842	1094	25.37	0.46	12	0.10	376.00	20732.00	16680	20231208	-42.81	7110	20231020	34.18	14790	-35.50	20240313	9140	4.38	20240419	16680	-42.81	20231208	7110	34.18	20231020	4.19	N	123420	500	57 억	124345	N	N	0	N	N
116	20240607	140740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9520	-60	5	-0.63	94359400	9888	36.21	9500	9650	9500	12450	6710	9580	9542.82	1.08	-187	9833	9706	9603	9476	9373	9655	9425	57	2870	500	5930	10	1	11469842	1092	25.32	0.46	12	0.09	376.00	20732.00	16680	20231208	-42.93	7110	20231020	33.90	14790	-35.63	20240313	9140	4.16	20240419	16680	-42.93	20231208	7110	33.90	20231020	4.19	N	123420	500	57 억	124345	N	N	0	N	N
117	20240607	130735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9530	-50	5	-0.52	84234900	8826	32.32	9500	9650	9500	12450	6710	9580	9543.95	1.08	-62	9833	9706	9603	9476	9373	9655	9425	57	2870	500	5930	10	1	11469842	1093	25.35	0.46	12	0.08	376.00	20732.00	16680	20231208	-42.87	7110	20231020	34.04	14790	-35.56	20240313	9140	4.27	20240419	16680	-42.87	20231208	7110	34.04	20231020	4.19	N	123420	500	57 억	124345	N	N	0	N	N
118	20240607	120740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9570	-10	5	-0.10	73759090	7726	28.30	9500	9650	9500	12450	6710	9580	9546.87	1.08	-618	9833	9706	9603	9476	9373	9655	9425	57	2870	500	5930	10	1	11469842	1098	25.45	0.46	12	0.07	376.00	20732.00	16680	20231208	-42.63	7110	20231020	34.60	14790	-35.29	20240313	9140	4.70	20240419	16680	-42.63	20231208	7110	34.60	20231020	4.19	N	123420	500	57 억	124345	N	N	0	N	N
119	20240607	110730	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9530	-50	5	-0.52	52381120	5480	20.07	9500	9650	9500	12450	6710	9580	9558.60	1.08	-1278	9833	9706	9603	9476	9373	9655	9425	57	2870	500	5930	10	1	11469842	1093	25.35	0.46	12	0.05	376.00	20732.00	16680	20231208	-42.87	7110	20231020	34.04	14790	-35.56	20240313	9140	4.27	20240419	16680	-42.87	20231208	7110	34.04	20231020	4.19	N	123420	500	57 억	124345	N	N	0	N	N
120	20240607	100740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9560	-20	5	-0.21	29824890	3111	11.39	9500	9650	9500	12450	6710	9580	9586.91	1.08	-214	9833	9706	9603	9476	9373	9655	9425	57	2870	500	5930	10	1	11469842	1097	25.43	0.46	12	0.03	376.00	20732.00	16680	20231208	-42.69	7110	20231020	34.46	14790	-35.36	20240313	9140	4.60	20240419	16680	-42.69	20231208	7110	34.46	20231020	4.19	N	123420	500	57 억	124345	N	N	0	N	N
121	20240607	090738	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9560	-20	5	-0.21	5664350	595	2.18	9500	9600	9500	12450	6710	9580	9519.92	1.08	147	9833	9706	9603	9476	9373	9655	9425	57	2870	500	5930	10	1	11469842	1097	25.43	0.46	12	0.01	376.00	20732.00	16680	20231208	-42.69	7110	20231020	34.46	14790	-35.36	20240313	9140	4.60	20240419	16680	-42.69	20231208	7110	34.46	20231020	4.19	N	123420	500	57 억	124345	N	N	0	N	N
122	20240605	160737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9580	-50	5	-0.52	259992630	27149	104.59	9730	9730	9500	12510	6750	9630	9576.51	1.06	2444	9890	9760	9670	9540	9450	9715	9495	57	2880	500	5970	10	1	11469842	1099	25.48	0.46	12	0.24	376.00	20732.00	16680	20231208	-42.57	7110	20231020	34.74	14790	-35.23	20240313	9140	4.81	20240419	16680	-42.57	20231208	7110	34.74	20231020	4.17	N	123420	500	57 억	121903	N	N	1	N	N
123	20240605	150733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9540	-90	5	-0.93	253160800	26435	101.84	9730	9730	9500	12510	6750	9630	9576.73	1.06	2603	9890	9760	9670	9540	9450	9715	9495	57	2880	500	5970	10	1	11469842	1094	25.37	0.46	12	0.23	376.00	20732.00	16680	20231208	-42.81	7110	20231020	34.18	14790	-35.50	20240313	9140	4.38	20240419	16680	-42.81	20231208	7110	34.18	20231020	4.17	N	123420	500	57 억	121903	N	N	1	N	N
124	20240605	140736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9570	-60	5	-0.62	205133460	21398	82.43	9730	9730	9500	12510	6750	9630	9586.57	1.06	2572	9890	9760	9670	9540	9450	9715	9495	57	2880	500	5970	10	1	11469842	1098	25.45	0.46	12	0.19	376.00	20732.00	16680	20231208	-42.63	7110	20231020	34.60	14790	-35.29	20240313	9140	4.70	20240419	16680	-42.63	20231208	7110	34.60	20231020	4.17	N	123420	500	57 억	121903	N	N	1	N	N
125	20240605	130736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9550	-80	5	-0.83	189658700	19775	76.18	9730	9730	9500	12510	6750	9630	9590.83	1.06	2524	9890	9760	9670	9540	9450	9715	9495	57	2880	500	5970	10	1	11469842	1095	25.40	0.46	12	0.17	376.00	20732.00	16680	20231208	-42.75	7110	20231020	34.32	14790	-35.43	20240313	9140	4.49	20240419	16680	-42.75	20231208	7110	34.32	20231020	4.17	N	123420	500	57 억	121903	N	N	1	N	N
126	20240605	120733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9610	-20	5	-0.21	115633680	12038	46.37	9730	9730	9530	12510	6750	9630	9605.72	1.06	1235	9890	9760	9670	9540	9450	9715	9495	57	2880	500	5970	10	1	11469842	1102	25.56	0.46	12	0.10	376.00	20732.00	16680	20231208	-42.39	7110	20231020	35.16	14790	-35.02	20240313	9140	5.14	20240419	16680	-42.39	20231208	7110	35.16	20231020	4.17	N	123420	500	57 억	121903	N	N	1	N	N
127	20240605	110734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9650	20	2	0.21	109247840	11375	43.82	9730	9730	9530	12510	6750	9630	9604.21	1.06	1386	9890	9760	9670	9540	9450	9715	9495	57	2880	500	5970	10	1	11469842	1107	25.66	0.47	12	0.10	376.00	20732.00	16680	20231208	-42.15	7110	20231020	35.72	14790	-34.75	20240313	9140	5.58	20240419	16680	-42.15	20231208	7110	35.72	20231020	4.17	N	123420	500	57 억	121903	N	N	1	N	N
128	20240605	100734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9560	-70	5	-0.73	68336180	7098	27.34	9730	9730	9530	12510	6750	9630	9627.53	1.06	713	9890	9760	9670	9540	9450	9715	9495	57	2880	500	5970	10	1	11469842	1097	25.43	0.46	12	0.06	376.00	20732.00	16680	20231208	-42.69	7110	20231020	34.46	14790	-35.36	20240313	9140	4.60	20240419	16680	-42.69	20231208	7110	34.46	20231020	4.17	N	123420	500	57 억	121903	N	N	1	N	N
129	20240605	090733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9680	50	2	0.52	8511960	884	3.41	9730	9730	9530	12510	6750	9630	9628.91	1.06	-99	9890	9760	9670	9540	9450	9715	9495	57	2880	500	5970	10	1	11469842	1110	25.74	0.47	12	0.01	376.00	20732.00	16680	20231208	-41.97	7110	20231020	36.15	14790	-34.55	20240313	9140	5.91	20240419	16680	-41.97	20231208	7110	36.15	20231020	4.17	N	123420	500	57 억	121903	N	N	1	N	N
130	20240604	160728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9630	-30	5	-0.31	250095010	25948	56.81	9760	9800	9580	12550	6770	9660	9638.32	1.08	-2366	9906	9782	9606	9482	9306	9845	9545	57	2890	500	5980	10	1	11469842	1105	25.61	0.46	12	0.23	376.00	20732.00	16680	20231208	-42.27	7110	20231020	35.44	14790	-34.89	20240313	9140	5.36	20240419	16680	-42.27	20231208	7110	35.44	20231020	4.19	N	123420	500	57 억	124266	N	N	1	N	N
131	20240604	150728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9610	-50	5	-0.52	234273400	24301	53.20	9760	9800	9580	12550	6770	9660	9640.48	1.08	-2129	9906	9782	9606	9482	9306	9845	9545	57	2890	500	5980	10	1	11469842	1102	25.56	0.46	12	0.21	376.00	20732.00	16680	20231208	-42.39	7110	20231020	35.16	14790	-35.02	20240313	9140	5.14	20240419	16680	-42.39	20231208	7110	35.16	20231020	4.19	N	123420	500	57 억	124266	N	N	0	N	N
132	20240604	140729	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9650	-10	5	-0.10	188763160	19564	42.83	9760	9800	9580	12550	6770	9660	9648.50	1.08	-2384	9906	9782	9606	9482	9306	9845	9545	57	2890	500	5980	10	1	11469842	1107	25.66	0.47	12	0.17	376.00	20732.00	16680	20231208	-42.15	7110	20231020	35.72	14790	-34.75	20240313	9140	5.58	20240419	16680	-42.15	20231208	7110	35.72	20231020	4.19	N	123420	500	57 억	124266	N	N	0	N	N
133	20240604	130727	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9700	40	2	0.41	157268650	16306	35.70	9760	9800	9580	12550	6770	9660	9644.83	1.08	-2317	9906	9782	9606	9482	9306	9845	9545	57	2890	500	5980	10	1	11469842	1113	25.80	0.47	12	0.14	376.00	20732.00	16680	20231208	-41.85	7110	20231020	36.43	14790	-34.42	20240313	9140	6.13	20240419	16680	-41.85	20231208	7110	36.43	20231020	4.19	N	123420	500	57 억	124266	N	N	0	N	N
134	20240604	120725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9630	-30	5	-0.31	108281160	11244	24.62	9760	9800	9580	12550	6770	9660	9630.13	1.08	-2105	9906	9782	9606	9482	9306	9845	9545	57	2890	500	5980	10	1	11469842	1105	25.61	0.46	12	0.10	376.00	20732.00	16680	20231208	-42.27	7110	20231020	35.44	14790	-34.89	20240313	9140	5.36	20240419	16680	-42.27	20231208	7110	35.44	20231020	4.19	N	123420	500	57 억	124266	N	N	0	N	N
135	20240604	110722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9620	-40	5	-0.41	88168590	9149	20.03	9760	9800	9590	12550	6770	9660	9636.96	1.08	-2533	9906	9782	9606	9482	9306	9845	9545	57	2890	500	5980	10	1	11469842	1103	25.59	0.46	12	0.08	376.00	20732.00	16680	20231208	-42.33	7110	20231020	35.30	14790	-34.96	20240313	9140	5.25	20240419	16680	-42.33	20231208	7110	35.30	20231020	4.19	N	123420	500	57 억	124266	N	N	0	N	N
136	20240604	100725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9630	-30	5	-0.31	49568870	5130	11.23	9760	9800	9600	12550	6770	9660	9662.55	1.08	-729	9906	9782	9606	9482	9306	9845	9545	57	2890	500	5980	10	1	11469842	1105	25.61	0.46	12	0.04	376.00	20732.00	16680	20231208	-42.27	7110	20231020	35.44	14790	-34.89	20240313	9140	5.36	20240419	16680	-42.27	20231208	7110	35.44	20231020	4.19	N	123420	500	57 억	124266	N	N	0	N	N
137	20240604	090725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9710	50	2	0.52	10671800	1096	2.40	9760	9800	9630	12550	6770	9660	9737.04	1.08	-158	9906	9782	9606	9482	9306	9845	9545	57	2890	500	5980	10	1	11469842	1114	25.82	0.47	12	0.01	376.00	20732.00	16680	20231208	-41.79	7110	20231020	36.57	14790	-34.35	20240313	9140	6.24	20240419	16680	-41.79	20231208	7110	36.57	20231020	4.19	N	123420	500	57 억	124266	N	N	0	N	N
138	20240603	160717	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9660	160	2	1.68	420320550	43650	133.63	9430	9730	9430	12350	6650	9500	9629.97	1.00	10074	9700	9600	9480	9380	9260	9650	9430	57	2850	500	5890	10	1	11469842	1108	25.69	0.47	12	0.38	376.00	20732.00	16680	20231208	-42.09	7110	20231020	35.86	14790	-34.69	20240313	9140	5.69	20240419	16680	-42.09	20231208	7110	35.86	20231020	4.19	N	123420	500	57 억	114165	N	N	27	N	N
139	20240603	150718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9660	160	2	1.68	400499760	41599	127.35	9430	9730	9430	12350	6650	9500	9628.34	1.00	9108	9700	9600	9480	9380	9260	9650	9430	57	2850	500	5890	10	1	11469842	1108	25.69	0.47	12	0.36	376.00	20732.00	16680	20231208	-42.09	7110	20231020	35.86	14790	-34.69	20240313	9140	5.69	20240419	16680	-42.09	20231208	7110	35.86	20231020	4.19	N	123420	500	57 억	114165	N	N	27	N	N
140	20240603	140716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9650	150	2	1.58	358872370	37286	114.15	9430	9730	9430	12350	6650	9500	9625.63	1.00	7521	9700	9600	9480	9380	9260	9650	9430	57	2850	500	5890	10	1	11469842	1107	25.66	0.47	12	0.33	376.00	20732.00	16680	20231208	-42.15	7110	20231020	35.72	14790	-34.75	20240313	9140	5.58	20240419	16680	-42.15	20231208	7110	35.72	20231020	4.19	N	123420	500	57 억	114165	N	N	27	N	N
141	20240603	130718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9570	70	2	0.74	339999500	35324	108.14	9430	9730	9430	12350	6650	9500	9625.99	1.00	6526	9700	9600	9480	9380	9260	9650	9430	57	2850	500	5890	10	1	11469842	1098	25.45	0.46	12	0.31	376.00	20732.00	16680	20231208	-42.63	7110	20231020	34.60	14790	-35.29	20240313	9140	4.70	20240419	16680	-42.63	20231208	7110	34.60	20231020	4.19	N	123420	500	57 억	114165	N	N	27	N	N
142	20240603	120717	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9560	60	2	0.63	294637770	30586	93.64	9430	9730	9430	12350	6650	9500	9634.10	1.00	5137	9700	9600	9480	9380	9260	9650	9430	57	2850	500	5890	10	1	11469842	1097	25.43	0.46	12	0.27	376.00	20732.00	16680	20231208	-42.69	7110	20231020	34.46	14790	-35.36	20240313	9140	4.60	20240419	16680	-42.69	20231208	7110	34.46	20231020	4.19	N	123420	500	57 억	114165	N	N	27	N	N
143	20240603	110712	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9600	100	2	1.05	274764760	28504	87.26	9430	9730	9430	12350	6650	9500	9640.65	1.00	5092	9700	9600	9480	9380	9260	9650	9430	57	2850	500	5890	10	1	11469842	1101	25.53	0.46	12	0.25	376.00	20732.00	16680	20231208	-42.45	7110	20231020	35.02	14790	-35.09	20240313	9140	5.03	20240419	16680	-42.45	20231208	7110	35.02	20231020	4.19	N	123420	500	57 억	114165	N	N	27	N	N
144	20240603	100710	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9650	150	2	1.58	204526630	21211	64.94	9430	9730	9430	12350	6650	9500	9644.04	1.00	8762	9700	9600	9480	9380	9260	9650	9430	57	2850	500	5890	10	1	11469842	1107	25.66	0.47	12	0.18	376.00	20732.00	16680	20231208	-42.15	7110	20231020	35.72	14790	-34.75	20240313	9140	5.58	20240419	16680	-42.15	20231208	7110	35.72	20231020	4.19	N	123420	500	57 억	114165	N	N	27	N	N
145	20240603	090709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9590	90	2	0.95	36453170	3841	11.76	9430	9600	9430	12350	6650	9500	9489.94	1.00	1932	9700	9600	9480	9380	9260	9650	9430	57	2850	500	5890	10	1	11469842	1100	25.51	0.46	12	0.03	376.00	20732.00	16680	20231208	-42.51	7110	20231020	34.88	14790	-35.16	20240313	9140	4.92	20240419	16680	-42.51	20231208	7110	34.88	20231020	4.19	N	123420	500	57 억	114165	N	N	27	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History