KissMeData/207760/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161003	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2395	5	2	0.21	42574861605	16108432	950.88	2505	2820	2390	3105	1675	2390	2643.43	0.38	-100470	2683	2536	2463	2316	2243	2500	2280	83	715	100	1720	5	1	83042073	1989	-15.97	3.18	12	19.40	-150.00	752.00	3190	20240220	-24.92	1500	20231020	59.67	3190	-24.92	20240220	1845	29.81	20240102	3190	-24.92	20240220	1500	59.67	20231020	5.67	N	207760	100	83 억	312569	N	N	53	N	N
3	20240628	151016	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2410	20	2	0.84	41822220590	15794599	932.36	2505	2820	2400	3105	1675	2390	2647.93	0.38	-114402	2683	2536	2463	2316	2243	2500	2280	83	715	100	1720	5	1	83042073	2001	-16.07	3.20	12	19.02	-150.00	752.00	3190	20240220	-24.45	1500	20231020	60.67	3190	-24.45	20240220	1845	30.62	20240102	3190	-24.45	20240220	1500	60.67	20231020	5.67	N	207760	100	83 억	312569	N	N	53	N	N
4	20240628	141015	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	85	2	3.56	40202138900	15132301	893.26	2505	2820	2455	3105	1675	2390	2656.76	0.38	-139318	2683	2536	2463	2316	2243	2500	2280	83	715	100	1720	5	1	83042073	2055	-16.50	3.29	12	18.22	-150.00	752.00	3190	20240220	-22.41	1500	20231020	65.00	3190	-22.41	20240220	1845	34.15	20240102	3190	-22.41	20240220	1500	65.00	20231020	5.67	N	207760	100	83 억	312569	N	N	53	N	N
5	20240628	131014	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	165	2	6.90	38258882200	14355885	847.43	2505	2820	2505	3105	1675	2390	2665.09	0.38	-151303	2683	2536	2463	2316	2243	2500	2280	83	715	100	1720	5	1	83042073	2122	-17.03	3.40	12	17.29	-150.00	752.00	3190	20240220	-19.91	1500	20231020	70.33	3190	-19.91	20240220	1845	38.48	20240102	3190	-19.91	20240220	1500	70.33	20231020	5.67	N	207760	100	83 억	312569	N	N	53	N	N
6	20240628	121012	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	195	2	8.16	36793014985	13786864	813.84	2505	2820	2505	3105	1675	2390	2668.76	0.38	-150546	2683	2536	2463	2316	2243	2500	2280	83	715	100	1720	5	1	83042073	2147	-17.23	3.44	12	16.60	-150.00	752.00	3190	20240220	-18.97	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3190	-18.97	20240220	1500	72.33	20231020	5.67	N	207760	100	83 억	312569	N	N	53	N	N
7	20240628	110956	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2595	205	2	8.58	35081457465	13124484	774.74	2505	2820	2505	3105	1675	2390	2673.04	0.38	-151100	2683	2536	2463	2316	2243	2500	2280	83	715	100	1720	5	1	83042073	2155	-17.30	3.45	12	15.80	-150.00	752.00	3190	20240220	-18.65	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3190	-18.65	20240220	1500	73.00	20231020	5.67	N	207760	100	83 억	312569	N	N	53	N	N
8	20240628	100952	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2590	200	2	8.37	30883266220	11502868	679.01	2505	2820	2505	3105	1675	2390	2684.91	0.38	-148728	2683	2536	2463	2316	2243	2500	2280	83	715	100	1720	5	1	83042073	2151	-17.27	3.44	12	13.85	-150.00	752.00	3190	20240220	-18.81	1500	20231020	72.67	3190	-18.81	20240220	1845	40.38	20240102	3190	-18.81	20240220	1500	72.67	20231020	5.67	N	207760	100	83 억	312569	N	N	53	N	N
9	20240628	090955	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2775	385	2	16.11	14798269895	5430843	320.58	2505	2800	2505	3105	1675	2390	2725.04	0.38	-84043	2683	2536	2463	2316	2243	2500	2280	83	715	100	1720	5	1	83042073	2304	-18.50	3.69	12	6.54	-150.00	752.00	3190	20240220	-13.01	1500	20231020	85.00	3190	-13.01	20240220	1845	50.41	20240102	3190	-13.01	20240220	1500	85.00	20231020	5.67	N	207760	100	83 억	312569	N	N	53	N	N
10	20240627	160947	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2390	-165	5	-6.46	4109414460	1659412	67.63	2565	2610	2390	3320	1790	2555	2476.77	0.58	-160014	2718	2636	2478	2396	2238	2677	2437	83	765	100	1830	5	1	83042073	1985	-15.93	3.18	12	2.00	-150.00	752.00	3190	20240220	-25.08	1500	20231020	59.33	3190	-25.08	20240220	1845	29.54	20240102	3190	-25.08	20240220	1500	59.33	20231020	5.70	N	207760	100	83 억	479700	N	N	53	N	N
11	20240627	150954	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2420	-135	5	-5.28	3927262250	1583507	64.54	2565	2610	2390	3320	1790	2555	2480.10	0.58	-157580	2718	2636	2478	2396	2238	2677	2437	83	765	100	1830	5	1	83042073	2010	-16.13	3.22	12	1.91	-150.00	752.00	3190	20240220	-24.14	1500	20231020	61.33	3190	-24.14	20240220	1845	31.17	20240102	3190	-24.14	20240220	1500	61.33	20231020	5.70	N	207760	100	83 억	479700	N	N	86	N	N
12	20240627	140951	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2435	-120	5	-4.70	3702856995	1490610	60.75	2565	2610	2390	3320	1790	2555	2484.12	0.58	-136869	2718	2636	2478	2396	2238	2677	2437	83	765	100	1830	5	1	83042073	2022	-16.23	3.24	12	1.80	-150.00	752.00	3190	20240220	-23.67	1500	20231020	62.33	3190	-23.67	20240220	1845	31.98	20240102	3190	-23.67	20240220	1500	62.33	20231020	5.70	N	207760	100	83 억	479700	N	N	86	N	N
13	20240627	130951	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2435	-120	5	-4.70	3551537725	1428438	58.22	2565	2610	2390	3320	1790	2555	2486.31	0.58	-105747	2718	2636	2478	2396	2238	2677	2437	83	765	100	1830	5	1	83042073	2022	-16.23	3.24	12	1.72	-150.00	752.00	3190	20240220	-23.67	1500	20231020	62.33	3190	-23.67	20240220	1845	31.98	20240102	3190	-23.67	20240220	1500	62.33	20231020	5.70	N	207760	100	83 억	479700	N	N	86	N	N
14	20240627	120954	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2400	-155	5	-6.07	3262213785	1309291	53.36	2565	2610	2395	3320	1790	2555	2491.59	0.58	-97839	2718	2636	2478	2396	2238	2677	2437	83	765	100	1830	5	1	83042073	1993	-16.00	3.19	12	1.58	-150.00	752.00	3190	20240220	-24.76	1500	20231020	60.00	3190	-24.76	20240220	1845	30.08	20240102	3190	-24.76	20240220	1500	60.00	20231020	5.70	N	207760	100	83 억	479700	N	N	86	N	N
15	20240627	110952	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2415	-140	5	-5.48	3030985495	1213269	49.45	2565	2610	2405	3320	1790	2555	2498.20	0.58	-63505	2718	2636	2478	2396	2238	2677	2437	83	765	100	1830	5	1	83042073	2005	-16.10	3.21	12	1.46	-150.00	752.00	3190	20240220	-24.29	1500	20231020	61.00	3190	-24.29	20240220	1845	30.89	20240102	3190	-24.29	20240220	1500	61.00	20231020	5.70	N	207760	100	83 억	479700	N	N	86	N	N
16	20240627	100952	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2405	-150	5	-5.87	2791586180	1114228	45.41	2565	2610	2405	3320	1790	2555	2505.40	0.58	-61463	2718	2636	2478	2396	2238	2677	2437	83	765	100	1830	5	1	83042073	1997	-16.03	3.20	12	1.34	-150.00	752.00	3190	20240220	-24.61	1500	20231020	60.33	3190	-24.61	20240220	1845	30.35	20240102	3190	-24.61	20240220	1500	60.33	20231020	5.70	N	207760	100	83 억	479700	N	N	86	N	N
17	20240627	090952	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	-85	5	-3.33	1629219365	639137	26.05	2565	2610	2460	3320	1790	2555	2549.09	0.58	-69862	2718	2636	2478	2396	2238	2677	2437	83	765	100	1830	5	1	83042073	2051	-16.47	3.28	12	0.77	-150.00	752.00	3190	20240220	-22.57	1500	20231020	64.67	3190	-22.57	20240220	1845	33.88	20240102	3190	-22.57	20240220	1500	64.67	20231020	5.70	N	207760	100	83 억	479700	N	N	86	N	N
18	20240626	160948	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	245	2	10.61	5974304700	2404192	179.79	2335	2560	2320	3000	1620	2310	2485.04	0.49	70010	2486	2397	2351	2262	2216	2375	2240	83	690	100	1660	5	1	83042073	2122	-17.03	3.40	12	2.90	-150.00	752.00	3190	20240220	-19.91	1500	20231020	70.33	3190	-19.91	20240220	1845	38.48	20240102	3190	-19.91	20240220	1500	70.33	20231020	5.99	N	207760	100	83 억	410776	N	N	86	N	N
19	20240626	150952	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	205	2	8.87	5018533785	2028746	151.71	2335	2520	2320	3000	1620	2310	2474.47	0.49	80946	2486	2397	2351	2262	2216	2375	2240	83	690	100	1660	5	1	83042073	2089	-16.77	3.34	12	2.44	-150.00	752.00	3190	20240220	-21.16	1500	20231020	67.67	3190	-21.16	20240220	1845	36.31	20240102	3190	-21.16	20240220	1500	67.67	20231020	5.99	N	207760	100	83 억	410776	N	N	0	N	N
20	20240626	140949	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	205	2	8.87	4632726100	1874586	140.19	2335	2520	2320	3000	1620	2310	2472.14	0.49	72874	2486	2397	2351	2262	2216	2375	2240	83	690	100	1660	5	1	83042073	2089	-16.77	3.34	12	2.26	-150.00	752.00	3190	20240220	-21.16	1500	20231020	67.67	3190	-21.16	20240220	1845	36.31	20240102	3190	-21.16	20240220	1500	67.67	20231020	5.99	N	207760	100	83 억	410776	N	N	0	N	N
21	20240626	130951	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	170	2	7.36	4237125315	1716503	128.36	2335	2520	2320	3000	1620	2310	2469.33	0.49	96473	2486	2397	2351	2262	2216	2375	2240	83	690	100	1660	5	1	83042073	2059	-16.53	3.30	12	2.07	-150.00	752.00	3190	20240220	-22.26	1500	20231020	65.33	3190	-22.26	20240220	1845	34.42	20240102	3190	-22.26	20240220	1500	65.33	20231020	5.99	N	207760	100	83 억	410776	N	N	0	N	N
22	20240626	120949	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	160	2	6.93	3474466885	1410933	105.51	2335	2515	2320	3000	1620	2310	2463.54	0.49	22487	2486	2397	2351	2262	2216	2375	2240	83	690	100	1660	5	1	83042073	2051	-16.47	3.28	12	1.70	-150.00	752.00	3190	20240220	-22.57	1500	20231020	64.67	3190	-22.57	20240220	1845	33.88	20240102	3190	-22.57	20240220	1500	64.67	20231020	5.99	N	207760	100	83 억	410776	N	N	0	N	N
23	20240626	110950	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	180	2	7.79	3328595815	1351927	101.10	2335	2515	2320	3000	1620	2310	2463.17	0.49	25788	2486	2397	2351	2262	2216	2375	2240	83	690	100	1660	5	1	83042073	2068	-16.60	3.31	12	1.63	-150.00	752.00	3190	20240220	-21.94	1500	20231020	66.00	3190	-21.94	20240220	1845	34.96	20240102	3190	-21.94	20240220	1500	66.00	20231020	5.99	N	207760	100	83 억	410776	N	N	0	N	N
24	20240626	100948	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	170	2	7.36	3001866580	1220343	91.26	2335	2515	2320	3000	1620	2310	2461.01	0.49	-4125	2486	2397	2351	2262	2216	2375	2240	83	690	100	1660	5	1	83042073	2059	-16.53	3.30	12	1.47	-150.00	752.00	3190	20240220	-22.26	1500	20231020	65.33	3190	-22.26	20240220	1845	34.42	20240102	3190	-22.26	20240220	1500	65.33	20231020	5.99	N	207760	100	83 억	410776	N	N	0	N	N
25	20240626	090951	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2445	135	2	5.84	1120735400	460545	34.44	2335	2500	2320	3000	1620	2310	2436.04	0.49	-10613	2486	2397	2351	2262	2216	2375	2240	83	690	100	1660	5	1	83042073	2030	-16.30	3.25	12	0.55	-150.00	752.00	3190	20240220	-23.35	1500	20231020	63.00	3190	-23.35	20240220	1845	32.52	20240102	3190	-23.35	20240220	1500	63.00	20231020	5.99	N	207760	100	83 억	410776	N	N	0	N	N
26	20240625	160948	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2310	-110	5	-4.55	2956804835	1263782	76.07	2420	2440	2305	3145	1695	2420	2339.65	0.40	75085	2686	2552	2466	2332	2246	2510	2290	83	725	100	1740	5	1	83042073	1918	-15.40	3.07	12	1.52	-150.00	752.00	3190	20240220	-27.59	1500	20231020	54.00	3190	-27.59	20240220	1845	25.20	20240102	3190	-27.59	20240220	1500	54.00	20231020	6.20	N	207760	100	83 억	335694	N	N	8	N	N
27	20240625	150946	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2335	-85	5	-3.51	2663861395	1137418	68.47	2420	2440	2305	3145	1695	2420	2342.03	0.40	78867	2686	2552	2466	2332	2246	2510	2290	83	725	100	1740	5	1	83042073	1939	-15.57	3.11	12	1.37	-150.00	752.00	3190	20240220	-26.80	1500	20231020	55.67	3190	-26.80	20240220	1845	26.56	20240102	3190	-26.80	20240220	1500	55.67	20231020	6.20	N	207760	100	83 억	335694	N	N	8	N	N
28	20240625	140948	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2345	-75	5	-3.10	1981747140	845404	50.89	2420	2440	2305	3145	1695	2420	2344.14	0.40	67608	2686	2552	2466	2332	2246	2510	2290	83	725	100	1740	5	1	83042073	1947	-15.63	3.12	12	1.02	-150.00	752.00	3190	20240220	-26.49	1500	20231020	56.33	3190	-26.49	20240220	1845	27.10	20240102	3190	-26.49	20240220	1500	56.33	20231020	6.20	N	207760	100	83 억	335694	N	N	8	N	N
29	20240625	130949	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2340	-80	5	-3.31	1897526820	809386	48.72	2420	2440	2305	3145	1695	2420	2344.40	0.40	67454	2686	2552	2466	2332	2246	2510	2290	83	725	100	1740	5	1	83042073	1943	-15.60	3.11	12	0.97	-150.00	752.00	3190	20240220	-26.65	1500	20231020	56.00	3190	-26.65	20240220	1845	26.83	20240102	3190	-26.65	20240220	1500	56.00	20231020	6.20	N	207760	100	83 억	335694	N	N	8	N	N
30	20240625	120952	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2325	-95	5	-3.93	1579935965	672498	40.48	2420	2440	2305	3145	1695	2420	2349.35	0.40	78588	2686	2552	2466	2332	2246	2510	2290	83	725	100	1740	5	1	83042073	1931	-15.50	3.09	12	0.81	-150.00	752.00	3190	20240220	-27.12	1500	20231020	55.00	3190	-27.12	20240220	1845	26.02	20240102	3190	-27.12	20240220	1500	55.00	20231020	6.20	N	207760	100	83 억	335694	N	N	8	N	N
31	20240625	110950	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2340	-80	5	-3.31	1426888095	606670	36.52	2420	2440	2305	3145	1695	2420	2352.00	0.40	120474	2686	2552	2466	2332	2246	2510	2290	83	725	100	1740	5	1	83042073	1943	-15.60	3.11	12	0.73	-150.00	752.00	3190	20240220	-26.65	1500	20231020	56.00	3190	-26.65	20240220	1845	26.83	20240102	3190	-26.65	20240220	1500	56.00	20231020	6.20	N	207760	100	83 억	335694	N	N	8	N	N
32	20240625	100948	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2325	-95	5	-3.93	1105257710	468038	28.17	2420	2440	2310	3145	1695	2420	2361.47	0.40	66730	2686	2552	2466	2332	2246	2510	2290	83	725	100	1740	5	1	83042073	1931	-15.50	3.09	12	0.56	-150.00	752.00	3190	20240220	-27.12	1500	20231020	55.00	3190	-27.12	20240220	1845	26.02	20240102	3190	-27.12	20240220	1500	55.00	20231020	6.20	N	207760	100	83 억	335694	N	N	8	N	N
33	20240625	090948	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2405	-15	5	-0.62	256620840	106838	6.43	2420	2440	2355	3145	1695	2420	2401.96	0.40	7612	2686	2552	2466	2332	2246	2510	2290	83	725	100	1740	5	1	83042073	1997	-16.03	3.20	12	0.13	-150.00	752.00	3190	20240220	-24.61	1500	20231020	60.33	3190	-24.61	20240220	1845	30.35	20240102	3190	-24.61	20240220	1500	60.33	20231020	6.20	N	207760	100	83 억	335694	N	N	8	N	N
34	20240624	160944	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2420	-200	5	-7.63	3965665990	1586756	153.96	2600	2600	2380	3405	1835	2620	2499.51	0.33	64068	2750	2685	2650	2585	2550	2667	2567	83	785	100	1880	5	1	83042073	2010	-16.13	3.22	12	1.91	-150.00	752.00	3190	20240220	-24.14	1500	20231020	61.33	3190	-24.14	20240220	1845	31.17	20240102	3190	-24.14	20240220	1500	61.33	20231020	6.10	N	207760	100	83 억	271625	N	N	8	N	N
35	20240624	150945	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2410	-210	5	-8.02	3553487970	1415558	137.35	2600	2600	2380	3405	1835	2620	2509.75	0.33	44297	2750	2685	2650	2585	2550	2667	2567	83	785	100	1880	5	1	83042073	2001	-16.07	3.20	12	1.70	-150.00	752.00	3190	20240220	-24.45	1500	20231020	60.67	3190	-24.45	20240220	1845	30.62	20240102	3190	-24.45	20240220	1500	60.67	20231020	6.10	N	207760	100	83 억	271625	N	N	1486	N	N
36	20240624	140946	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	-105	5	-4.01	2336569480	918816	89.15	2600	2600	2500	3405	1835	2620	2542.42	0.33	-16404	2750	2685	2650	2585	2550	2667	2567	83	785	100	1880	5	1	83042073	2089	-16.77	3.34	12	1.11	-150.00	752.00	3190	20240220	-21.16	1500	20231020	67.67	3190	-21.16	20240220	1845	36.31	20240102	3190	-21.16	20240220	1500	67.67	20231020	6.10	N	207760	100	83 억	271625	N	N	1486	N	N
37	20240624	130944	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-90	5	-3.44	1916624150	751643	72.93	2600	2600	2515	3405	1835	2620	2549.24	0.33	-26964	2750	2685	2650	2585	2550	2667	2567	83	785	100	1880	5	1	83042073	2101	-16.87	3.36	12	0.91	-150.00	752.00	3190	20240220	-20.69	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	6.10	N	207760	100	83 억	271625	N	N	1486	N	N
38	20240624	120945	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	-75	5	-2.86	1683305135	659245	63.97	2600	2600	2520	3405	1835	2620	2552.65	0.33	-26836	2750	2685	2650	2585	2550	2667	2567	83	785	100	1880	5	1	83042073	2113	-16.97	3.38	12	0.79	-150.00	752.00	3190	20240220	-20.22	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3190	-20.22	20240220	1500	69.67	20231020	6.10	N	207760	100	83 억	271625	N	N	1486	N	N
39	20240624	110947	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2560	-60	5	-2.29	1374232460	537479	52.15	2600	2600	2520	3405	1835	2620	2555.96	0.33	-24975	2750	2685	2650	2585	2550	2667	2567	83	785	100	1880	5	1	83042073	2126	-17.07	3.40	12	0.65	-150.00	752.00	3190	20240220	-19.75	1500	20231020	70.67	3190	-19.75	20240220	1845	38.75	20240102	3190	-19.75	20240220	1500	70.67	20231020	6.10	N	207760	100	83 억	271625	N	N	1486	N	N
40	20240624	100945	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	-40	5	-1.53	1106718030	432967	42.01	2600	2600	2520	3405	1835	2620	2555.06	0.33	-12593	2750	2685	2650	2585	2550	2667	2567	83	785	100	1880	5	1	83042073	2142	-17.20	3.43	12	0.52	-150.00	752.00	3190	20240220	-19.12	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3190	-19.12	20240220	1500	72.00	20231020	6.10	N	207760	100	83 억	271625	N	N	1486	N	N
41	20240624	090945	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-90	5	-3.44	539465405	211106	20.48	2600	2600	2520	3405	1835	2620	2553.17	0.33	16932	2750	2685	2650	2585	2550	2667	2567	83	785	100	1880	5	1	83042073	2101	-16.87	3.36	12	0.25	-150.00	752.00	3190	20240220	-20.69	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	6.10	N	207760	100	83 억	271625	N	N	1486	N	N
42	20240621	160913	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2620	-120	5	-4.38	2654385165	1000074	56.74	2695	2715	2615	3560	1920	2740	2654.34	0.33	-3076	2873	2806	2743	2676	2613	2775	2645	83	820	100	1970	5	1	83042073	2176	-17.47	3.48	12	1.20	-150.00	752.00	3190	20240220	-17.87	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3190	-17.87	20240220	1500	74.67	20231020	6.26	N	207760	100	83 억	277375	N	N	1486	N	N
43	20240621	150914	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2630	-110	5	-4.01	2434752000	916281	51.99	2695	2715	2615	3560	1920	2740	2657.21	0.33	-3212	2873	2806	2743	2676	2613	2775	2645	83	820	100	1970	5	1	83042073	2184	-17.53	3.50	12	1.10	-150.00	752.00	3190	20240220	-17.55	1500	20231020	75.33	3190	-17.55	20240220	1845	42.55	20240102	3190	-17.55	20240220	1500	75.33	20231020	6.26	N	207760	100	83 억	277375	N	N	124	N	N
44	20240621	140912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2645	-95	5	-3.47	1955190240	733911	41.64	2695	2715	2635	3560	1920	2740	2664.07	0.33	-17156	2873	2806	2743	2676	2613	2775	2645	83	820	100	1970	5	1	83042073	2196	-17.63	3.52	12	0.88	-150.00	752.00	3190	20240220	-17.08	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3190	-17.08	20240220	1500	76.33	20231020	6.26	N	207760	100	83 억	277375	N	N	124	N	N
45	20240621	130914	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2660	-80	5	-2.92	1630337620	611069	34.67	2695	2715	2640	3560	1920	2740	2668.01	0.33	-9442	2873	2806	2743	2676	2613	2775	2645	83	820	100	1970	5	1	83042073	2209	-17.73	3.54	12	0.74	-150.00	752.00	3190	20240220	-16.61	1500	20231020	77.33	3190	-16.61	20240220	1845	44.17	20240102	3190	-16.61	20240220	1500	77.33	20231020	6.26	N	207760	100	83 억	277375	N	N	124	N	N
46	20240621	120916	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2655	-85	5	-3.10	1548948535	580514	32.94	2695	2715	2640	3560	1920	2740	2668.24	0.33	-7522	2873	2806	2743	2676	2613	2775	2645	83	820	100	1970	5	1	83042073	2205	-17.70	3.53	12	0.70	-150.00	752.00	3190	20240220	-16.77	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3190	-16.77	20240220	1500	77.00	20231020	6.26	N	207760	100	83 억	277375	N	N	124	N	N
47	20240621	110914	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2665	-75	5	-2.74	1441483540	540161	30.65	2695	2715	2640	3560	1920	2740	2668.62	0.33	-7013	2873	2806	2743	2676	2613	2775	2645	83	820	100	1970	5	1	83042073	2213	-17.77	3.54	12	0.65	-150.00	752.00	3190	20240220	-16.46	1500	20231020	77.67	3190	-16.46	20240220	1845	44.44	20240102	3190	-16.46	20240220	1500	77.67	20231020	6.26	N	207760	100	83 억	277375	N	N	124	N	N
48	20240621	100911	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2675	-65	5	-2.37	1192100700	446372	25.33	2695	2715	2640	3560	1920	2740	2670.64	0.33	-12758	2873	2806	2743	2676	2613	2775	2645	83	820	100	1970	5	1	83042073	2221	-17.83	3.56	12	0.54	-150.00	752.00	3190	20240220	-16.14	1500	20231020	78.33	3190	-16.14	20240220	1845	44.99	20240102	3190	-16.14	20240220	1500	78.33	20231020	6.26	N	207760	100	83 억	277375	N	N	124	N	N
49	20240621	090916	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	-50	5	-1.82	339495055	125927	7.14	2695	2715	2685	3560	1920	2740	2695.97	0.33	-7984	2873	2806	2743	2676	2613	2775	2645	83	820	100	1970	5	1	83042073	2234	-17.93	3.58	12	0.15	-150.00	752.00	3190	20240220	-15.67	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3190	-15.67	20240220	1500	79.33	20231020	6.26	N	207760	100	83 억	277375	N	N	124	N	N
50	20240620	160909	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	-5	5	-0.18	4673949380	1698804	87.13	2780	2810	2680	3565	1925	2745	2751.34	0.37	-32199	2818	2781	2718	2681	2618	2800	2700	83	820	100	1970	5	1	83042073	2275	-18.27	3.64	12	2.05	-150.00	752.00	3190	20240220	-14.11	1500	20231020	82.67	3190	-14.11	20240220	1845	48.51	20240102	3190	-14.11	20240220	1500	82.67	20231020	6.37	N	207760	100	83 억	309323	N	N	124	N	N
51	20240620	150911	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2705	-40	5	-1.46	4160055260	1509255	77.41	2780	2810	2680	3565	1925	2745	2756.36	0.37	-23261	2818	2781	2718	2681	2618	2800	2700	83	820	100	1970	5	1	83042073	2246	-18.03	3.60	12	1.82	-150.00	752.00	3190	20240220	-15.20	1500	20231020	80.33	3190	-15.20	20240220	1845	46.61	20240102	3190	-15.20	20240220	1500	80.33	20231020	6.37	N	207760	100	83 억	309323	N	N	3162	N	N
52	20240620	140911	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2745	0	3	0.00	3484340910	1260308	64.64	2780	2810	2720	3565	1925	2745	2764.67	0.37	-17819	2818	2781	2718	2681	2618	2800	2700	83	820	100	1970	5	1	83042073	2280	-18.30	3.65	12	1.52	-150.00	752.00	3190	20240220	-13.95	1500	20231020	83.00	3190	-13.95	20240220	1845	48.78	20240102	3190	-13.95	20240220	1500	83.00	20231020	6.37	N	207760	100	83 억	309323	N	N	3162	N	N
53	20240620	130911	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	25	2	0.91	3163771810	1143830	58.66	2780	2810	2720	3565	1925	2745	2765.95	0.37	-33004	2818	2781	2718	2681	2618	2800	2700	83	820	100	1970	5	1	83042073	2300	-18.47	3.68	12	1.38	-150.00	752.00	3190	20240220	-13.17	1500	20231020	84.67	3190	-13.17	20240220	1845	50.14	20240102	3190	-13.17	20240220	1500	84.67	20231020	6.37	N	207760	100	83 억	309323	N	N	3162	N	N
54	20240620	120910	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	25	2	0.91	2643018720	954397	48.95	2780	2810	2720	3565	1925	2745	2769.31	0.37	-33042	2818	2781	2718	2681	2618	2800	2700	83	820	100	1970	5	1	83042073	2300	-18.47	3.68	12	1.15	-150.00	752.00	3190	20240220	-13.17	1500	20231020	84.67	3190	-13.17	20240220	1845	50.14	20240102	3190	-13.17	20240220	1500	84.67	20231020	6.37	N	207760	100	83 억	309323	N	N	3162	N	N
55	20240620	110912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2780	35	2	1.28	2369978150	855571	43.88	2780	2810	2720	3565	1925	2745	2770.05	0.37	-27337	2818	2781	2718	2681	2618	2800	2700	83	820	100	1970	5	1	83042073	2309	-18.53	3.70	12	1.03	-150.00	752.00	3190	20240220	-12.85	1500	20231020	85.33	3190	-12.85	20240220	1845	50.68	20240102	3190	-12.85	20240220	1500	85.33	20231020	6.37	N	207760	100	83 억	309323	N	N	3162	N	N
56	20240620	100910	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2760	15	2	0.55	1037147920	377266	19.35	2780	2795	2720	3565	1925	2745	2749.12	0.37	-49471	2818	2781	2718	2681	2618	2800	2700	83	820	100	1970	5	1	83042073	2292	-18.40	3.67	12	0.45	-150.00	752.00	3190	20240220	-13.48	1500	20231020	84.00	3190	-13.48	20240220	1845	49.59	20240102	3190	-13.48	20240220	1500	84.00	20231020	6.37	N	207760	100	83 억	309323	N	N	3162	N	N
57	20240620	090916	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2735	-10	5	-0.36	611826785	222065	11.39	2780	2795	2720	3565	1925	2745	2755.17	0.37	-33935	2818	2781	2718	2681	2618	2800	2700	83	820	100	1970	5	1	83042073	2271	-18.23	3.64	12	0.27	-150.00	752.00	3190	20240220	-14.26	1500	20231020	82.33	3190	-14.26	20240220	1845	48.24	20240102	3190	-14.26	20240220	1500	82.33	20231020	6.37	N	207760	100	83 억	309323	N	N	3162	N	N
58	20240619	160906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2745	15	2	0.55	4412672305	1635641	32.08	2700	2755	2655	3545	1915	2730	2697.60	0.28	61545	3176	2952	2776	2552	2376	2865	2465	83	815	100	1960	5	1	83042073	2280	-18.30	3.65	12	1.97	-150.00	752.00	3190	20240220	-13.95	1500	20231020	83.00	3190	-13.95	20240220	1845	48.78	20240102	3190	-13.95	20240220	1500	83.00	20231020	6.42	N	207760	100	83 억	231521	N	N	2865	N	N
59	20240619	150906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	10	2	0.37	4081295070	1514667	29.71	2700	2745	2655	3545	1915	2730	2694.48	0.28	66920	3176	2952	2776	2552	2376	2865	2465	83	815	100	1960	5	1	83042073	2275	-18.27	3.64	12	1.82	-150.00	752.00	3190	20240220	-14.11	1500	20231020	82.67	3190	-14.11	20240220	1845	48.51	20240102	3190	-14.11	20240220	1500	82.67	20231020	6.42	N	207760	100	83 억	231521	N	N	1749	N	N
60	20240619	140913	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2705	-25	5	-0.92	2953360095	1100797	21.59	2700	2735	2655	3545	1915	2730	2682.87	0.28	82481	3176	2952	2776	2552	2376	2865	2465	83	815	100	1960	5	1	83042073	2246	-18.03	3.60	12	1.33	-150.00	752.00	3190	20240220	-15.20	1500	20231020	80.33	3190	-15.20	20240220	1845	46.61	20240102	3190	-15.20	20240220	1500	80.33	20231020	6.42	N	207760	100	83 억	231521	N	N	1749	N	N
61	20240619	130902	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2665	-65	5	-2.38	2443644355	910958	17.87	2700	2735	2655	3545	1915	2730	2682.43	0.28	51135	3176	2952	2776	2552	2376	2865	2465	83	815	100	1960	5	1	83042073	2213	-17.77	3.54	12	1.10	-150.00	752.00	3190	20240220	-16.46	1500	20231020	77.67	3190	-16.46	20240220	1845	44.44	20240102	3190	-16.46	20240220	1500	77.67	20231020	6.42	N	207760	100	83 억	231521	N	N	1749	N	N
62	20240619	120904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2685	-45	5	-1.65	1529060985	569100	11.16	2700	2735	2660	3545	1915	2730	2686.70	0.28	-16983	3176	2952	2776	2552	2376	2865	2465	83	815	100	1960	5	1	83042073	2230	-17.90	3.57	12	0.69	-150.00	752.00	3190	20240220	-15.83	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3190	-15.83	20240220	1500	79.00	20231020	6.42	N	207760	100	83 억	231521	N	N	1749	N	N
63	20240619	110907	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	-40	5	-1.47	1413953810	526292	10.32	2700	2735	2660	3545	1915	2730	2686.52	0.28	-9204	3176	2952	2776	2552	2376	2865	2465	83	815	100	1960	5	1	83042073	2234	-17.93	3.58	12	0.63	-150.00	752.00	3190	20240220	-15.67	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3190	-15.67	20240220	1500	79.33	20231020	6.42	N	207760	100	83 억	231521	N	N	1749	N	N
64	20240619	100909	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2675	-55	5	-2.01	963400310	357849	7.02	2700	2735	2675	3545	1915	2730	2692.06	0.28	-9874	3176	2952	2776	2552	2376	2865	2465	83	815	100	1960	5	1	83042073	2221	-17.83	3.56	12	0.43	-150.00	752.00	3190	20240220	-16.14	1500	20231020	78.33	3190	-16.14	20240220	1845	44.99	20240102	3190	-16.14	20240220	1500	78.33	20231020	6.42	N	207760	100	83 억	231521	N	N	1749	N	N
65	20240619	090913	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2680	-50	5	-1.83	328164265	121930	2.39	2700	2715	2680	3545	1915	2730	2690.99	0.28	915	3176	2952	2776	2552	2376	2865	2465	83	815	100	1960	5	1	83042073	2226	-17.87	3.56	12	0.15	-150.00	752.00	3190	20240220	-15.99	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3190	-15.99	20240220	1500	78.67	20231020	6.42	N	207760	100	83 억	231521	N	N	1749	N	N
66	20240618	160902	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2730	-130	5	-4.55	13822653660	5007313	291.25	2880	3000	2600	3715	2005	2860	2760.48	0.69	-87585	2976	2917	2866	2807	2756	2947	2837	83	855	100	2050	5	1	83042073	2267	-18.20	3.63	12	6.03	-150.00	752.00	3190	20240220	-14.42	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3190	-14.42	20240220	1500	82.00	20231020	6.29	N	207760	100	83 억	571209	N	N	1749	N	N
67	20240618	150901	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2735	-125	5	-4.37	13489319435	4885527	284.17	2880	3000	2600	3715	2005	2860	2761.06	0.69	-91564	2976	2917	2866	2807	2756	2947	2837	83	855	100	2050	5	1	83042073	2271	-18.23	3.64	12	5.88	-150.00	752.00	3190	20240220	-14.26	1500	20231020	82.33	3190	-14.26	20240220	1845	48.24	20240102	3190	-14.26	20240220	1500	82.33	20231020	6.29	N	207760	100	83 억	571209	N	N	397	N	N
68	20240618	140904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2695	-165	5	-5.77	11935702115	4315946	251.04	2880	3000	2600	3715	2005	2860	2765.47	0.69	-308917	2976	2917	2866	2807	2756	2947	2837	83	855	100	2050	5	1	83042073	2238	-17.97	3.58	12	5.20	-150.00	752.00	3190	20240220	-15.52	1500	20231020	79.67	3190	-15.52	20240220	1845	46.07	20240102	3190	-15.52	20240220	1500	79.67	20231020	6.29	N	207760	100	83 억	571209	N	N	397	N	N
69	20240618	130906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2685	-175	5	-6.12	11233608445	4054265	235.82	2880	3000	2600	3715	2005	2860	2770.79	0.69	-337544	2976	2917	2866	2807	2756	2947	2837	83	855	100	2050	5	1	83042073	2230	-17.90	3.57	12	4.88	-150.00	752.00	3190	20240220	-15.83	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3190	-15.83	20240220	1500	79.00	20231020	6.29	N	207760	100	83 억	571209	N	N	397	N	N
70	20240618	120904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	-170	5	-5.94	10616538090	3823924	222.42	2880	3000	2600	3715	2005	2860	2776.33	0.69	-327696	2976	2917	2866	2807	2756	2947	2837	83	855	100	2050	5	1	83042073	2234	-17.93	3.58	12	4.60	-150.00	752.00	3190	20240220	-15.67	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3190	-15.67	20240220	1500	79.33	20231020	6.29	N	207760	100	83 억	571209	N	N	397	N	N
71	20240618	110903	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	-140	5	-4.90	10121513720	3641047	211.78	2880	3000	2600	3715	2005	2860	2779.82	0.69	-292525	2976	2917	2866	2807	2756	2947	2837	83	855	100	2050	5	1	83042073	2259	-18.13	3.62	12	4.38	-150.00	752.00	3190	20240220	-14.73	1500	20231020	81.33	3190	-14.73	20240220	1845	47.43	20240102	3190	-14.73	20240220	1500	81.33	20231020	6.29	N	207760	100	83 억	571209	N	N	397	N	N
72	20240618	100901	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2675	-185	5	-6.47	9583201830	3440927	200.14	2880	3000	2600	3715	2005	2860	2785.04	0.69	-261654	2976	2917	2866	2807	2756	2947	2837	83	855	100	2050	5	1	83042073	2221	-17.83	3.56	12	4.14	-150.00	752.00	3190	20240220	-16.14	1500	20231020	78.33	3190	-16.14	20240220	1845	44.99	20240102	3190	-16.14	20240220	1500	78.33	20231020	6.29	N	207760	100	83 억	571209	N	N	397	N	N
73	20240618	090911	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2755	-105	5	-3.67	5867248635	2064780	120.10	2880	3000	2600	3715	2005	2860	2841.58	0.69	-76685	2976	2917	2866	2807	2756	2947	2837	83	855	100	2050	5	1	83042073	2288	-18.37	3.66	12	2.49	-150.00	752.00	3190	20240220	-13.64	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3190	-13.64	20240220	1500	83.67	20231020	6.29	N	207760	100	83 억	571209	N	N	397	N	N
74	20240617	160855	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	-30	5	-1.04	4851940990	1679961	73.74	2855	2925	2815	3755	2025	2890	2888.24	0.70	-9281	2996	2942	2881	2827	2766	2970	2855	83	865	100	2080	5	1	83042073	2375	-19.07	3.80	12	2.02	-150.00	752.00	3190	20240220	-10.34	1500	20231020	90.67	3190	-10.34	20240220	1845	55.01	20240102	3190	-10.34	20240220	1500	90.67	20231020	6.14	N	207760	100	83 억	582762	N	N	397	N	N
75	20240617	150903	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2895	5	2	0.17	3946157725	1363472	59.85	2855	2925	2850	3755	2025	2890	2894.20	0.70	42884	2996	2942	2881	2827	2766	2970	2855	83	865	100	2080	5	1	83042073	2404	-19.30	3.85	12	1.64	-150.00	752.00	3190	20240220	-9.25	1500	20231020	93.00	3190	-9.25	20240220	1845	56.91	20240102	3190	-9.25	20240220	1500	93.00	20231020	6.14	N	207760	100	83 억	582762	N	N	7780	N	N
76	20240617	140853	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2915	25	2	0.87	3234855320	1118758	49.11	2855	2925	2850	3755	2025	2890	2891.47	0.70	106023	2996	2942	2881	2827	2766	2970	2855	83	865	100	2080	5	1	83042073	2421	-19.43	3.88	12	1.35	-150.00	752.00	3190	20240220	-8.62	1500	20231020	94.33	3190	-8.62	20240220	1845	57.99	20240102	3190	-8.62	20240220	1500	94.33	20231020	6.14	N	207760	100	83 억	582762	N	N	7780	N	N
77	20240617	130853	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2900	10	2	0.35	2660212825	921030	40.43	2855	2915	2850	3755	2025	2890	2888.30	0.70	35351	2996	2942	2881	2827	2766	2970	2855	83	865	100	2080	5	1	83042073	2408	-19.33	3.86	12	1.11	-150.00	752.00	3190	20240220	-9.09	1500	20231020	93.33	3190	-9.09	20240220	1845	57.18	20240102	3190	-9.09	20240220	1500	93.33	20231020	6.14	N	207760	100	83 억	582762	N	N	7780	N	N
78	20240617	120854	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2900	10	2	0.35	2226692245	771390	33.86	2855	2915	2850	3755	2025	2890	2886.59	0.70	14600	2996	2942	2881	2827	2766	2970	2855	83	865	100	2080	5	1	83042073	2408	-19.33	3.86	12	0.93	-150.00	752.00	3190	20240220	-9.09	1500	20231020	93.33	3190	-9.09	20240220	1845	57.18	20240102	3190	-9.09	20240220	1500	93.33	20231020	6.14	N	207760	100	83 억	582762	N	N	7780	N	N
79	20240617	110846	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2890	0	3	0.00	1819960460	630373	27.67	2855	2915	2850	3755	2025	2890	2887.11	0.70	42983	2996	2942	2881	2827	2766	2970	2855	83	865	100	2080	5	1	83042073	2400	-19.27	3.84	12	0.76	-150.00	752.00	3190	20240220	-9.40	1500	20231020	92.67	3190	-9.40	20240220	1845	56.64	20240102	3190	-9.40	20240220	1500	92.67	20231020	6.14	N	207760	100	83 억	582762	N	N	7780	N	N
80	20240617	100847	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2900	10	2	0.35	1520661215	526891	23.13	2855	2915	2850	3755	2025	2890	2886.10	0.70	51637	2996	2942	2881	2827	2766	2970	2855	83	865	100	2080	5	1	83042073	2408	-19.33	3.86	12	0.63	-150.00	752.00	3190	20240220	-9.09	1500	20231020	93.33	3190	-9.09	20240220	1845	57.18	20240102	3190	-9.09	20240220	1500	93.33	20231020	6.14	N	207760	100	83 억	582762	N	N	7780	N	N
81	20240617	090852	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2890	0	3	0.00	446174475	155684	6.83	2855	2905	2850	3755	2025	2890	2865.79	0.70	3847	2996	2942	2881	2827	2766	2970	2855	83	865	100	2080	5	1	83042073	2400	-19.27	3.84	12	0.19	-150.00	752.00	3190	20240220	-9.40	1500	20231020	92.67	3190	-9.40	20240220	1845	56.64	20240102	3190	-9.40	20240220	1500	92.67	20231020	6.14	N	207760	100	83 억	582762	N	N	7780	N	N
82	20240614	160735	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2890	10	2	0.35	6437859080	2242110	77.99	2855	2935	2820	3740	2020	2880	2871.28	0.63	68539	2996	2937	2871	2812	2746	2967	2842	83	860	100	2070	5	1	83042073	2400	-19.27	3.84	12	2.70	-150.00	752.00	3190	20240220	-9.40	1500	20231020	92.67	3190	-9.40	20240220	1845	56.64	20240102	3190	-9.40	20240220	1500	92.67	20231020	5.98	N	207760	100	83 억	522911	N	N	7780	N	N
83	20240614	150738	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2890	10	2	0.35	6005353035	2092488	72.79	2855	2935	2820	3740	2020	2880	2869.95	0.63	39036	2996	2937	2871	2812	2746	2967	2842	83	860	100	2070	5	1	83042073	2400	-19.27	3.84	12	2.52	-150.00	752.00	3190	20240220	-9.40	1500	20231020	92.67	3190	-9.40	20240220	1845	56.64	20240102	3190	-9.40	20240220	1500	92.67	20231020	5.98	N	207760	100	83 억	522911	N	N	9917	N	N
84	20240614	140736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2910	30	2	1.04	5019706000	1752765	60.97	2855	2935	2820	3740	2020	2880	2863.86	0.63	27596	2996	2937	2871	2812	2746	2967	2842	83	860	100	2070	5	1	83042073	2417	-19.40	3.87	12	2.11	-150.00	752.00	3190	20240220	-8.78	1500	20231020	94.00	3190	-8.78	20240220	1845	57.72	20240102	3190	-8.78	20240220	1500	94.00	20231020	5.98	N	207760	100	83 억	522911	N	N	9917	N	N
85	20240614	130739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	-25	5	-0.87	3443237140	1209357	42.07	2855	2885	2820	3740	2020	2880	2847.11	0.63	36985	2996	2937	2871	2812	2746	2967	2842	83	860	100	2070	5	1	83042073	2371	-19.03	3.80	12	1.46	-150.00	752.00	3190	20240220	-10.50	1500	20231020	90.33	3190	-10.50	20240220	1845	54.74	20240102	3190	-10.50	20240220	1500	90.33	20231020	5.98	N	207760	100	83 억	522911	N	N	9917	N	N
86	20240614	120741	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	-20	5	-0.69	3336888965	1172063	40.77	2855	2885	2820	3740	2020	2880	2846.97	0.63	34427	2996	2937	2871	2812	2746	2967	2842	83	860	100	2070	5	1	83042073	2375	-19.07	3.80	12	1.41	-150.00	752.00	3190	20240220	-10.34	1500	20231020	90.67	3190	-10.34	20240220	1845	55.01	20240102	3190	-10.34	20240220	1500	90.67	20231020	5.98	N	207760	100	83 억	522911	N	N	9917	N	N
87	20240614	110838	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	-25	5	-0.87	2625548690	923745	32.13	2855	2880	2820	3740	2020	2880	2842.21	0.63	-46405	2996	2937	2871	2812	2746	2967	2842	83	860	100	2070	5	1	83042073	2371	-19.03	3.80	12	1.11	-150.00	752.00	3190	20240220	-10.50	1500	20231020	90.33	3190	-10.50	20240220	1845	54.74	20240102	3190	-10.50	20240220	1500	90.33	20231020	5.98	N	207760	100	83 억	522911	N	N	9917	N	N
88	20240614	100837	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2865	-15	5	-0.52	2074403260	729183	25.37	2855	2880	2825	3740	2020	2880	2844.74	0.63	-33053	2996	2937	2871	2812	2746	2967	2842	83	860	100	2070	5	1	83042073	2379	-19.10	3.81	12	0.88	-150.00	752.00	3190	20240220	-10.19	1500	20231020	91.00	3190	-10.19	20240220	1845	55.28	20240102	3190	-10.19	20240220	1500	91.00	20231020	5.98	N	207760	100	83 억	522911	N	N	9917	N	N
89	20240614	090842	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2850	-30	5	-1.04	722841745	254045	8.84	2855	2865	2825	3740	2020	2880	2845.06	0.63	-64693	2996	2937	2871	2812	2746	2967	2842	83	860	100	2070	5	1	83042073	2367	-19.00	3.79	12	0.31	-150.00	752.00	3190	20240220	-10.66	1500	20231020	90.00	3190	-10.66	20240220	1845	54.47	20240102	3190	-10.66	20240220	1500	90.00	20231020	5.98	N	207760	100	83 억	522911	N	N	9917	N	N
90	20240613	160829	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	50	2	1.77	8094394095	2822544	196.09	2840	2930	2805	3675	1985	2830	2867.81	0.56	56493	2910	2870	2815	2775	2720	2890	2795	83	845	100	2030	5	1	83042073	2392	-19.20	3.83	12	3.40	-150.00	752.00	3190	20240220	-9.72	1500	20231020	92.00	3190	-9.72	20240220	1845	56.10	20240102	3190	-9.72	20240220	1500	92.00	20231020	5.56	N	207760	100	83 억	461171	N	N	9917	N	N
91	20240613	150843	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2885	55	2	1.94	7507202805	2618093	181.89	2840	2930	2805	3675	1985	2830	2867.51	0.56	126334	2910	2870	2815	2775	2720	2890	2795	83	845	100	2030	5	1	83042073	2396	-19.23	3.84	12	3.15	-150.00	752.00	3190	20240220	-9.56	1500	20231020	92.33	3190	-9.56	20240220	1845	56.37	20240102	3190	-9.56	20240220	1500	92.33	20231020	5.56	N	207760	100	83 억	461171	N	N	26	N	N
92	20240613	140835	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	30	2	1.06	4494229785	1576020	109.49	2840	2895	2805	3675	1985	2830	2851.71	0.56	198583	2910	2870	2815	2775	2720	2890	2795	83	845	100	2030	5	1	83042073	2375	-19.07	3.80	12	1.90	-150.00	752.00	3190	20240220	-10.34	1500	20231020	90.67	3190	-10.34	20240220	1845	55.01	20240102	3190	-10.34	20240220	1500	90.67	20231020	5.56	N	207760	100	83 억	461171	N	N	26	N	N
93	20240613	130834	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	30	2	1.06	3914310190	1372443	95.35	2840	2895	2805	3675	1985	2830	2852.16	0.56	174805	2910	2870	2815	2775	2720	2890	2795	83	845	100	2030	5	1	83042073	2375	-19.07	3.80	12	1.65	-150.00	752.00	3190	20240220	-10.34	1500	20231020	90.67	3190	-10.34	20240220	1845	55.01	20240102	3190	-10.34	20240220	1500	90.67	20231020	5.56	N	207760	100	83 억	461171	N	N	26	N	N
94	20240613	120836	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2870	40	2	1.41	2775046560	976684	67.85	2840	2875	2805	3675	1985	2830	2841.36	0.56	175759	2910	2870	2815	2775	2720	2890	2795	83	845	100	2030	5	1	83042073	2383	-19.13	3.82	12	1.18	-150.00	752.00	3190	20240220	-10.03	1500	20231020	91.33	3190	-10.03	20240220	1845	55.56	20240102	3190	-10.03	20240220	1500	91.33	20231020	5.56	N	207760	100	83 억	461171	N	N	26	N	N
95	20240613	110829	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2850	20	2	0.71	1850940610	653427	45.40	2840	2860	2805	3675	1985	2830	2832.69	0.56	75804	2910	2870	2815	2775	2720	2890	2795	83	845	100	2030	5	1	83042073	2367	-19.00	3.79	12	0.79	-150.00	752.00	3190	20240220	-10.66	1500	20231020	90.00	3190	-10.66	20240220	1845	54.47	20240102	3190	-10.66	20240220	1500	90.00	20231020	5.56	N	207760	100	83 억	461171	N	N	26	N	N
96	20240613	100828	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2845	15	2	0.53	1162004890	410922	28.55	2840	2860	2805	3675	1985	2830	2827.77	0.56	61797	2910	2870	2815	2775	2720	2890	2795	83	845	100	2030	5	1	83042073	2363	-18.97	3.78	12	0.49	-150.00	752.00	3190	20240220	-10.82	1500	20231020	89.67	3190	-10.82	20240220	1845	54.20	20240102	3190	-10.82	20240220	1500	89.67	20231020	5.56	N	207760	100	83 억	461171	N	N	26	N	N
97	20240613	090838	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	-5	5	-0.18	237992565	83993	5.84	2840	2860	2820	3675	1985	2830	2833.73	0.56	-10146	2910	2870	2815	2775	2720	2890	2795	83	845	100	2030	5	1	83042073	2346	-18.83	3.76	12	0.10	-150.00	752.00	3190	20240220	-11.44	1500	20231020	88.33	3190	-11.44	20240220	1845	53.12	20240102	3190	-11.44	20240220	1500	88.33	20231020	5.56	N	207760	100	83 억	461171	N	N	26	N	N
98	20240612	160822	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2830	25	2	0.89	3975160500	1412607	87.60	2785	2855	2760	3645	1965	2805	2813.95	0.47	69009	2885	2845	2785	2745	2685	2865	2765	83	840	100	2010	5	1	83042073	2350	-18.87	3.76	12	1.70	-150.00	752.00	3190	20240220	-11.29	1500	20231020	88.67	3190	-11.29	20240220	1845	53.39	20240102	3190	-11.29	20240220	1500	88.67	20231020	5.72	N	207760	100	83 억	393113	N	N	26	N	N
99	20240612	150833	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2815	10	2	0.36	3664800035	1302740	80.79	2785	2855	2760	3645	1965	2805	2813.15	0.47	76577	2885	2845	2785	2745	2685	2865	2765	83	840	100	2010	5	1	83042073	2338	-18.77	3.74	12	1.57	-150.00	752.00	3190	20240220	-11.76	1500	20231020	87.67	3190	-11.76	20240220	1845	52.57	20240102	3190	-11.76	20240220	1500	87.67	20231020	5.72	N	207760	100	83 억	393113	N	N	18	N	N
100	20240612	140825	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2840	35	2	1.25	2939924675	1046339	64.89	2785	2850	2760	3645	1965	2805	2809.73	0.47	96357	2885	2845	2785	2745	2685	2865	2765	83	840	100	2010	5	1	83042073	2358	-18.93	3.78	12	1.26	-150.00	752.00	3190	20240220	-10.97	1500	20231020	89.33	3190	-10.97	20240220	1845	53.93	20240102	3190	-10.97	20240220	1500	89.33	20231020	5.72	N	207760	100	83 억	393113	N	N	18	N	N
101	20240612	130828	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2820	15	2	0.53	2294419045	818204	50.74	2785	2835	2760	3645	1965	2805	2804.21	0.47	63443	2885	2845	2785	2745	2685	2865	2765	83	840	100	2010	5	1	83042073	2342	-18.80	3.75	12	0.99	-150.00	752.00	3190	20240220	-11.60	1500	20231020	88.00	3190	-11.60	20240220	1845	52.85	20240102	3190	-11.60	20240220	1500	88.00	20231020	5.72	N	207760	100	83 억	393113	N	N	18	N	N
102	20240612	120824	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2815	10	2	0.36	2024818910	722480	44.80	2785	2835	2760	3645	1965	2805	2802.59	0.47	49321	2885	2845	2785	2745	2685	2865	2765	83	840	100	2010	5	1	83042073	2338	-18.77	3.74	12	0.87	-150.00	752.00	3190	20240220	-11.76	1500	20231020	87.67	3190	-11.76	20240220	1845	52.57	20240102	3190	-11.76	20240220	1500	87.67	20231020	5.72	N	207760	100	83 억	393113	N	N	18	N	N
103	20240612	110824	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	0	3	0.00	1658173075	592096	36.72	2785	2835	2760	3645	1965	2805	2800.51	0.47	17531	2885	2845	2785	2745	2685	2865	2765	83	840	100	2010	5	1	83042073	2329	-18.70	3.73	12	0.71	-150.00	752.00	3190	20240220	-12.07	1500	20231020	87.00	3190	-12.07	20240220	1845	52.03	20240102	3190	-12.07	20240220	1500	87.00	20231020	5.72	N	207760	100	83 억	393113	N	N	18	N	N
104	20240612	100827	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2795	-10	5	-0.36	1319845140	471612	29.25	2785	2835	2760	3645	1965	2805	2798.58	0.47	-7933	2885	2845	2785	2745	2685	2865	2765	83	840	100	2010	5	1	83042073	2321	-18.63	3.72	12	0.57	-150.00	752.00	3190	20240220	-12.38	1500	20231020	86.33	3190	-12.38	20240220	1845	51.49	20240102	3190	-12.38	20240220	1500	86.33	20231020	5.72	N	207760	100	83 억	393113	N	N	18	N	N
105	20240612	090827	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2775	-30	5	-1.07	318200370	114866	7.12	2785	2790	2760	3645	1965	2805	2770.11	0.47	-12881	2885	2845	2785	2745	2685	2865	2765	83	840	100	2010	5	1	83042073	2304	-18.50	3.69	12	0.14	-150.00	752.00	3190	20240220	-13.01	1500	20231020	85.00	3190	-13.01	20240220	1845	50.41	20240102	3190	-13.01	20240220	1500	85.00	20231020	5.72	N	207760	100	83 억	393113	N	N	18	N	N
106	20240610	160819	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2765	-10	5	-0.36	10947489730	3882281	37.56	2785	2890	2755	3605	1945	2775	2819.92	0.38	180179	3038	2906	2808	2676	2578	2857	2627	83	830	100	1990	5	1	83042073	2296	-18.43	3.68	12	4.68	-150.00	752.00	3190	20240220	-13.32	1500	20231020	84.33	3190	-13.32	20240220	1845	49.86	20240102	3190	-13.32	20240220	1500	84.33	20231020	5.50	N	207760	100	83 억	317739	N	N	10	N	N
107	20240610	150828	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	-5	5	-0.18	10633505560	3768749	36.46	2785	2890	2755	3605	1945	2775	2821.54	0.38	181442	3038	2906	2808	2676	2578	2857	2627	83	830	100	1990	5	1	83042073	2300	-18.47	3.68	12	4.54	-150.00	752.00	3190	20240220	-13.17	1500	20231020	84.67	3190	-13.17	20240220	1845	50.14	20240102	3190	-13.17	20240220	1500	84.67	20231020	5.50	N	207760	100	83 억	317739	N	N	88	N	N
108	20240610	140822	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2785	10	2	0.36	10116682915	3582331	34.65	2785	2890	2765	3605	1945	2775	2824.10	0.38	180892	3038	2906	2808	2676	2578	2857	2627	83	830	100	1990	5	1	83042073	2313	-18.57	3.70	12	4.31	-150.00	752.00	3190	20240220	-12.70	1500	20231020	85.67	3190	-12.70	20240220	1845	50.95	20240102	3190	-12.70	20240220	1500	85.67	20231020	5.50	N	207760	100	83 억	317739	N	N	88	N	N
109	20240610	130819	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2790	15	2	0.54	9773752095	3459130	33.46	2785	2890	2765	3605	1945	2775	2825.54	0.38	186757	3038	2906	2808	2676	2578	2857	2627	83	830	100	1990	5	1	83042073	2317	-18.60	3.71	12	4.17	-150.00	752.00	3190	20240220	-12.54	1500	20231020	86.00	3190	-12.54	20240220	1845	51.22	20240102	3190	-12.54	20240220	1500	86.00	20231020	5.50	N	207760	100	83 억	317739	N	N	88	N	N
110	20240610	120822	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	30	2	1.08	9404443030	3326880	32.18	2785	2890	2765	3605	1945	2775	2826.86	0.38	239309	3038	2906	2808	2676	2578	2857	2627	83	830	100	1990	5	1	83042073	2329	-18.70	3.73	12	4.01	-150.00	752.00	3190	20240220	-12.07	1500	20231020	87.00	3190	-12.07	20240220	1845	52.03	20240102	3190	-12.07	20240220	1500	87.00	20231020	5.50	N	207760	100	83 억	317739	N	N	88	N	N
111	20240610	110824	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2795	20	2	0.72	8935629570	3159309	30.56	2785	2890	2765	3605	1945	2775	2828.41	0.38	243515	3038	2906	2808	2676	2578	2857	2627	83	830	100	1990	5	1	83042073	2321	-18.63	3.72	12	3.80	-150.00	752.00	3190	20240220	-12.38	1500	20231020	86.33	3190	-12.38	20240220	1845	51.49	20240102	3190	-12.38	20240220	1500	86.33	20231020	5.50	N	207760	100	83 억	317739	N	N	88	N	N
112	20240610	100821	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2815	40	2	1.44	8123784955	2869162	27.76	2785	2890	2765	3605	1945	2775	2831.48	0.38	242770	3038	2906	2808	2676	2578	2857	2627	83	830	100	1990	5	1	83042073	2338	-18.77	3.74	12	3.46	-150.00	752.00	3190	20240220	-11.76	1500	20231020	87.67	3190	-11.76	20240220	1845	52.57	20240102	3190	-11.76	20240220	1500	87.67	20231020	5.50	N	207760	100	83 억	317739	N	N	88	N	N
113	20240610	090826	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2810	35	2	1.26	3198973165	1130314	10.93	2785	2890	2765	3605	1945	2775	2830.33	0.38	79685	3038	2906	2808	2676	2578	2857	2627	83	830	100	1990	5	1	83042073	2333	-18.73	3.74	12	1.36	-150.00	752.00	3190	20240220	-11.91	1500	20231020	87.33	3190	-11.91	20240220	1845	52.30	20240102	3190	-11.91	20240220	1500	87.33	20231020	5.50	N	207760	100	83 억	317739	N	N	88	N	N
114	20240607	160849	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2775	135	2	5.11	28801488365	10212999	326.47	2840	2940	2710	3430	1850	2640	2820.14	0.20	145329	2736	2687	2636	2587	2536	2662	2562	83	790	100	1900	5	1	83042073	2304	-18.50	3.69	12	12.30	-150.00	752.00	3190	20240220	-13.01	1500	20231020	85.00	3190	-13.01	20240220	1845	50.41	20240102	3190	-13.01	20240220	1500	85.00	20231020	5.19	N	207760	100	83 억	167642	N	N	88	N	N
115	20240607	150855	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	130	2	4.92	28215495690	10001030	319.70	2840	2940	2710	3430	1850	2640	2821.27	0.20	83918	2736	2687	2636	2587	2536	2662	2562	83	790	100	1900	5	1	83042073	2300	-18.47	3.68	12	12.04	-150.00	752.00	3190	20240220	-13.17	1500	20231020	84.67	3190	-13.17	20240220	1845	50.14	20240102	3190	-13.17	20240220	1500	84.67	20231020	5.19	N	207760	100	83 억	167642	N	N	23	N	N
116	20240607	140849	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2730	90	2	3.41	26468274570	9369967	299.53	2840	2940	2710	3430	1850	2640	2824.81	0.20	-48756	2736	2687	2636	2587	2536	2662	2562	83	790	100	1900	5	1	83042073	2267	-18.20	3.63	12	11.28	-150.00	752.00	3190	20240220	-14.42	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3190	-14.42	20240220	1500	82.00	20231020	5.19	N	207760	100	83 억	167642	N	N	23	N	N
117	20240607	130845	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	100	2	3.79	25844048275	9141036	292.21	2840	2940	2710	3430	1850	2640	2827.27	0.20	-44450	2736	2687	2636	2587	2536	2662	2562	83	790	100	1900	5	1	83042073	2275	-18.27	3.64	12	11.01	-150.00	752.00	3190	20240220	-14.11	1500	20231020	82.67	3190	-14.11	20240220	1845	48.51	20240102	3190	-14.11	20240220	1500	82.67	20231020	5.19	N	207760	100	83 억	167642	N	N	23	N	N
118	20240607	120850	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2765	125	2	4.73	25037931165	8846918	282.81	2840	2940	2710	3430	1850	2640	2830.14	0.20	-49781	2736	2687	2636	2587	2536	2662	2562	83	790	100	1900	5	1	83042073	2296	-18.43	3.68	12	10.65	-150.00	752.00	3190	20240220	-13.32	1500	20231020	84.33	3190	-13.32	20240220	1845	49.86	20240102	3190	-13.32	20240220	1500	84.33	20231020	5.19	N	207760	100	83 억	167642	N	N	23	N	N
119	20240607	110836	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2750	110	2	4.17	23977703360	8462212	270.51	2840	2940	2710	3430	1850	2640	2833.51	0.20	-49638	2736	2687	2636	2587	2536	2662	2562	83	790	100	1900	5	1	83042073	2284	-18.33	3.66	12	10.19	-150.00	752.00	3190	20240220	-13.79	1500	20231020	83.33	3190	-13.79	20240220	1845	49.05	20240102	3190	-13.79	20240220	1500	83.33	20231020	5.19	N	207760	100	83 억	167642	N	N	23	N	N
120	20240607	100850	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	80	2	3.03	21764327730	7659210	244.84	2840	2940	2710	3430	1850	2640	2841.60	0.20	-36016	2736	2687	2636	2587	2536	2662	2562	83	790	100	1900	5	1	83042073	2259	-18.13	3.62	12	9.22	-150.00	752.00	3190	20240220	-14.73	1500	20231020	81.33	3190	-14.73	20240220	1845	47.43	20240102	3190	-14.73	20240220	1500	81.33	20231020	5.19	N	207760	100	83 억	167642	N	N	23	N	N
121	20240607	090848	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	235	2	8.90	11304235415	3908418	124.94	2840	2940	2820	3430	1850	2640	2892.31	0.20	-58666	2736	2687	2636	2587	2536	2662	2562	83	790	100	1900	5	1	83042073	2387	-19.17	3.82	12	4.71	-150.00	752.00	3190	20240220	-9.87	1500	20231020	91.67	3190	-9.87	20240220	1845	55.83	20240102	3190	-9.87	20240220	1500	91.67	20231020	5.19	N	207760	100	83 억	167642	N	N	23	N	N
122	20240605	160846	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2640	-15	5	-0.56	4233069815	1618042	69.33	2655	2685	2585	3450	1860	2655	2616.12	0.24	-32690	2815	2735	2695	2615	2575	2715	2595	83	795	100	1910	5	1	83042073	2192	-17.60	3.51	12	1.95	-150.00	752.00	3190	20240220	-17.24	1500	20231020	76.00	3190	-17.24	20240220	1845	43.09	20240102	3190	-17.24	20240220	1500	76.00	20231020	5.56	N	207760	100	83 억	201446	N	N	23	N	N
123	20240605	150842	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2630	-25	5	-0.94	3844098405	1469989	62.99	2655	2685	2585	3450	1860	2655	2615.03	0.24	-17257	2815	2735	2695	2615	2575	2715	2595	83	795	100	1910	5	1	83042073	2184	-17.53	3.50	12	1.77	-150.00	752.00	3190	20240220	-17.55	1500	20231020	75.33	3190	-17.55	20240220	1845	42.55	20240102	3190	-17.55	20240220	1500	75.33	20231020	5.56	N	207760	100	83 억	201446	N	N	34	N	N
124	20240605	140845	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2605	-50	5	-1.88	3205628520	1224514	52.47	2655	2685	2585	3450	1860	2655	2617.85	0.24	-6381	2815	2735	2695	2615	2575	2715	2595	83	795	100	1910	5	1	83042073	2163	-17.37	3.46	12	1.47	-150.00	752.00	3190	20240220	-18.34	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3190	-18.34	20240220	1500	73.67	20231020	5.56	N	207760	100	83 억	201446	N	N	34	N	N
125	20240605	130845	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-55	5	-2.07	2978792435	1137411	48.74	2655	2685	2585	3450	1860	2655	2618.89	0.24	-16194	2815	2735	2695	2615	2575	2715	2595	83	795	100	1910	5	1	83042073	2159	-17.33	3.46	12	1.37	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.56	N	207760	100	83 억	201446	N	N	34	N	N
126	20240605	120842	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-55	5	-2.07	2608773455	995137	42.64	2655	2685	2585	3450	1860	2655	2621.49	0.24	-21360	2815	2735	2695	2615	2575	2715	2595	83	795	100	1910	5	1	83042073	2159	-17.33	3.46	12	1.20	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.56	N	207760	100	83 억	201446	N	N	34	N	N
127	20240605	110843	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-55	5	-2.07	2321281205	884304	37.89	2655	2685	2590	3450	1860	2655	2624.95	0.24	-18661	2815	2735	2695	2615	2575	2715	2595	83	795	100	1910	5	1	83042073	2159	-17.33	3.46	12	1.06	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.56	N	207760	100	83 억	201446	N	N	34	N	N
128	20240605	100842	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-55	5	-2.07	1833856935	696906	29.86	2655	2685	2595	3450	1860	2655	2631.39	0.24	7333	2815	2735	2695	2615	2575	2715	2595	83	795	100	1910	5	1	83042073	2159	-17.33	3.46	12	0.84	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.56	N	207760	100	83 억	201446	N	N	34	N	N
129	20240605	090840	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2650	-5	5	-0.19	412104085	154967	6.64	2655	2685	2640	3450	1860	2655	2659.33	0.24	19945	2815	2735	2695	2615	2575	2715	2595	83	795	100	1910	5	1	83042073	2201	-17.67	3.52	12	0.19	-150.00	752.00	3190	20240220	-16.93	1500	20231020	76.67	3190	-16.93	20240220	1845	43.63	20240102	3190	-16.93	20240220	1500	76.67	20231020	5.56	N	207760	100	83 억	201446	N	N	34	N	N
130	20240604	160835	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2655	-75	5	-2.75	5952558055	2195183	12.52	2745	2775	2655	3545	1915	2730	2711.78	0.34	-84969	3120	2925	2800	2605	2480	2862	2542	83	815	100	1960	5	1	83042073	2205	-17.70	3.53	12	2.64	-150.00	752.00	3190	20240220	-16.77	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3190	-16.77	20240220	1500	77.00	20231020	5.56	N	207760	100	83 억	286325	N	N	34	N	N
131	20240604	150835	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2680	-50	5	-1.83	5604194215	2064248	11.78	2745	2775	2655	3545	1915	2730	2714.87	0.34	-85529	3120	2925	2800	2605	2480	2862	2542	83	815	100	1960	5	1	83042073	2226	-17.87	3.56	12	2.49	-150.00	752.00	3190	20240220	-15.99	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3190	-15.99	20240220	1500	78.67	20231020	5.56	N	207760	100	83 억	286325	N	N	54	N	N
132	20240604	140837	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2675	-55	5	-2.01	5008295785	1840832	10.50	2745	2775	2670	3545	1915	2730	2720.66	0.34	-68709	3120	2925	2800	2605	2480	2862	2542	83	815	100	1960	5	1	83042073	2221	-17.83	3.56	12	2.22	-150.00	752.00	3190	20240220	-16.14	1500	20231020	78.33	3190	-16.14	20240220	1845	44.99	20240102	3190	-16.14	20240220	1500	78.33	20231020	5.56	N	207760	100	83 억	286325	N	N	54	N	N
133	20240604	130834	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2700	-30	5	-1.10	4472706700	1641235	9.36	2745	2775	2685	3545	1915	2730	2725.20	0.34	-26552	3120	2925	2800	2605	2480	2862	2542	83	815	100	1960	5	1	83042073	2242	-18.00	3.59	12	1.98	-150.00	752.00	3190	20240220	-15.36	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3190	-15.36	20240220	1500	80.00	20231020	5.56	N	207760	100	83 억	286325	N	N	54	N	N
134	20240604	120832	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2700	-30	5	-1.10	4239919125	1554962	8.87	2745	2775	2685	3545	1915	2730	2726.70	0.34	-29887	3120	2925	2800	2605	2480	2862	2542	83	815	100	1960	5	1	83042073	2242	-18.00	3.59	12	1.87	-150.00	752.00	3190	20240220	-15.36	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3190	-15.36	20240220	1500	80.00	20231020	5.56	N	207760	100	83 억	286325	N	N	54	N	N
135	20240604	110830	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2710	-20	5	-0.73	3806621725	1394474	7.96	2745	2775	2685	3545	1915	2730	2729.79	0.34	-13036	3120	2925	2800	2605	2480	2862	2542	83	815	100	1960	5	1	83042073	2250	-18.07	3.60	12	1.68	-150.00	752.00	3190	20240220	-15.05	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3190	-15.05	20240220	1500	80.67	20231020	5.56	N	207760	100	83 억	286325	N	N	54	N	N
136	20240604	100832	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	10	2	0.37	3070200695	1123379	6.41	2745	2775	2685	3545	1915	2730	2733.01	0.34	-3981	3120	2925	2800	2605	2480	2862	2542	83	815	100	1960	5	1	83042073	2275	-18.27	3.64	12	1.35	-150.00	752.00	3190	20240220	-14.11	1500	20231020	82.67	3190	-14.11	20240220	1845	48.51	20240102	3190	-14.11	20240220	1500	82.67	20231020	5.56	N	207760	100	83 억	286325	N	N	54	N	N
137	20240604	090832	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	-10	5	-0.37	835799975	308305	1.76	2745	2745	2685	3545	1915	2730	2710.85	0.34	-3666	3120	2925	2800	2605	2480	2862	2542	83	815	100	1960	5	1	83042073	2259	-18.13	3.62	12	0.37	-150.00	752.00	3190	20240220	-14.73	1500	20231020	81.33	3190	-14.73	20240220	1845	47.43	20240102	3190	-14.73	20240220	1500	81.33	20231020	5.56	N	207760	100	83 억	286325	N	N	54	N	N
138	20240603	160823	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2730	120	2	4.60	49818707800	17428647	2373.02	2870	2995	2675	3390	1830	2610	2858.47	0.25	66476	2670	2640	2610	2580	2550	2625	2565	83	780	100	1870	5	1	83042073	2267	-18.20	3.63	12	20.99	-150.00	752.00	3190	20240220	-14.42	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3190	-14.42	20240220	1500	82.00	20231020	5.64	N	207760	100	83 억	210891	N	N	54	N	N
139	20240603	150824	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2735	125	2	4.79	49105485435	17167021	2337.40	2870	2995	2675	3390	1830	2610	2860.46	0.25	15455	2670	2640	2610	2580	2550	2625	2565	83	780	100	1870	5	1	83042073	2271	-18.23	3.64	12	20.67	-150.00	752.00	3190	20240220	-14.26	1500	20231020	82.33	3190	-14.26	20240220	1845	48.24	20240102	3190	-14.26	20240220	1500	82.33	20231020	5.64	N	207760	100	83 억	210891	N	N	1	N	N
140	20240603	140823	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	110	2	4.21	47400179905	16545017	2252.71	2870	2995	2675	3390	1830	2610	2864.93	0.25	-33770	2670	2640	2610	2580	2550	2625	2565	83	780	100	1870	5	1	83042073	2259	-18.13	3.62	12	19.92	-150.00	752.00	3190	20240220	-14.73	1500	20231020	81.33	3190	-14.73	20240220	1845	47.43	20240102	3190	-14.73	20240220	1500	81.33	20231020	5.64	N	207760	100	83 억	210891	N	N	1	N	N
141	20240603	130824	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	130	2	4.98	46613411920	16256426	2213.41	2870	2995	2675	3390	1830	2610	2867.39	0.25	-44424	2670	2640	2610	2580	2550	2625	2565	83	780	100	1870	5	1	83042073	2275	-18.27	3.64	12	19.58	-150.00	752.00	3190	20240220	-14.11	1500	20231020	82.67	3190	-14.11	20240220	1845	48.51	20240102	3190	-14.11	20240220	1500	82.67	20231020	5.64	N	207760	100	83 억	210891	N	N	1	N	N
142	20240603	120823	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2725	115	2	4.41	44859959775	15618096	2126.50	2870	2995	2675	3390	1830	2610	2872.31	0.25	-41659	2670	2640	2610	2580	2550	2625	2565	83	780	100	1870	5	1	83042073	2263	-18.17	3.62	12	18.81	-150.00	752.00	3190	20240220	-14.58	1500	20231020	81.67	3190	-14.58	20240220	1845	47.70	20240102	3190	-14.58	20240220	1500	81.67	20231020	5.64	N	207760	100	83 억	210891	N	N	1	N	N
143	20240603	110818	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2725	115	2	4.41	44099511805	15339178	2088.52	2870	2995	2675	3390	1830	2610	2874.96	0.25	-33426	2670	2640	2610	2580	2550	2625	2565	83	780	100	1870	5	1	83042073	2263	-18.17	3.62	12	18.47	-150.00	752.00	3190	20240220	-14.58	1500	20231020	81.67	3190	-14.58	20240220	1845	47.70	20240102	3190	-14.58	20240220	1500	81.67	20231020	5.64	N	207760	100	83 억	210891	N	N	1	N	N
144	20240603	100814	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2900	290	2	11.11	36102805775	12430181	1692.45	2870	2995	2740	3390	1830	2610	2904.45	0.25	-95120	2670	2640	2610	2580	2550	2625	2565	83	780	100	1870	5	1	83042073	2408	-19.33	3.86	12	14.97	-150.00	752.00	3190	20240220	-9.09	1500	20231020	93.33	3190	-9.09	20240220	1845	57.18	20240102	3190	-9.09	20240220	1500	93.33	20231020	5.64	N	207760	100	83 억	210891	N	N	1	N	N
145	20240603	090814	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2905	295	2	11.30	8435174830	2954737	402.31	2870	2940	2740	3390	1830	2610	2854.82	0.25	-4785	2670	2640	2610	2580	2550	2625	2565	83	780	100	1870	5	1	83042073	2412	-19.37	3.86	12	3.56	-150.00	752.00	3190	20240220	-8.93	1500	20231020	93.67	3190	-8.93	20240220	1845	57.45	20240102	3190	-8.93	20240220	1500	93.67	20231020	5.64	N	207760	100	83 억	210891	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History