KissMeData/033130/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160428,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1959,-11,5,-0.56,60012365,30594,51.20,1956,1979,1956,2560,1379,1970,1961.57,2.83,-287,-287,2001,1985,1967,1951,1933,1993,1959,186,590,500,1450,1,1,37115267,727,21.29,0.86,12,0.08,92.00,2288.00,2535,20231226,-22.72,1877,20231023,4.37,2345,-16.46,20240102,1929,1.56,20240418,2535,-22.72,20231226,1877,4.37,20231023,2.70,N,033130,500,185 억,,515180,N,N,0,N,00,N
20240430,150428,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1971,1,2,0.05,50976738,25982,43.48,1956,1979,1956,2560,1379,1970,1962.00,2.83,-189,-189,2001,1985,1967,1951,1933,1993,1959,186,590,500,1450,1,1,37115267,732,21.42,0.86,12,0.07,92.00,2288.00,2535,20231226,-22.25,1877,20231023,5.01,2345,-15.95,20240102,1929,2.18,20240418,2535,-22.25,20231226,1877,5.01,20231023,2.70,N,033130,500,185 억,,515278,N,N,0,N,00,N
20240430,140428,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,0,3,0.00,50590675,25786,43.16,1956,1979,1956,2560,1379,1970,1961.94,2.83,-168,-168,2001,1985,1967,1951,1933,1993,1959,186,590,500,1450,1,1,37115267,731,21.41,0.86,12,0.07,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1929,2.13,20240418,2535,-22.29,20231226,1877,4.95,20231023,2.70,N,033130,500,185 억,,515299,N,N,0,N,00,N
20240430,130427,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,0,3,0.00,48634226,24789,41.49,1956,1979,1956,2560,1379,1970,1961.93,2.83,-167,-167,2001,1985,1967,1951,1933,1993,1959,186,590,500,1450,1,1,37115267,731,21.41,0.86,12,0.07,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1929,2.13,20240418,2535,-22.29,20231226,1877,4.95,20231023,2.70,N,033130,500,185 억,,515300,N,N,0,N,00,N
20240430,120427,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1966,-4,5,-0.20,18743449,9532,15.95,1956,1979,1956,2560,1379,1970,1966.37,2.83,-167,-167,2001,1985,1967,1951,1933,1993,1959,186,590,500,1450,1,1,37115267,730,21.37,0.86,12,0.03,92.00,2288.00,2535,20231226,-22.45,1877,20231023,4.74,2345,-16.16,20240102,1929,1.92,20240418,2535,-22.45,20231226,1877,4.74,20231023,2.70,N,033130,500,185 억,,515300,N,N,0,N,00,N
20240430,110426,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1966,-4,5,-0.20,16584757,8434,14.12,1956,1979,1956,2560,1379,1970,1966.42,2.83,-167,-167,2001,1985,1967,1951,1933,1993,1959,186,590,500,1450,1,1,37115267,730,21.37,0.86,12,0.02,92.00,2288.00,2535,20231226,-22.45,1877,20231023,4.74,2345,-16.16,20240102,1929,1.92,20240418,2535,-22.45,20231226,1877,4.74,20231023,2.70,N,033130,500,185 억,,515300,N,N,0,N,00,N
20240430,100425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1977,7,2,0.36,16169092,8223,13.76,1956,1979,1956,2560,1379,1970,1966.33,2.83,-167,-167,2001,1985,1967,1951,1933,1993,1959,186,590,500,1450,1,1,37115267,734,21.49,0.86,12,0.02,92.00,2288.00,2535,20231226,-22.01,1877,20231023,5.33,2345,-15.69,20240102,1929,2.49,20240418,2535,-22.01,20231226,1877,5.33,20231023,2.70,N,033130,500,185 억,,515300,N,N,0,N,00,N
20240430,090433,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,0,3,0.00,1611758,824,1.38,1956,1970,1956,2560,1379,1970,1956.02,2.83,-121,-121,2001,1985,1967,1951,1933,1993,1959,186,590,500,1450,1,1,37115267,731,21.41,0.86,12,0.00,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1929,2.13,20240418,2535,-22.29,20231226,1877,4.95,20231023,2.70,N,033130,500,185 억,,515346,N,N,0,N,00,N
20240429,160416,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,-4,5,-0.20,116641811,59452,193.81,1967,1983,1949,2565,1382,1974,1961.94,2.83,-2659,-2648,1999,1986,1972,1959,1945,1993,1966,186,591,500,1460,1,1,37115267,731,21.41,0.86,12,0.16,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1929,2.13,20240418,2535,-22.29,20231226,1877,4.95,20231023,2.69,N,033130,500,185 억,,515467,N,N,0,N,00,N
20240429,150425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,-4,5,-0.20,110672346,56414,183.90,1967,1983,1949,2565,1382,1974,1961.79,2.84,-2332,-2321,1999,1986,1972,1959,1945,1993,1966,186,591,500,1460,1,1,37115267,731,21.41,0.86,12,0.15,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1929,2.13,20240418,2535,-22.29,20231226,1877,4.95,20231023,2.69,N,033130,500,185 억,,515794,N,N,0,N,00,N
20240429,140412,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1965,-9,5,-0.46,91255399,46513,151.63,1967,1983,1949,2565,1382,1974,1961.93,2.84,-1954,-1939,1999,1986,1972,1959,1945,1993,1966,186,591,500,1460,1,1,37115267,729,21.36,0.86,12,0.13,92.00,2288.00,2535,20231226,-22.49,1877,20231023,4.69,2345,-16.20,20240102,1929,1.87,20240418,2535,-22.49,20231226,1877,4.69,20231023,2.69,N,033130,500,185 억,,516172,N,N,0,N,00,N
20240429,130425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1977,3,2,0.15,73339243,37386,121.87,1967,1983,1949,2565,1382,1974,1961.68,2.84,-2098,-2087,1999,1986,1972,1959,1945,1993,1966,186,591,500,1460,1,1,37115267,734,21.49,0.86,12,0.10,92.00,2288.00,2535,20231226,-22.01,1877,20231023,5.33,2345,-15.69,20240102,1929,2.49,20240418,2535,-22.01,20231226,1877,5.33,20231023,2.69,N,033130,500,185 억,,516028,N,N,0,N,00,N
20240429,120425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1972,-2,5,-0.10,56462489,28840,94.01,1967,1977,1949,2565,1382,1974,1957.78,2.84,-1553,-1542,1999,1986,1972,1959,1945,1993,1966,186,591,500,1460,1,1,37115267,732,21.43,0.86,12,0.08,92.00,2288.00,2535,20231226,-22.21,1877,20231023,5.06,2345,-15.91,20240102,1929,2.23,20240418,2535,-22.21,20231226,1877,5.06,20231023,2.69,N,033130,500,185 억,,516573,N,N,0,N,00,N
20240429,110413,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1965,-9,5,-0.46,54491583,27837,90.75,1967,1977,1949,2565,1382,1974,1957.52,2.84,-968,-957,1999,1986,1972,1959,1945,1993,1966,186,591,500,1460,1,1,37115267,729,21.36,0.86,12,0.08,92.00,2288.00,2535,20231226,-22.49,1877,20231023,4.69,2345,-16.20,20240102,1929,1.87,20240418,2535,-22.49,20231226,1877,4.69,20231023,2.69,N,033130,500,185 억,,517158,N,N,0,N,00,N
20240429,100425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1963,-11,5,-0.56,10144155,5149,16.79,1967,1977,1963,2565,1382,1974,1970.12,2.85,-415,-404,1999,1986,1972,1959,1945,1993,1966,186,591,500,1460,1,1,37115267,729,21.34,0.86,12,0.01,92.00,2288.00,2535,20231226,-22.56,1877,20231023,4.58,2345,-16.29,20240102,1929,1.76,20240418,2535,-22.56,20231226,1877,4.58,20231023,2.69,N,033130,500,185 억,,517711,N,N,0,N,00,N
20240429,090426,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1974,0,3,0.00,3759436,1911,6.23,1967,1974,1967,2565,1382,1974,1967.26,2.85,55,-101,1999,1986,1972,1959,1945,1993,1966,186,591,500,1460,1,1,37115267,733,21.46,0.86,12,0.01,92.00,2288.00,2535,20231226,-22.13,1877,20231023,5.17,2345,-15.82,20240102,1929,2.33,20240418,2535,-22.13,20231226,1877,5.17,20231023,2.69,N,033130,500,185 억,,518181,N,N,0,N,00,N
20240426,160424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1974,2,2,0.10,60334563,30675,91.85,1970,1985,1958,2560,1381,1972,1966.90,2.85,-13895,-13595,2009,1990,1976,1957,1943,1983,1950,186,588,500,1450,1,1,37115267,733,21.46,0.86,12,0.08,92.00,2288.00,2535,20231226,-22.13,1877,20231023,5.17,2345,-15.82,20240102,1929,2.33,20240418,2535,-22.13,20231226,1877,5.17,20231023,2.73,N,033130,500,185 억,,518126,N,N,0,N,00,N
20240426,150425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1958,-14,5,-0.71,56590739,28777,86.17,1970,1985,1958,2560,1381,1972,1966.53,2.86,-12380,-12080,2009,1990,1976,1957,1943,1983,1950,186,588,500,1450,1,1,37115267,727,21.28,0.86,12,0.08,92.00,2288.00,2535,20231226,-22.76,1877,20231023,4.32,2345,-16.50,20240102,1929,1.50,20240418,2535,-22.76,20231226,1877,4.32,20231023,2.73,N,033130,500,185 억,,519641,N,N,0,N,00,N
20240426,140423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,-2,5,-0.10,52009726,26448,79.20,1970,1985,1958,2560,1381,1972,1966.49,2.86,-11047,-10747,2009,1990,1976,1957,1943,1983,1950,186,588,500,1450,1,1,37115267,731,21.41,0.86,12,0.07,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1929,2.13,20240418,2535,-22.29,20231226,1877,4.95,20231023,2.73,N,033130,500,185 억,,520974,N,N,0,N,00,N
20240426,130423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,-2,5,-0.10,32683855,16594,49.69,1970,1985,1961,2560,1381,1972,1969.62,2.87,-9316,-9016,2009,1990,1976,1957,1943,1983,1950,186,588,500,1450,1,1,37115267,731,21.41,0.86,12,0.04,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1929,2.13,20240418,2535,-22.29,20231226,1877,4.95,20231023,2.73,N,033130,500,185 억,,522705,N,N,0,N,00,N
20240426,120422,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1964,-8,5,-0.41,30064530,15264,45.71,1970,1985,1961,2560,1381,1972,1969.64,2.88,-9074,-8774,2009,1990,1976,1957,1943,1983,1950,186,588,500,1450,1,1,37115267,729,21.35,0.86,12,0.04,92.00,2288.00,2535,20231226,-22.52,1877,20231023,4.64,2345,-16.25,20240102,1929,1.81,20240418,2535,-22.52,20231226,1877,4.64,20231023,2.73,N,033130,500,185 억,,522947,N,N,0,N,00,N
20240426,110423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1966,-6,5,-0.30,18159151,9219,27.61,1970,1985,1964,2560,1381,1972,1969.75,2.89,-6560,-6260,2009,1990,1976,1957,1943,1983,1950,186,588,500,1450,1,1,37115267,730,21.37,0.86,12,0.02,92.00,2288.00,2535,20231226,-22.45,1877,20231023,4.74,2345,-16.16,20240102,1929,1.92,20240418,2535,-22.45,20231226,1877,4.74,20231023,2.73,N,033130,500,185 억,,525461,N,N,0,N,00,N
20240426,100422,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1966,-6,5,-0.30,12391137,6288,18.83,1970,1985,1964,2560,1381,1972,1970.60,2.90,-4218,-3918,2009,1990,1976,1957,1943,1983,1950,186,588,500,1450,1,1,37115267,730,21.37,0.86,12,0.02,92.00,2288.00,2535,20231226,-22.45,1877,20231023,4.74,2345,-16.16,20240102,1929,1.92,20240418,2535,-22.45,20231226,1877,4.74,20231023,2.73,N,033130,500,185 억,,527803,N,N,0,N,00,N
20240426,090424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,-2,5,-0.10,102440,52,0.16,1970,1970,1970,2560,1381,1972,1970.00,2.93,-7,-7,2009,1990,1976,1957,1943,1983,1950,186,588,500,1450,1,1,37115267,731,21.41,0.86,12,0.00,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1929,2.13,20240418,2535,-22.29,20231226,1877,4.95,20231023,2.73,N,033130,500,185 억,,532014,N,N,0,N,00,N
20240425,160419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1972,-7,5,-0.35,66156687,33395,72.00,1978,1995,1962,2570,1386,1979,1981.16,2.93,-2875,-2688,1996,1987,1971,1962,1946,1992,1967,186,591,500,1460,1,1,37115267,732,21.43,0.86,12,0.09,92.00,2288.00,2535,20231226,-22.21,1877,20231023,5.06,2345,-15.91,20240102,1929,2.23,20240418,2535,-22.21,20231226,1877,5.06,20231023,2.72,N,033130,500,185 억,,532021,N,N,0,N,00,N
20240425,150424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1975,-4,5,-0.20,62216318,31398,67.69,1978,1995,1962,2570,1386,1979,1981.54,2.93,-1576,-1389,1996,1987,1971,1962,1946,1992,1967,186,591,500,1460,1,1,37115267,733,21.47,0.86,12,0.08,92.00,2288.00,2535,20231226,-22.09,1877,20231023,5.22,2345,-15.78,20240102,1929,2.38,20240418,2535,-22.09,20231226,1877,5.22,20231023,2.72,N,033130,500,185 억,,533320,N,N,0,N,00,N
20240425,140421,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1985,6,2,0.30,58005895,29270,63.11,1978,1995,1962,2570,1386,1979,1981.75,2.94,-350,-163,1996,1987,1971,1962,1946,1992,1967,186,591,500,1460,1,1,37115267,737,21.58,0.87,12,0.08,92.00,2288.00,2535,20231226,-21.70,1877,20231023,5.75,2345,-15.35,20240102,1929,2.90,20240418,2535,-21.70,20231226,1877,5.75,20231023,2.72,N,033130,500,185 억,,534546,N,N,0,N,00,N
20240425,130422,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1982,3,2,0.15,57571766,29051,62.63,1978,1995,1962,2570,1386,1979,1981.75,2.94,-317,-130,1996,1987,1971,1962,1946,1992,1967,186,591,500,1460,1,1,37115267,736,21.54,0.87,12,0.08,92.00,2288.00,2535,20231226,-21.81,1877,20231023,5.59,2345,-15.48,20240102,1929,2.75,20240418,2535,-21.81,20231226,1877,5.59,20231023,2.72,N,033130,500,185 억,,534579,N,N,0,N,00,N
20240425,120421,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1983,4,2,0.20,57373316,28951,62.42,1978,1995,1962,2570,1386,1979,1981.74,2.94,-262,-75,1996,1987,1971,1962,1946,1992,1967,186,591,500,1460,1,1,37115267,736,21.55,0.87,12,0.08,92.00,2288.00,2535,20231226,-21.78,1877,20231023,5.65,2345,-15.44,20240102,1929,2.80,20240418,2535,-21.78,20231226,1877,5.65,20231023,2.72,N,033130,500,185 억,,534634,N,N,0,N,00,N
20240425,110422,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1990,11,2,0.56,56187094,28353,61.13,1978,1995,1962,2570,1386,1979,1981.70,2.94,-70,-70,1996,1987,1971,1962,1946,1992,1967,186,591,500,1460,1,1,37115267,739,21.63,0.87,12,0.08,92.00,2288.00,2535,20231226,-21.50,1877,20231023,6.02,2345,-15.14,20240102,1929,3.16,20240418,2535,-21.50,20231226,1877,6.02,20231023,2.72,N,033130,500,185 억,,534826,N,N,0,N,00,N
20240425,100421,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1993,14,2,0.71,45610200,23018,49.63,1978,1995,1962,2570,1386,1979,1981.50,2.94,-31,-31,1996,1987,1971,1962,1946,1992,1967,186,591,500,1460,1,1,37115267,740,21.66,0.87,12,0.06,92.00,2288.00,2535,20231226,-21.38,1877,20231023,6.18,2345,-15.01,20240102,1929,3.32,20240418,2535,-21.38,20231226,1877,6.18,20231023,2.72,N,033130,500,185 억,,534865,N,N,0,N,00,N
20240425,090422,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1983,4,2,0.20,27284401,13764,29.67,1978,1983,1969,2570,1386,1979,1982.30,2.94,-20,-20,1996,1987,1971,1962,1946,1992,1967,186,591,500,1460,1,1,37115267,736,21.55,0.87,12,0.04,92.00,2288.00,2535,20231226,-21.78,1877,20231023,5.65,2345,-15.44,20240102,1929,2.80,20240418,2535,-21.78,20231226,1877,5.65,20231023,2.72,N,033130,500,185 억,,534876,N,N,0,N,00,N
20240424,160420,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1979,24,2,1.23,91528762,46383,79.24,1955,1980,1955,2540,1369,1955,1973.33,2.94,-5848,-5848,1975,1965,1960,1950,1945,1962,1947,186,585,500,1440,1,1,37115267,735,21.51,0.86,12,0.12,92.00,2288.00,2535,20231226,-21.93,1877,20231023,5.43,2345,-15.61,20240102,1929,2.59,20240418,2535,-21.93,20231226,1877,5.43,20231023,2.76,N,033130,500,185 억,,534896,N,N,0,N,00,N
20240424,150420,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1980,25,2,1.28,90278034,45751,78.16,1955,1980,1955,2540,1369,1955,1973.25,2.94,-5848,-5851,1975,1965,1960,1950,1945,1962,1947,186,585,500,1440,1,1,37115267,735,21.52,0.87,12,0.12,92.00,2288.00,2535,20231226,-21.89,1877,20231023,5.49,2345,-15.57,20240102,1929,2.64,20240418,2535,-21.89,20231226,1877,5.49,20231023,2.76,N,033130,500,185 억,,534896,N,N,0,N,00,N
20240424,140419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1980,25,2,1.28,90220622,45722,78.11,1955,1980,1955,2540,1369,1955,1973.24,2.94,-5822,-5851,1975,1965,1960,1950,1945,1962,1947,186,585,500,1440,1,1,37115267,735,21.52,0.87,12,0.12,92.00,2288.00,2535,20231226,-21.89,1877,20231023,5.49,2345,-15.57,20240102,1929,2.64,20240418,2535,-21.89,20231226,1877,5.49,20231023,2.76,N,033130,500,185 억,,534922,N,N,0,N,00,N
20240424,130424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1960,5,2,0.26,84810317,42986,73.43,1955,1979,1955,2540,1369,1955,1972.98,2.94,-5471,-5397,1975,1965,1960,1950,1945,1962,1947,186,585,500,1440,1,1,37115267,727,21.30,0.86,12,0.12,92.00,2288.00,2535,20231226,-22.68,1877,20231023,4.42,2345,-16.42,20240102,1929,1.61,20240418,2535,-22.68,20231226,1877,4.42,20231023,2.76,N,033130,500,185 억,,535273,N,N,0,N,00,N
20240424,120421,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1977,22,2,1.13,82396221,41755,71.33,1955,1979,1955,2540,1369,1955,1973.33,2.94,-5489,-5489,1975,1965,1960,1950,1945,1962,1947,186,585,500,1440,1,1,37115267,734,21.49,0.86,12,0.11,92.00,2288.00,2535,20231226,-22.01,1877,20231023,5.33,2345,-15.69,20240102,1929,2.49,20240418,2535,-22.01,20231226,1877,5.33,20231023,2.76,N,033130,500,185 억,,535255,N,N,0,N,00,N
20240424,110419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1977,22,2,1.13,68853734,34905,59.63,1955,1977,1955,2540,1369,1955,1972.60,2.95,-3517,-3517,1975,1965,1960,1950,1945,1962,1947,186,585,500,1440,1,1,37115267,734,21.49,0.86,12,0.09,92.00,2288.00,2535,20231226,-22.01,1877,20231023,5.33,2345,-15.69,20240102,1929,2.49,20240418,2535,-22.01,20231226,1877,5.33,20231023,2.76,N,033130,500,185 억,,537227,N,N,0,N,00,N
20240424,100419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1966,11,2,0.56,7955228,4061,6.94,1955,1971,1955,2540,1369,1955,1958.93,2.97,-976,-976,1975,1965,1960,1950,1945,1962,1947,186,585,500,1440,1,1,37115267,730,21.37,0.86,12,0.01,92.00,2288.00,2535,20231226,-22.45,1877,20231023,4.74,2345,-16.16,20240102,1929,1.92,20240418,2535,-22.45,20231226,1877,4.74,20231023,2.76,N,033130,500,185 억,,539768,N,N,0,N,00,N
20240424,090420,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1955,0,3,0.00,740945,379,0.65,1955,1955,1955,2540,1369,1955,1955.00,2.97,-55,-55,1975,1965,1960,1950,1945,1962,1947,186,585,500,1440,1,1,37115267,726,21.25,0.85,12,0.00,92.00,2288.00,2535,20231226,-22.88,1877,20231023,4.16,2345,-16.63,20240102,1929,1.35,20240418,2535,-22.88,20231226,1877,4.16,20231023,2.76,N,033130,500,185 억,,540689,N,N,0,N,00,N
20240423,160411,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1955,-6,5,-0.31,114617942,58537,129.39,1967,1970,1955,2545,1373,1961,1958.04,2.97,-2522,-2522,1977,1968,1956,1947,1935,1973,1952,186,584,500,1450,1,1,37115267,726,21.25,0.85,12,0.16,92.00,2288.00,2535,20231226,-22.88,1877,20231023,4.16,2345,-16.63,20240102,1929,1.35,20240418,2535,-22.88,20231226,1877,4.16,20231023,2.72,N,033130,500,185 억,,540744,N,N,0,N,00,N
20240423,150419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1964,3,2,0.15,35803406,18249,40.34,1967,1970,1960,2545,1373,1961,1961.94,2.97,-2522,-2522,1977,1968,1956,1947,1935,1973,1952,186,584,500,1450,1,1,37115267,729,21.35,0.86,12,0.05,92.00,2288.00,2535,20231226,-22.52,1877,20231023,4.64,2345,-16.25,20240102,1929,1.81,20240418,2535,-22.52,20231226,1877,4.64,20231023,2.72,N,033130,500,185 억,,540744,N,N,0,N,00,N
20240423,140420,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1967,6,2,0.31,12389478,6306,13.94,1967,1970,1960,2545,1373,1961,1964.71,2.97,-2272,-2272,1977,1968,1956,1947,1935,1973,1952,186,584,500,1450,1,1,37115267,730,21.38,0.86,12,0.02,92.00,2288.00,2535,20231226,-22.41,1877,20231023,4.79,2345,-16.12,20240102,1929,1.97,20240418,2535,-22.41,20231226,1877,4.79,20231023,2.72,N,033130,500,185 억,,540994,N,N,0,N,00,N
20240423,130417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1963,2,2,0.10,10943776,5571,12.31,1967,1970,1960,2545,1373,1961,1964.42,2.98,-2054,-2054,1977,1968,1956,1947,1935,1973,1952,186,584,500,1450,1,1,37115267,729,21.34,0.86,12,0.02,92.00,2288.00,2535,20231226,-22.56,1877,20231023,4.58,2345,-16.29,20240102,1929,1.76,20240418,2535,-22.56,20231226,1877,4.58,20231023,2.72,N,033130,500,185 억,,541212,N,N,0,N,00,N
20240423,120418,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1961,0,3,0.00,8818479,4487,9.92,1967,1970,1961,2545,1373,1961,1965.34,2.98,-1745,-1745,1977,1968,1956,1947,1935,1973,1952,186,584,500,1450,1,1,37115267,728,21.32,0.86,12,0.01,92.00,2288.00,2535,20231226,-22.64,1877,20231023,4.48,2345,-16.38,20240102,1929,1.66,20240418,2535,-22.64,20231226,1877,4.48,20231023,2.72,N,033130,500,185 억,,541521,N,N,0,N,00,N
20240423,110417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1968,7,2,0.36,6995892,3558,7.86,1967,1970,1962,2545,1373,1961,1966.24,2.98,-1217,-1217,1977,1968,1956,1947,1935,1973,1952,186,584,500,1450,1,1,37115267,730,21.39,0.86,12,0.01,92.00,2288.00,2535,20231226,-22.37,1877,20231023,4.85,2345,-16.08,20240102,1929,2.02,20240418,2535,-22.37,20231226,1877,4.85,20231023,2.72,N,033130,500,185 억,,542049,N,N,0,N,00,N
20240423,100418,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1968,7,2,0.36,6208928,3157,6.98,1967,1970,1962,2545,1373,1961,1966.72,2.98,-850,-850,1977,1968,1956,1947,1935,1973,1952,186,584,500,1450,1,1,37115267,730,21.39,0.86,12,0.01,92.00,2288.00,2535,20231226,-22.37,1877,20231023,4.85,2345,-16.08,20240102,1929,2.02,20240418,2535,-22.37,20231226,1877,4.85,20231023,2.72,N,033130,500,185 억,,542416,N,N,0,N,00,N
20240423,090418,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1967,6,2,0.31,643209,327,0.72,1967,1967,1967,2545,1373,1961,1967.00,2.99,-8,-48,1977,1968,1956,1947,1935,1973,1952,186,584,500,1450,1,1,37115267,730,21.38,0.86,12,0.00,92.00,2288.00,2535,20231226,-22.41,1877,20231023,4.79,2345,-16.12,20240102,1929,1.97,20240418,2535,-22.41,20231226,1877,4.79,20231023,2.72,N,033130,500,185 억,,543258,N,N,0,N,00,N
20240422,160417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1961,19,2,0.98,88322428,45240,37.91,1958,1965,1944,2520,1360,1942,1952.31,2.99,955,1069,1985,1963,1947,1925,1909,1955,1917,186,578,500,1430,1,1,37115267,728,21.32,0.86,12,0.12,92.00,2288.00,2535,20231226,-22.64,1877,20231023,4.48,2345,-16.38,20240102,1929,1.66,20240418,2535,-22.64,20231226,1877,4.48,20231023,2.79,N,033130,500,185 억,,543266,N,N,0,N,00,N
20240422,150416,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1951,9,2,0.46,83645068,42849,35.91,1958,1965,1944,2520,1360,1942,1952.09,2.99,1333,1444,1985,1963,1947,1925,1909,1955,1917,186,578,500,1430,1,1,37115267,724,21.21,0.85,12,0.12,92.00,2288.00,2535,20231226,-23.04,1877,20231023,3.94,2345,-16.80,20240102,1929,1.14,20240418,2535,-23.04,20231226,1877,3.94,20231023,2.79,N,033130,500,185 억,,543644,N,N,0,N,00,N
20240422,140416,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1953,11,2,0.57,70912742,36306,30.42,1958,1965,1944,2520,1360,1942,1953.20,2.99,2150,2150,1985,1963,1947,1925,1909,1955,1917,186,578,500,1430,1,1,37115267,725,21.23,0.85,12,0.10,92.00,2288.00,2535,20231226,-22.96,1877,20231023,4.05,2345,-16.72,20240102,1929,1.24,20240418,2535,-22.96,20231226,1877,4.05,20231023,2.79,N,033130,500,185 억,,544461,N,N,0,N,00,N
20240422,130415,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1947,5,2,0.26,70378705,36032,30.19,1958,1965,1944,2520,1360,1942,1953.23,2.99,2284,2284,1985,1963,1947,1925,1909,1955,1917,186,578,500,1430,1,1,37115267,723,21.16,0.85,12,0.10,92.00,2288.00,2535,20231226,-23.20,1877,20231023,3.73,2345,-16.97,20240102,1929,0.93,20240418,2535,-23.20,20231226,1877,3.73,20231023,2.79,N,033130,500,185 억,,544595,N,N,0,N,00,N
20240422,120415,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1949,7,2,0.36,65660746,33608,28.16,1958,1965,1944,2520,1360,1942,1953.72,3.00,2816,2816,1985,1963,1947,1925,1909,1955,1917,186,578,500,1430,1,1,37115267,723,21.18,0.85,12,0.09,92.00,2288.00,2535,20231226,-23.12,1877,20231023,3.84,2345,-16.89,20240102,1929,1.04,20240418,2535,-23.12,20231226,1877,3.84,20231023,2.79,N,033130,500,185 억,,545127,N,N,0,N,00,N
20240422,110415,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1954,12,2,0.62,50092134,25661,21.50,1958,1965,1944,2520,1360,1942,1952.07,3.00,3492,3266,1985,1963,1947,1925,1909,1955,1917,186,578,500,1430,1,1,37115267,725,21.24,0.85,12,0.07,92.00,2288.00,2535,20231226,-22.92,1877,20231023,4.10,2345,-16.67,20240102,1929,1.30,20240418,2535,-22.92,20231226,1877,4.10,20231023,2.79,N,033130,500,185 억,,545803,N,N,0,N,00,N
20240422,100416,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1950,8,2,0.41,45185443,23142,19.39,1958,1965,1944,2520,1360,1942,1952.53,3.01,4327,4327,1985,1963,1947,1925,1909,1955,1917,186,578,500,1430,1,1,37115267,724,21.20,0.85,12,0.06,92.00,2288.00,2535,20231226,-23.08,1877,20231023,3.89,2345,-16.84,20240102,1929,1.09,20240418,2535,-23.08,20231226,1877,3.89,20231023,2.79,N,033130,500,185 억,,546638,N,N,0,N,00,N
20240422,090416,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1958,16,2,0.82,12482242,6381,5.35,1958,1958,1944,2520,1360,1942,1956.16,2.99,590,-150,1985,1963,1947,1925,1909,1955,1917,186,578,500,1430,1,1,37115267,727,21.28,0.86,12,0.02,92.00,2288.00,2535,20231226,-22.76,1877,20231023,4.32,2345,-16.50,20240102,1929,1.50,20240418,2535,-22.76,20231226,1877,4.32,20231023,2.79,N,033130,500,185 억,,542901,N,N,0,N,00,N
20240419,160359,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1942,-28,5,-1.42,231650152,119334,150.70,1959,1969,1931,2560,1379,1970,1941.19,2.98,-21089,-21088,2010,1989,1959,1938,1908,2000,1949,186,590,500,1450,1,1,37115267,721,21.11,0.85,12,0.32,92.00,2288.00,2535,20231226,-23.39,1877,20231023,3.46,2345,-17.19,20240102,1929,0.67,20240418,2535,-23.39,20231226,1877,3.46,20231023,2.76,N,033130,500,185 억,,542311,N,N,0,N,00,N
20240419,150402,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1950,-20,5,-1.02,217746341,112204,141.70,1959,1969,1931,2560,1379,1970,1940.63,2.99,-20017,-18006,2010,1989,1959,1938,1908,2000,1949,186,590,500,1450,1,1,37115267,724,21.20,0.85,12,0.30,92.00,2288.00,2535,20231226,-23.08,1877,20231023,3.89,2345,-16.84,20240102,1929,1.09,20240418,2535,-23.08,20231226,1877,3.89,20231023,2.76,N,033130,500,185 억,,543383,N,N,0,N,00,N
20240419,140358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1950,-20,5,-1.02,207233706,106791,134.86,1959,1969,1931,2560,1379,1970,1940.55,2.99,-19532,-19531,2010,1989,1959,1938,1908,2000,1949,186,590,500,1450,1,1,37115267,724,21.20,0.85,12,0.29,92.00,2288.00,2535,20231226,-23.08,1877,20231023,3.89,2345,-16.84,20240102,1929,1.09,20240418,2535,-23.08,20231226,1877,3.89,20231023,2.76,N,033130,500,185 억,,543868,N,N,0,N,00,N
20240419,130401,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1946,-24,5,-1.22,167228847,86200,108.86,1959,1969,1931,2560,1379,1970,1940.01,2.99,-18718,-18564,2010,1989,1959,1938,1908,2000,1949,186,590,500,1450,1,1,37115267,722,21.15,0.85,12,0.23,92.00,2288.00,2535,20231226,-23.23,1877,20231023,3.68,2345,-17.01,20240102,1929,0.88,20240418,2535,-23.23,20231226,1877,3.68,20231023,2.76,N,033130,500,185 억,,544682,N,N,0,N,00,N
20240419,120359,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1947,-23,5,-1.17,165558870,85338,107.77,1959,1969,1931,2560,1379,1970,1940.04,2.99,-18753,-18599,2010,1989,1959,1938,1908,2000,1949,186,590,500,1450,1,1,37115267,723,21.16,0.85,12,0.23,92.00,2288.00,2535,20231226,-23.20,1877,20231023,3.73,2345,-16.97,20240102,1929,0.93,20240418,2535,-23.20,20231226,1877,3.73,20231023,2.76,N,033130,500,185 억,,544647,N,N,0,N,00,N
20240419,110402,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1940,-30,5,-1.52,148194419,76362,96.43,1959,1969,1935,2560,1379,1970,1940.68,3.00,-18015,-17861,2010,1989,1959,1938,1908,2000,1949,186,590,500,1450,1,1,37115267,720,21.09,0.85,12,0.21,92.00,2288.00,2535,20231226,-23.47,1877,20231023,3.36,2345,-17.27,20240102,1929,0.57,20240418,2535,-23.47,20231226,1877,3.36,20231023,2.76,N,033130,500,185 억,,545385,N,N,0,N,00,N
20240419,100401,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1952,-18,5,-0.91,74718520,38438,48.54,1959,1969,1935,2560,1379,1970,1943.87,3.07,-4170,-4016,2010,1989,1959,1938,1908,2000,1949,186,590,500,1450,1,1,37115267,724,21.22,0.85,12,0.10,92.00,2288.00,2535,20231226,-23.00,1877,20231023,4.00,2345,-16.76,20240102,1929,1.19,20240418,2535,-23.00,20231226,1877,4.00,20231023,2.76,N,033130,500,185 억,,559230,N,N,0,N,00,N
20240419,090358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1969,-1,5,-0.05,4666620,2383,3.01,1959,1969,1956,2560,1379,1970,1958.30,3.10,-425,-425,2010,1989,1959,1938,1908,2000,1949,186,590,500,1450,1,1,37115267,731,21.40,0.86,12,0.01,92.00,2288.00,2535,20231226,-22.33,1877,20231023,4.90,2345,-16.03,20240102,1929,2.07,20240418,2535,-22.33,20231226,1877,4.90,20231023,2.76,N,033130,500,185 억,,562975,N,N,0,N,00,N
20240418,160357,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,21,2,1.08,155164080,79168,67.35,1929,1980,1929,2530,1365,1949,1959.93,3.10,7542,7542,2006,1977,1963,1934,1920,1970,1927,186,581,500,1440,1,1,37115267,731,21.41,0.86,12,0.21,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1929,2.13,20240418,2535,-22.29,20231226,1877,4.95,20231023,2.81,N,033130,500,185 억,,563400,N,N,0,N,00,N
20240418,150358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1968,19,2,0.97,149400646,76241,64.86,1929,1980,1929,2530,1365,1949,1959.58,3.10,7901,7879,2006,1977,1963,1934,1920,1970,1927,186,581,500,1440,1,1,37115267,730,21.39,0.86,12,0.21,92.00,2288.00,2535,20231226,-22.37,1877,20231023,4.85,2345,-16.08,20240102,1929,2.02,20240418,2535,-22.37,20231226,1877,4.85,20231023,2.81,N,033130,500,185 억,,563759,N,N,0,N,00,N
20240418,140359,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,21,2,1.08,127845978,65299,55.55,1929,1980,1929,2530,1365,1949,1957.86,3.11,9408,9408,2006,1977,1963,1934,1920,1970,1927,186,581,500,1440,1,1,37115267,731,21.41,0.86,12,0.18,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1929,2.13,20240418,2535,-22.29,20231226,1877,4.95,20231023,2.81,N,033130,500,185 억,,565266,N,N,0,N,00,N
20240418,130358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1973,24,2,1.23,124155609,63424,53.95,1929,1980,1929,2530,1365,1949,1957.55,3.11,9459,9459,2006,1977,1963,1934,1920,1970,1927,186,581,500,1440,1,1,37115267,732,21.45,0.86,12,0.17,92.00,2288.00,2535,20231226,-22.17,1877,20231023,5.11,2345,-15.86,20240102,1929,2.28,20240418,2535,-22.17,20231226,1877,5.11,20231023,2.81,N,033130,500,185 억,,565317,N,N,0,N,00,N
20240418,120358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1979,30,2,1.54,109919359,56167,47.78,1929,1980,1929,2530,1365,1949,1957.01,3.07,2668,2668,2006,1977,1963,1934,1920,1970,1927,186,581,500,1440,1,1,37115267,735,21.51,0.86,12,0.15,92.00,2288.00,2535,20231226,-21.93,1877,20231023,5.43,2345,-15.61,20240102,1929,2.59,20240418,2535,-21.93,20231226,1877,5.43,20231023,2.81,N,033130,500,185 억,,558526,N,N,0,N,00,N
20240418,110358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1979,30,2,1.54,109329805,55869,47.53,1929,1980,1929,2530,1365,1949,1956.90,3.07,2678,2668,2006,1977,1963,1934,1920,1970,1927,186,581,500,1440,1,1,37115267,735,21.51,0.86,12,0.15,92.00,2288.00,2535,20231226,-21.93,1877,20231023,5.43,2345,-15.61,20240102,1929,2.59,20240418,2535,-21.93,20231226,1877,5.43,20231023,2.81,N,033130,500,185 억,,558536,N,N,0,N,00,N
20240418,100400,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1974,25,2,1.28,80007061,41023,34.90,1929,1975,1929,2530,1365,1949,1950.30,3.07,2687,2678,2006,1977,1963,1934,1920,1970,1927,186,581,500,1440,1,1,37115267,733,21.46,0.86,12,0.11,92.00,2288.00,2535,20231226,-22.13,1877,20231023,5.17,2345,-15.82,20240102,1929,2.33,20240418,2535,-22.13,20231226,1877,5.17,20231023,2.81,N,033130,500,185 억,,558545,N,N,0,N,00,N
20240418,090358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1947,-2,5,-0.10,31965339,16553,14.08,1929,1969,1929,2530,1365,1949,1931.09,3.08,3668,2599,2006,1977,1963,1934,1920,1970,1927,186,581,500,1440,1,1,37115267,723,21.16,0.85,12,0.04,92.00,2288.00,2535,20231226,-23.20,1877,20231023,3.73,2345,-16.97,20240102,1929,0.93,20240418,2535,-23.20,20231226,1877,3.73,20231023,2.81,N,033130,500,185 억,,559526,N,N,0,N,00,N
20240417,160353,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1949,-43,5,-2.16,226520571,114742,72.18,1992,1992,1949,2585,1395,1992,1974.98,3.06,-38755,-37964,2008,2000,1990,1982,1972,1995,1977,186,593,500,1470,1,1,37115267,723,21.18,0.85,12,0.31,92.00,2288.00,2535,20231226,-23.12,1877,20231023,3.84,2345,-16.89,20240102,1949,0.00,20240417,2535,-23.12,20231226,1877,3.84,20231023,2.85,N,033130,500,185 억,,555858,N,N,0,N,00,N
20240417,150401,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1970,-22,5,-1.10,163236600,82424,51.85,1992,1992,1968,2585,1395,1992,1980.45,3.09,-33425,-32635,2008,2000,1990,1982,1972,1995,1977,186,593,500,1470,1,1,37115267,731,21.41,0.86,12,0.22,92.00,2288.00,2535,20231226,-22.29,1877,20231023,4.95,2345,-15.99,20240102,1968,0.10,20240417,2535,-22.29,20231226,1877,4.95,20231023,2.85,N,033130,500,185 억,,561188,N,N,0,N,00,N
20240417,140357,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1977,-15,5,-0.75,131039233,66100,41.58,1992,1992,1974,2585,1395,1992,1982.44,3.13,-24553,-23763,2008,2000,1990,1982,1972,1995,1977,186,593,500,1470,1,1,37115267,734,21.49,0.86,12,0.18,92.00,2288.00,2535,20231226,-22.01,1877,20231023,5.33,2345,-15.69,20240102,1974,0.15,20240417,2535,-22.01,20231226,1877,5.33,20231023,2.85,N,033130,500,185 억,,570060,N,N,0,N,00,N
20240417,130359,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1977,-15,5,-0.75,111685929,56308,35.42,1992,1992,1977,2585,1395,1992,1983.48,3.16,-20347,-19557,2008,2000,1990,1982,1972,1995,1977,186,593,500,1470,1,1,37115267,734,21.49,0.86,12,0.15,92.00,2288.00,2535,20231226,-22.01,1877,20231023,5.33,2345,-15.69,20240102,1977,0.00,20240417,2535,-22.01,20231226,1877,5.33,20231023,2.85,N,033130,500,185 억,,574266,N,N,0,N,00,N
20240417,120359,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1980,-12,5,-0.60,91034810,45875,28.86,1992,1992,1980,2585,1395,1992,1984.41,3.18,-15802,-15012,2008,2000,1990,1982,1972,1995,1977,186,593,500,1470,1,1,37115267,735,21.52,0.87,12,0.12,92.00,2288.00,2535,20231226,-21.89,1877,20231023,5.49,2345,-15.57,20240102,1979,0.05,20240403,2535,-21.89,20231226,1877,5.49,20231023,2.85,N,033130,500,185 억,,578811,N,N,0,N,00,N
20240417,110402,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1983,-9,5,-0.45,77906420,39251,24.69,1992,1992,1982,2585,1395,1992,1984.83,3.21,-11139,-10349,2008,2000,1990,1982,1972,1995,1977,186,593,500,1470,1,1,37115267,736,21.55,0.87,12,0.11,92.00,2288.00,2535,20231226,-21.78,1877,20231023,5.65,2345,-15.44,20240102,1979,0.20,20240403,2535,-21.78,20231226,1877,5.65,20231023,2.85,N,033130,500,185 억,,583474,N,N,0,N,00,N
20240417,100356,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1987,-5,5,-0.25,50258452,25308,15.92,1992,1992,1985,2585,1395,1992,1985.87,3.25,-3814,-3814,2008,2000,1990,1982,1972,1995,1977,186,593,500,1470,1,1,37115267,737,21.60,0.87,12,0.07,92.00,2288.00,2535,20231226,-21.62,1877,20231023,5.86,2345,-15.27,20240102,1979,0.40,20240403,2535,-21.62,20231226,1877,5.86,20231023,2.85,N,033130,500,185 억,,590799,N,N,0,N,00,N
20240417,090357,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1990,-2,5,-0.10,2123356,1066,0.67,1992,1992,1990,2585,1395,1992,1991.89,3.27,-39,-39,2008,2000,1990,1982,1972,1995,1977,186,593,500,1470,1,1,37115267,739,21.63,0.87,12,0.00,92.00,2288.00,2535,20231226,-21.50,1877,20231023,6.02,2345,-15.14,20240102,1979,0.56,20240403,2535,-21.50,20231226,1877,6.02,20231023,2.85,N,033130,500,185 억,,594574,N,N,0,N,00,N
20240416,160400,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1992,-7,5,-0.35,314940441,158380,113.89,1993,1998,1980,2595,1400,1999,1988.44,3.27,-49956,-49836,2025,2011,2001,1987,1977,2019,1995,186,596,500,1470,1,1,37115267,739,21.65,0.87,12,0.43,92.00,2288.00,2535,20231226,-21.42,1877,20231023,6.13,2345,-15.05,20240102,1979,0.66,20240403,2535,-21.42,20231226,1877,6.13,20231023,2.92,N,033130,500,185 억,,594613,N,N,0,N,00,N
20240416,150357,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1984,-15,5,-0.75,303825323,152798,109.87,1993,1998,1980,2595,1400,1999,1988.41,3.27,-49642,-49534,2025,2011,2001,1987,1977,2019,1995,186,596,500,1470,1,1,37115267,736,21.57,0.87,12,0.41,92.00,2288.00,2535,20231226,-21.74,1877,20231023,5.70,2345,-15.39,20240102,1979,0.25,20240403,2535,-21.74,20231226,1877,5.70,20231023,2.92,N,033130,500,185 억,,594927,N,N,0,N,00,N
20240416,140356,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1985,-14,5,-0.70,268356188,134902,97.01,1993,1998,1984,2595,1400,1999,1989.27,3.28,-47950,-47878,2025,2011,2001,1987,1977,2019,1995,186,596,500,1470,1,1,37115267,737,21.58,0.87,12,0.36,92.00,2288.00,2535,20231226,-21.70,1877,20231023,5.75,2345,-15.35,20240102,1979,0.30,20240403,2535,-21.70,20231226,1877,5.75,20231023,2.92,N,033130,500,185 억,,596619,N,N,0,N,00,N
20240416,130358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1990,-9,5,-0.45,184938824,92904,66.81,1993,1998,1987,2595,1400,1999,1990.64,3.30,-45055,-44947,2025,2011,2001,1987,1977,2019,1995,186,596,500,1470,1,1,37115267,739,21.63,0.87,12,0.25,92.00,2288.00,2535,20231226,-21.50,1877,20231023,6.02,2345,-15.14,20240102,1979,0.56,20240403,2535,-21.50,20231226,1877,6.02,20231023,2.92,N,033130,500,185 억,,599514,N,N,0,N,00,N
20240416,120359,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1990,-9,5,-0.45,181621591,91237,65.61,1993,1998,1987,2595,1400,1999,1990.66,3.30,-44120,-44059,2025,2011,2001,1987,1977,2019,1995,186,596,500,1470,1,1,37115267,739,21.63,0.87,12,0.25,92.00,2288.00,2535,20231226,-21.50,1877,20231023,6.02,2345,-15.14,20240102,1979,0.56,20240403,2535,-21.50,20231226,1877,6.02,20231023,2.92,N,033130,500,185 억,,600449,N,N,0,N,00,N
20240416,110358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1990,-9,5,-0.45,176154670,88488,63.63,1993,1998,1987,2595,1400,1999,1990.72,3.30,-43998,-44090,2025,2011,2001,1987,1977,2019,1995,186,596,500,1470,1,1,37115267,739,21.63,0.87,12,0.24,92.00,2288.00,2535,20231226,-21.50,1877,20231023,6.02,2345,-15.14,20240102,1979,0.56,20240403,2535,-21.50,20231226,1877,6.02,20231023,2.92,N,033130,500,185 억,,600571,N,N,0,N,00,N
20240416,100353,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1995,-4,5,-0.20,117515545,59005,42.43,1993,1998,1989,2595,1400,1999,1991.62,3.40,-26079,-26505,2025,2011,2001,1987,1977,2019,1995,186,596,500,1470,1,1,37115267,740,21.68,0.87,12,0.16,92.00,2288.00,2535,20231226,-21.30,1877,20231023,6.29,2345,-14.93,20240102,1979,0.81,20240403,2535,-21.30,20231226,1877,6.29,20231023,2.92,N,033130,500,185 억,,618490,N,N,0,N,00,N
20240416,090353,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1993,-6,5,-0.30,1401079,703,0.51,1993,1993,1993,2595,1400,1999,1993.00,3.54,0,0,2025,2011,2001,1987,1977,2019,1995,186,596,500,1470,1,1,37115267,740,21.66,0.87,12,0.00,92.00,2288.00,2535,20231226,-21.38,1877,20231023,6.18,2345,-15.01,20240102,1979,0.71,20240403,2535,-21.38,20231226,1877,6.18,20231023,2.92,N,033130,500,185 억,,644569,N,N,0,N,00,N
20240415,160352,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1999,4,2,0.20,277478134,139066,129.15,1991,2015,1991,2590,1397,1995,1995.30,3.54,15775,15775,2025,2010,2000,1985,1975,2005,1980,186,595,500,1470,1,1,37115267,742,21.73,0.87,12,0.37,92.00,2288.00,2535,20231226,-21.14,1877,20231023,6.50,2345,-14.75,20240102,1979,1.01,20240403,2535,-21.14,20231226,1877,6.50,20231023,2.94,N,033130,500,185 억,,644569,N,N,0,N,00,N
20240415,150356,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1997,2,2,0.10,262771109,131700,122.31,1991,2015,1991,2590,1397,1995,1995.22,3.54,15309,15121,2025,2010,2000,1985,1975,2005,1980,186,595,500,1470,1,1,37115267,741,21.71,0.87,12,0.35,92.00,2288.00,2535,20231226,-21.22,1877,20231023,6.39,2345,-14.84,20240102,1979,0.91,20240403,2535,-21.22,20231226,1877,6.39,20231023,2.94,N,033130,500,185 억,,644103,N,N,0,N,00,N
20240415,140351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2000,5,2,0.25,257078851,128850,119.66,1991,2015,1991,2590,1397,1995,1995.18,3.54,14360,13801,2025,2010,2000,1985,1975,2005,1980,186,595,500,1470,5,1,37115267,742,21.74,0.87,12,0.35,92.00,2288.00,2535,20231226,-21.10,1877,20231023,6.55,2345,-14.71,20240102,1979,1.06,20240403,2535,-21.10,20231226,1877,6.55,20231023,2.94,N,033130,500,185 억,,643154,N,N,0,N,00,N
20240415,130350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1995,0,3,0.00,222599515,111601,103.64,1991,2015,1991,2590,1397,1995,1994.60,3.54,14750,13801,2025,2010,2000,1985,1975,2005,1980,186,595,500,1470,1,1,37115267,740,21.68,0.87,12,0.30,92.00,2288.00,2535,20231226,-21.30,1877,20231023,6.29,2345,-14.93,20240102,1979,0.81,20240403,2535,-21.30,20231226,1877,6.29,20231023,2.94,N,033130,500,185 억,,643544,N,N,0,N,00,N
20240415,120354,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1995,0,3,0.00,217013716,108801,101.04,1991,2015,1991,2590,1397,1995,1994.59,3.54,14266,13109,2025,2010,2000,1985,1975,2005,1980,186,595,500,1470,1,1,37115267,740,21.68,0.87,12,0.29,92.00,2288.00,2535,20231226,-21.30,1877,20231023,6.29,2345,-14.93,20240102,1979,0.81,20240403,2535,-21.30,20231226,1877,6.29,20231023,2.94,N,033130,500,185 억,,643060,N,N,0,N,00,N
20240415,110353,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1997,2,2,0.10,157394053,78908,73.28,1991,2015,1991,2590,1397,1995,1994.65,3.50,8170,8088,2025,2010,2000,1985,1975,2005,1980,186,595,500,1470,1,1,37115267,741,21.71,0.87,12,0.21,92.00,2288.00,2535,20231226,-21.22,1877,20231023,6.39,2345,-14.84,20240102,1979,0.91,20240403,2535,-21.22,20231226,1877,6.39,20231023,2.94,N,033130,500,185 억,,636964,N,N,0,N,00,N
20240415,100353,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,10,2,0.50,141155819,70798,65.75,1991,2015,1991,2590,1397,1995,1993.78,3.50,7699,7624,2025,2010,2000,1985,1975,2005,1980,186,595,500,1470,5,1,37115267,744,21.79,0.88,12,0.19,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.94,N,033130,500,185 억,,636493,N,N,0,N,00,N
20240415,090354,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1995,0,3,0.00,1873735,941,0.87,1991,1995,1991,2590,1397,1995,1991.22,3.46,-37,-37,2025,2010,2000,1985,1975,2005,1980,186,595,500,1470,1,1,37115267,740,21.68,0.87,12,0.00,92.00,2288.00,2535,20231226,-21.30,1877,20231023,6.29,2345,-14.93,20240102,1979,0.81,20240403,2535,-21.30,20231226,1877,6.29,20231023,2.94,N,033130,500,185 억,,628757,N,N,0,N,00,N
20240412,160352,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1995,4,2,0.20,213096263,106677,51.38,1997,2015,1990,2585,1394,1991,1997.58,3.46,6209,6209,2009,1999,1995,1985,1981,1998,1984,186,594,500,1470,1,1,37115267,740,21.68,0.87,12,0.29,92.00,2288.00,2535,20231226,-21.30,1877,20231023,6.29,2345,-14.93,20240102,1979,0.81,20240403,2535,-21.30,20231226,1877,6.29,20231023,2.93,N,033130,500,185 억,,628794,N,N,0,N,00,N
20240412,150351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,14,2,0.70,154343687,77231,37.20,1997,2015,1990,2585,1394,1991,1998.47,3.45,5755,5543,2009,1999,1995,1985,1981,1998,1984,186,594,500,1470,5,1,37115267,744,21.79,0.88,12,0.21,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.93,N,033130,500,185 억,,628340,N,N,0,N,00,N
20240412,140352,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,14,2,0.70,139742176,69923,33.68,1997,2015,1990,2585,1394,1991,1998.52,3.45,5565,5275,2009,1999,1995,1985,1981,1998,1984,186,594,500,1470,5,1,37115267,744,21.79,0.88,12,0.19,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.93,N,033130,500,185 억,,628150,N,N,0,N,00,N
20240412,130349,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2000,9,2,0.45,137951627,69030,33.25,1997,2015,1990,2585,1394,1991,1998.43,3.45,4807,4689,2009,1999,1995,1985,1981,1998,1984,186,594,500,1470,5,1,37115267,742,21.74,0.87,12,0.19,92.00,2288.00,2535,20231226,-21.10,1877,20231023,6.55,2345,-14.71,20240102,1979,1.06,20240403,2535,-21.10,20231226,1877,6.55,20231023,2.93,N,033130,500,185 억,,627392,N,N,0,N,00,N
20240412,120352,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,14,2,0.70,42222940,21170,10.20,1997,2005,1990,2585,1394,1991,1994.47,3.43,918,911,2009,1999,1995,1985,1981,1998,1984,186,594,500,1470,5,1,37115267,744,21.79,0.88,12,0.06,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.93,N,033130,500,185 억,,623503,N,N,0,N,00,N
20240412,110349,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2000,9,2,0.45,38252101,19185,9.24,1997,2000,1990,2585,1394,1991,1993.85,3.43,574,555,2009,1999,1995,1985,1981,1998,1984,186,594,500,1470,5,1,37115267,742,21.74,0.87,12,0.05,92.00,2288.00,2535,20231226,-21.10,1877,20231023,6.55,2345,-14.71,20240102,1979,1.06,20240403,2535,-21.10,20231226,1877,6.55,20231023,2.93,N,033130,500,185 억,,623159,N,N,0,N,00,N
20240412,100350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2000,9,2,0.45,36754433,18436,8.88,1997,2000,1990,2585,1394,1991,1993.62,3.42,203,147,2009,1999,1995,1985,1981,1998,1984,186,594,500,1470,5,1,37115267,742,21.74,0.87,12,0.05,92.00,2288.00,2535,20231226,-21.10,1877,20231023,6.55,2345,-14.71,20240102,1979,1.06,20240403,2535,-21.10,20231226,1877,6.55,20231023,2.93,N,033130,500,185 억,,622788,N,N,0,N,00,N
20240412,090350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1990,-1,5,-0.05,1187402,596,0.29,1997,1997,1990,2585,1394,1991,1992.29,3.42,238,238,2009,1999,1995,1985,1981,1998,1984,186,594,500,1470,1,1,37115267,739,21.63,0.87,12,0.00,92.00,2288.00,2535,20231226,-21.50,1877,20231023,6.02,2345,-15.14,20240102,1979,0.56,20240403,2535,-21.50,20231226,1877,6.02,20231023,2.93,N,033130,500,185 억,,622823,N,N,0,N,00,N
20240411,160347,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1991,-29,5,-1.44,412197425,206813,267.21,1997,2005,1991,2625,1415,2020,1993.10,3.42,-28379,-28621,2043,2031,2018,2006,1993,2037,2012,186,605,500,1490,1,1,37115267,739,21.64,0.87,12,0.56,92.00,2288.00,2535,20231226,-21.46,1877,20231023,6.07,2345,-15.10,20240102,1979,0.61,20240403,2535,-21.46,20231226,1877,6.07,20231023,2.92,N,033130,500,185 억,,622585,N,N,0,N,00,N
20240411,150353,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1992,-28,5,-1.39,392381466,196861,254.36,1997,2005,1991,2625,1415,2020,1993.19,3.43,-27235,-27235,2043,2031,2018,2006,1993,2037,2012,186,605,500,1490,1,1,37115267,739,21.65,0.87,12,0.53,92.00,2288.00,2535,20231226,-21.42,1877,20231023,6.13,2345,-15.05,20240102,1979,0.66,20240403,2535,-21.42,20231226,1877,6.13,20231023,2.92,N,033130,500,185 억,,623729,N,N,0,N,00,N
20240411,140353,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1994,-26,5,-1.29,301628917,151312,195.50,1997,2005,1991,2625,1415,2020,1993.42,3.44,-25653,-25653,2043,2031,2018,2006,1993,2037,2012,186,605,500,1490,1,1,37115267,740,21.67,0.87,12,0.41,92.00,2288.00,2535,20231226,-21.34,1877,20231023,6.23,2345,-14.97,20240102,1979,0.76,20240403,2535,-21.34,20231226,1877,6.23,20231023,2.92,N,033130,500,185 억,,625311,N,N,0,N,00,N
20240411,130344,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1999,-21,5,-1.04,292460539,146721,189.57,1997,2005,1991,2625,1415,2020,1993.31,3.44,-25035,-25035,2043,2031,2018,2006,1993,2037,2012,186,605,500,1490,1,1,37115267,742,21.73,0.87,12,0.40,92.00,2288.00,2535,20231226,-21.14,1877,20231023,6.50,2345,-14.75,20240102,1979,1.01,20240403,2535,-21.14,20231226,1877,6.50,20231023,2.92,N,033130,500,185 억,,625929,N,N,0,N,00,N
20240411,120350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1991,-29,5,-1.44,257930024,129412,167.21,1997,2005,1991,2625,1415,2020,1993.09,3.47,-20084,-20084,2043,2031,2018,2006,1993,2037,2012,186,605,500,1490,1,1,37115267,739,21.64,0.87,12,0.35,92.00,2288.00,2535,20231226,-21.46,1877,20231023,6.07,2345,-15.10,20240102,1979,0.61,20240403,2535,-21.46,20231226,1877,6.07,20231023,2.92,N,033130,500,185 억,,630880,N,N,0,N,00,N
20240411,110346,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1993,-27,5,-1.34,198842295,99756,128.89,1997,2005,1991,2625,1415,2020,1993.29,3.51,-13389,-13389,2043,2031,2018,2006,1993,2037,2012,186,605,500,1490,1,1,37115267,740,21.66,0.87,12,0.27,92.00,2288.00,2535,20231226,-21.38,1877,20231023,6.18,2345,-15.01,20240102,1979,0.71,20240403,2535,-21.38,20231226,1877,6.18,20231023,2.92,N,033130,500,185 억,,637575,N,N,0,N,00,N
20240411,100350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1999,-21,5,-1.04,72776992,36488,47.14,1997,2005,1991,2625,1415,2020,1994.55,3.55,-5579,-5579,2043,2031,2018,2006,1993,2037,2012,186,605,500,1490,1,1,37115267,742,21.73,0.87,12,0.10,92.00,2288.00,2535,20231226,-21.14,1877,20231023,6.50,2345,-14.75,20240102,1979,1.01,20240403,2535,-21.14,20231226,1877,6.50,20231023,2.92,N,033130,500,185 억,,645385,N,N,0,N,00,N
20240411,090348,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1996,-24,5,-1.19,22736693,11385,14.71,1997,1999,1996,2625,1415,2020,1997.07,3.57,-2020,-2020,2043,2031,2018,2006,1993,2037,2012,186,605,500,1490,1,1,37115267,741,21.70,0.87,12,0.03,92.00,2288.00,2535,20231226,-21.26,1877,20231023,6.34,2345,-14.88,20240102,1979,0.86,20240403,2535,-21.26,20231226,1877,6.34,20231023,2.92,N,033130,500,185 억,,648944,N,N,0,N,00,N
20240409,160344,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2020,15,2,0.75,155941130,77285,138.09,2005,2030,2005,2605,1405,2005,2017.74,3.58,-1240,-998,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,750,21.96,0.88,12,0.21,92.00,2288.00,2535,20231226,-20.32,1877,20231023,7.62,2345,-13.86,20240102,1979,2.07,20240403,2535,-20.32,20231226,1877,7.62,20231023,2.96,N,033130,500,185 억,,650964,N,N,0,N,00,N
20240409,150346,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2020,15,2,0.75,148230615,73458,131.25,2005,2030,2005,2605,1405,2005,2017.90,3.58,-1111,-1111,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,750,21.96,0.88,12,0.20,92.00,2288.00,2535,20231226,-20.32,1877,20231023,7.62,2345,-13.86,20240102,1979,2.07,20240403,2535,-20.32,20231226,1877,7.62,20231023,2.96,N,033130,500,185 억,,651093,N,N,0,N,00,N
20240409,140348,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2015,10,2,0.50,136953570,67850,121.23,2005,2030,2005,2605,1405,2005,2018.48,3.58,-609,-609,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,748,21.90,0.88,12,0.18,92.00,2288.00,2535,20231226,-20.51,1877,20231023,7.35,2345,-14.07,20240102,1979,1.82,20240403,2535,-20.51,20231226,1877,7.35,20231023,2.96,N,033130,500,185 억,,651595,N,N,0,N,00,N
20240409,130343,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2015,10,2,0.50,119140970,59010,105.44,2005,2030,2005,2605,1405,2005,2019.00,3.58,-609,-609,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,748,21.90,0.88,12,0.16,92.00,2288.00,2535,20231226,-20.51,1877,20231023,7.35,2345,-14.07,20240102,1979,1.82,20240403,2535,-20.51,20231226,1877,7.35,20231023,2.96,N,033130,500,185 억,,651595,N,N,0,N,00,N
20240409,120347,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2020,15,2,0.75,113064045,55997,100.05,2005,2030,2005,2605,1405,2005,2019.11,3.59,142,142,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,750,21.96,0.88,12,0.15,92.00,2288.00,2535,20231226,-20.32,1877,20231023,7.62,2345,-13.86,20240102,1979,2.07,20240403,2535,-20.32,20231226,1877,7.62,20231023,2.96,N,033130,500,185 억,,652346,N,N,0,N,00,N
20240409,110345,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2025,20,2,1.00,112555660,55745,99.60,2005,2030,2005,2605,1405,2005,2019.12,3.59,142,142,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,752,22.01,0.89,12,0.15,92.00,2288.00,2535,20231226,-20.12,1877,20231023,7.88,2345,-13.65,20240102,1979,2.32,20240403,2535,-20.12,20231226,1877,7.88,20231023,2.96,N,033130,500,185 억,,652346,N,N,0,N,00,N
20240409,100343,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2015,10,2,0.50,38493940,19132,34.18,2005,2020,2005,2605,1405,2005,2012.02,3.59,588,588,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,748,21.90,0.88,12,0.05,92.00,2288.00,2535,20231226,-20.51,1877,20231023,7.35,2345,-14.07,20240102,1979,1.82,20240403,2535,-20.51,20231226,1877,7.35,20231023,2.96,N,033130,500,185 억,,652792,N,N,0,N,00,N
20240409,090348,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2010,5,2,0.25,2003920,997,1.78,2005,2010,2005,2605,1405,2005,2009.95,3.59,-171,-171,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,746,21.85,0.88,12,0.00,92.00,2288.00,2535,20231226,-20.71,1877,20231023,7.09,2345,-14.29,20240102,1979,1.57,20240403,2535,-20.71,20231226,1877,7.09,20231023,2.96,N,033130,500,185 억,,652033,N,N,0,N,00,N
20240408,160344,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,-15,5,-0.74,104197091,51957,32.27,2015,2030,1999,2625,1415,2020,2005.45,3.59,-1639,-1853,2059,2039,2015,1995,1971,2049,2005,186,605,500,1490,5,1,37115267,744,21.79,0.88,12,0.14,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.95,N,033130,500,185 억,,652204,N,N,0,N,00,N
20240408,150344,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,-15,5,-0.74,101997606,50860,31.59,2015,2030,1999,2625,1415,2020,2005.46,3.59,-1559,-1796,2059,2039,2015,1995,1971,2049,2005,186,605,500,1490,5,1,37115267,744,21.79,0.88,12,0.14,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.95,N,033130,500,185 억,,652284,N,N,0,N,00,N
20240408,140346,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2010,-10,5,-0.50,71397345,35560,22.09,2015,2030,2000,2625,1415,2020,2007.80,3.58,-2498,-2726,2059,2039,2015,1995,1971,2049,2005,186,605,500,1490,5,1,37115267,746,21.85,0.88,12,0.10,92.00,2288.00,2535,20231226,-20.71,1877,20231023,7.09,2345,-14.29,20240102,1979,1.57,20240403,2535,-20.71,20231226,1877,7.09,20231023,2.95,N,033130,500,185 억,,651345,N,N,0,N,00,N
20240408,130343,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2010,-10,5,-0.50,49910435,24827,15.42,2015,2030,2005,2625,1415,2020,2010.33,3.59,-1430,-1649,2059,2039,2015,1995,1971,2049,2005,186,605,500,1490,5,1,37115267,746,21.85,0.88,12,0.07,92.00,2288.00,2535,20231226,-20.71,1877,20231023,7.09,2345,-14.29,20240102,1979,1.57,20240403,2535,-20.71,20231226,1877,7.09,20231023,2.95,N,033130,500,185 억,,652413,N,N,0,N,00,N
20240408,120345,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2010,-10,5,-0.50,42535310,21150,13.14,2015,2030,2005,2625,1415,2020,2011.13,3.59,-1448,-1679,2059,2039,2015,1995,1971,2049,2005,186,605,500,1490,5,1,37115267,746,21.85,0.88,12,0.06,92.00,2288.00,2535,20231226,-20.71,1877,20231023,7.09,2345,-14.29,20240102,1979,1.57,20240403,2535,-20.71,20231226,1877,7.09,20231023,2.95,N,033130,500,185 억,,652395,N,N,0,N,00,N
20240408,110346,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2025,5,2,0.25,29019685,14419,8.96,2015,2030,2005,2625,1415,2020,2012.60,3.59,-712,-953,2059,2039,2015,1995,1971,2049,2005,186,605,500,1490,5,1,37115267,752,22.01,0.89,12,0.04,92.00,2288.00,2535,20231226,-20.12,1877,20231023,7.88,2345,-13.65,20240102,1979,2.32,20240403,2535,-20.12,20231226,1877,7.88,20231023,2.95,N,033130,500,185 억,,653131,N,N,0,N,00,N
20240408,100342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2015,-5,5,-0.25,19980885,9933,6.17,2015,2030,2005,2625,1415,2020,2011.57,3.61,1994,1740,2059,2039,2015,1995,1971,2049,2005,186,605,500,1490,5,1,37115267,748,21.90,0.88,12,0.03,92.00,2288.00,2535,20231226,-20.51,1877,20231023,7.35,2345,-14.07,20240102,1979,1.82,20240403,2535,-20.51,20231226,1877,7.35,20231023,2.95,N,033130,500,185 억,,655837,N,N,0,N,00,N
20240408,090346,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,-15,5,-0.74,8040430,3994,2.48,2015,2025,2005,2625,1415,2020,2013.13,3.60,703,463,2059,2039,2015,1995,1971,2049,2005,186,605,500,1490,5,1,37115267,744,21.79,0.88,12,0.01,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.95,N,033130,500,185 억,,654546,N,N,0,N,00,N
20240405,160346,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2020,15,2,0.75,323504761,160676,288.61,2000,2035,1991,2605,1405,2005,2013.39,3.60,9178,10723,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,750,21.96,0.88,12,0.43,92.00,2288.00,2535,20231226,-20.32,1877,20231023,7.62,2345,-13.86,20240102,1979,2.07,20240403,2535,-20.32,20231226,1877,7.62,20231023,2.99,N,033130,500,185 억,,653843,N,N,0,N,00,N
20240405,150343,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2025,20,2,1.00,294343501,146297,262.78,2000,2025,1991,2605,1405,2005,2011.96,3.60,10777,12082,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,752,22.01,0.89,12,0.39,92.00,2288.00,2535,20231226,-20.12,1877,20231023,7.88,2345,-13.65,20240102,1979,2.32,20240403,2535,-20.12,20231226,1877,7.88,20231023,2.99,N,033130,500,185 억,,655442,N,N,0,N,00,N
20240405,140342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2020,15,2,0.75,243645426,121226,217.75,2000,2020,1991,2605,1405,2005,2009.84,3.61,11426,12582,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,750,21.96,0.88,12,0.33,92.00,2288.00,2535,20231226,-20.32,1877,20231023,7.62,2345,-13.86,20240102,1979,2.07,20240403,2535,-20.32,20231226,1877,7.62,20231023,2.99,N,033130,500,185 억,,656091,N,N,0,N,00,N
20240405,130342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2010,5,2,0.25,215576841,107273,192.69,2000,2020,1991,2605,1405,2005,2009.61,3.62,13926,14282,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,746,21.85,0.88,12,0.29,92.00,2288.00,2535,20231226,-20.71,1877,20231023,7.09,2345,-14.29,20240102,1979,1.57,20240403,2535,-20.71,20231226,1877,7.09,20231023,2.99,N,033130,500,185 억,,658591,N,N,0,N,00,N
20240405,120342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2015,10,2,0.50,190367436,94732,170.16,2000,2020,1991,2605,1405,2005,2009.54,3.62,14282,14282,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,748,21.90,0.88,12,0.26,92.00,2288.00,2535,20231226,-20.51,1877,20231023,7.35,2345,-14.07,20240102,1979,1.82,20240403,2535,-20.51,20231226,1877,7.35,20231023,2.99,N,033130,500,185 억,,658947,N,N,0,N,00,N
20240405,110345,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2010,5,2,0.25,164026421,81671,146.70,2000,2015,1991,2605,1405,2005,2008.38,3.63,15272,14284,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,746,21.85,0.88,12,0.22,92.00,2288.00,2535,20231226,-20.71,1877,20231023,7.09,2345,-14.29,20240102,1979,1.57,20240403,2535,-20.71,20231226,1877,7.09,20231023,2.99,N,033130,500,185 억,,659937,N,N,0,N,00,N
20240405,100319,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,0,3,0.00,62194666,31061,55.79,2000,2010,1991,2605,1405,2005,2002.34,3.61,12483,12483,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,744,21.79,0.88,12,0.08,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.99,N,033130,500,185 억,,657148,N,N,0,N,00,N
20240405,090341,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,0,3,0.00,10854851,5432,9.76,2000,2005,1991,2605,1405,2005,1998.32,3.55,75,-3516,2042,2023,2011,1992,1980,2017,1986,186,600,500,1480,5,1,37115267,744,21.79,0.88,12,0.01,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.99,N,033130,500,185 억,,644740,N,N,0,N,00,N
20240404,160339,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,6,2,0.30,109113389,54292,36.99,2015,2030,1999,2595,1400,1999,2009.75,3.54,13590,13345,2033,2015,1997,1979,1961,2025,1989,186,596,500,1470,5,1,37115267,744,21.79,0.88,12,0.15,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.88,N,033130,500,185 억,,644665,N,N,0,N,00,N
20240404,150339,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2000,1,2,0.05,101449313,50461,34.38,2015,2030,1999,2595,1400,1999,2010.45,3.55,14013,13301,2033,2015,1997,1979,1961,2025,1989,186,596,500,1470,5,1,37115267,742,21.74,0.87,12,0.14,92.00,2288.00,2535,20231226,-21.10,1877,20231023,6.55,2345,-14.71,20240102,1979,1.06,20240403,2535,-21.10,20231226,1877,6.55,20231023,2.88,N,033130,500,185 억,,645088,N,N,0,N,00,N
20240404,140339,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,6,2,0.30,96459343,47968,32.68,2015,2030,1999,2595,1400,1999,2010.91,3.55,14967,13301,2033,2015,1997,1979,1961,2025,1989,186,596,500,1470,5,1,37115267,744,21.79,0.88,12,0.13,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.88,N,033130,500,185 억,,646042,N,N,0,N,00,N
20240404,130337,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2000,1,2,0.05,88982190,44230,30.14,2015,2030,1999,2595,1400,1999,2011.81,3.55,14473,11958,2033,2015,1997,1979,1961,2025,1989,186,596,500,1470,5,1,37115267,742,21.74,0.87,12,0.12,92.00,2288.00,2535,20231226,-21.10,1877,20231023,6.55,2345,-14.71,20240102,1979,1.06,20240403,2535,-21.10,20231226,1877,6.55,20231023,2.88,N,033130,500,185 억,,645548,N,N,0,N,00,N
20240404,120338,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,6,2,0.30,61352890,30417,20.73,2015,2030,2000,2595,1400,1999,2017.06,3.53,10288,9568,2033,2015,1997,1979,1961,2025,1989,186,596,500,1470,5,1,37115267,744,21.79,0.88,12,0.08,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1979,1.31,20240403,2535,-20.91,20231226,1877,6.82,20231023,2.88,N,033130,500,185 억,,641363,N,N,0,N,00,N
20240404,110338,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2010,11,2,0.55,58807785,29146,19.86,2015,2030,2005,2595,1400,1999,2017.70,3.52,9740,9178,2033,2015,1997,1979,1961,2025,1989,186,596,500,1470,5,1,37115267,746,21.85,0.88,12,0.08,92.00,2288.00,2535,20231226,-20.71,1877,20231023,7.09,2345,-14.29,20240102,1979,1.57,20240403,2535,-20.71,20231226,1877,7.09,20231023,2.88,N,033130,500,185 억,,640815,N,N,0,N,00,N
20240404,100337,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2020,21,2,1.05,50419185,24972,17.02,2015,2030,2010,2595,1400,1999,2019.03,3.53,10460,10216,2033,2015,1997,1979,1961,2025,1989,186,596,500,1470,5,1,37115267,750,21.96,0.88,12,0.07,92.00,2288.00,2535,20231226,-20.32,1877,20231023,7.62,2345,-13.86,20240102,1979,2.07,20240403,2535,-20.32,20231226,1877,7.62,20231023,2.88,N,033130,500,185 억,,641535,N,N,0,N,00,N
20240404,090338,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2020,21,2,1.05,7169285,3558,2.42,2015,2020,2010,2595,1400,1999,2014.98,3.49,3704,2741,2033,2015,1997,1979,1961,2025,1989,186,596,500,1470,5,1,37115267,750,21.96,0.88,12,0.01,92.00,2288.00,2535,20231226,-20.32,1877,20231023,7.62,2345,-13.86,20240102,1979,2.07,20240403,2535,-20.32,20231226,1877,7.62,20231023,2.88,N,033130,500,185 억,,634779,N,N,0,N,00,N
20240403,160338,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1999,9,2,0.45,291525891,146418,77.14,1979,2015,1979,2585,1393,1990,1991.05,3.47,9301,9545,2013,2001,1993,1981,1973,1997,1977,186,595,500,1470,1,1,37115267,742,21.73,0.87,12,0.39,92.00,2288.00,2535,20231226,-21.14,1877,20231023,6.50,2345,-14.75,20240102,1979,1.01,20240403,2535,-21.14,20231226,1877,6.50,20231023,2.94,N,033130,500,185 억,,631075,N,N,0,N,00,N
20240403,150337,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2010,20,2,1.01,287262870,144286,76.02,1979,2015,1979,2585,1393,1990,1990.93,3.47,8583,8372,2013,2001,1993,1981,1973,1997,1977,186,595,500,1470,5,1,37115267,746,21.85,0.88,12,0.39,92.00,2288.00,2535,20231226,-20.71,1877,20231023,7.09,2345,-14.29,20240102,1979,1.57,20240403,2535,-20.71,20231226,1877,7.09,20231023,2.94,N,033130,500,185 억,,630357,N,N,0,N,00,N
20240403,140336,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1994,4,2,0.20,215661235,108565,57.20,1979,1995,1979,2585,1393,1990,1986.47,3.46,7693,7678,2013,2001,1993,1981,1973,1997,1977,186,595,500,1470,1,1,37115267,740,21.67,0.87,12,0.29,92.00,2288.00,2535,20231226,-21.34,1877,20231023,6.23,2345,-14.97,20240102,1979,0.76,20240403,2535,-21.34,20231226,1877,6.23,20231023,2.94,N,033130,500,185 억,,629467,N,N,0,N,00,N
20240403,130335,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1991,1,2,0.05,178848108,90105,47.47,1979,1994,1979,2585,1393,1990,1984.89,3.45,5469,5469,2013,2001,1993,1981,1973,1997,1977,186,595,500,1470,1,1,37115267,739,21.64,0.87,12,0.24,92.00,2288.00,2535,20231226,-21.46,1877,20231023,6.07,2345,-15.10,20240102,1979,0.61,20240403,2535,-21.46,20231226,1877,6.07,20231023,2.94,N,033130,500,185 억,,627243,N,N,0,N,00,N
20240403,120337,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1990,0,3,0.00,175653982,88499,46.63,1979,1994,1979,2585,1393,1990,1984.81,3.46,6872,6872,2013,2001,1993,1981,1973,1997,1977,186,595,500,1470,1,1,37115267,739,21.63,0.87,12,0.24,92.00,2288.00,2535,20231226,-21.50,1877,20231023,6.02,2345,-15.14,20240102,1979,0.56,20240403,2535,-21.50,20231226,1877,6.02,20231023,2.94,N,033130,500,185 억,,628646,N,N,0,N,00,N
20240403,110336,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1984,-6,5,-0.30,173701548,87515,46.11,1979,1994,1979,2585,1393,1990,1984.82,3.46,6883,6883,2013,2001,1993,1981,1973,1997,1977,186,595,500,1470,1,1,37115267,736,21.57,0.87,12,0.24,92.00,2288.00,2535,20231226,-21.74,1877,20231023,5.70,2345,-15.39,20240102,1979,0.25,20240403,2535,-21.74,20231226,1877,5.70,20231023,2.94,N,033130,500,185 억,,628657,N,N,0,N,00,N
20240403,100337,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1985,-5,5,-0.25,129583587,65290,34.40,1979,1994,1979,2585,1393,1990,1984.74,3.46,7221,7221,2013,2001,1993,1981,1973,1997,1977,186,595,500,1470,1,1,37115267,737,21.58,0.87,12,0.18,92.00,2288.00,2535,20231226,-21.70,1877,20231023,5.75,2345,-15.35,20240102,1979,0.30,20240403,2535,-21.70,20231226,1877,5.75,20231023,2.94,N,033130,500,185 억,,628995,N,N,0,N,00,N
20240403,090338,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1994,4,2,0.20,53735665,27107,14.28,1979,1994,1979,2585,1393,1990,1982.35,3.44,4082,3812,2013,2001,1993,1981,1973,1997,1977,186,595,500,1470,1,1,37115267,740,21.67,0.87,12,0.07,92.00,2288.00,2535,20231226,-21.34,1877,20231023,6.23,2345,-14.97,20240102,1979,0.76,20240403,2535,-21.34,20231226,1877,6.23,20231023,2.94,N,033130,500,185 억,,625856,N,N,0,N,00,N
20240402,160329,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1990,-15,5,-0.75,378122289,189804,533.49,1998,2005,1985,2605,1405,2005,1992.18,3.42,-17320,-16917,2023,2014,2006,1997,1989,2018,2001,186,600,500,1480,1,1,37115267,739,21.63,0.87,12,0.51,92.00,2288.00,2535,20231226,-21.50,1877,20231023,6.02,2345,-15.14,20240102,1982,0.40,20240319,2535,-21.50,20231226,1877,6.02,20231023,2.91,N,033130,500,185 억,,621774,N,N,0,N,00,N
20240402,150335,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1995,-10,5,-0.50,283444526,142251,399.83,1998,2005,1985,2605,1405,2005,1992.57,3.42,-16751,-16935,2023,2014,2006,1997,1989,2018,2001,186,600,500,1480,1,1,37115267,740,21.68,0.87,12,0.38,92.00,2288.00,2535,20231226,-21.30,1877,20231023,6.29,2345,-14.93,20240102,1982,0.66,20240319,2535,-21.30,20231226,1877,6.29,20231023,2.91,N,033130,500,185 억,,622343,N,N,0,N,00,N
20240402,140337,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1996,-9,5,-0.45,147721244,74017,208.04,1998,2005,1985,2605,1405,2005,1995.77,3.41,-18498,-18095,2023,2014,2006,1997,1989,2018,2001,186,600,500,1480,1,1,37115267,741,21.70,0.87,12,0.20,92.00,2288.00,2535,20231226,-21.26,1877,20231023,6.34,2345,-14.88,20240102,1982,0.71,20240319,2535,-21.26,20231226,1877,6.34,20231023,2.91,N,033130,500,185 억,,620596,N,N,0,N,00,N
20240402,130332,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2000,-5,5,-0.25,135883769,68088,191.38,1998,2005,1985,2605,1405,2005,1995.71,3.41,-18498,-18095,2023,2014,2006,1997,1989,2018,2001,186,600,500,1480,5,1,37115267,742,21.74,0.87,12,0.18,92.00,2288.00,2535,20231226,-21.10,1877,20231023,6.55,2345,-14.71,20240102,1982,0.91,20240319,2535,-21.10,20231226,1877,6.55,20231023,2.91,N,033130,500,185 억,,620596,N,N,0,N,00,N
20240402,120331,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1996,-9,5,-0.45,99206750,49765,139.88,1998,2005,1985,2605,1405,2005,1993.50,3.42,-16247,-15844,2023,2014,2006,1997,1989,2018,2001,186,600,500,1480,1,1,37115267,741,21.70,0.87,12,0.13,92.00,2288.00,2535,20231226,-21.26,1877,20231023,6.34,2345,-14.88,20240102,1982,0.71,20240319,2535,-21.26,20231226,1877,6.34,20231023,2.91,N,033130,500,185 억,,622847,N,N,0,N,00,N
20240402,110333,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1996,-9,5,-0.45,83383900,41838,117.60,1998,2005,1985,2605,1405,2005,1993.02,3.42,-16246,-15843,2023,2014,2006,1997,1989,2018,2001,186,600,500,1480,1,1,37115267,741,21.70,0.87,12,0.11,92.00,2288.00,2535,20231226,-21.26,1877,20231023,6.34,2345,-14.88,20240102,1982,0.71,20240319,2535,-21.26,20231226,1877,6.34,20231023,2.91,N,033130,500,185 억,,622848,N,N,0,N,00,N
20240402,100332,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1991,-14,5,-0.70,72266061,36261,101.92,1998,2005,1985,2605,1405,2005,1992.94,3.44,-13154,-12754,2023,2014,2006,1997,1989,2018,2001,186,600,500,1480,1,1,37115267,739,21.64,0.87,12,0.10,92.00,2288.00,2535,20231226,-21.46,1877,20231023,6.07,2345,-15.10,20240102,1982,0.45,20240319,2535,-21.46,20231226,1877,6.07,20231023,2.91,N,033130,500,185 억,,625940,N,N,0,N,00,N
20240402,090331,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1997,-8,5,-0.40,3310531,1657,4.66,1998,1998,1997,2605,1405,2005,1997.91,3.51,-688,-688,2023,2014,2006,1997,1989,2018,2001,186,600,500,1480,1,1,37115267,741,21.71,0.87,12,0.00,92.00,2288.00,2535,20231226,-21.22,1877,20231023,6.39,2345,-14.84,20240102,1982,0.76,20240319,2535,-21.22,20231226,1877,6.39,20231023,2.91,N,033130,500,185 억,,638406,N,N,0,N,00,N
20240401,160330,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,7,2,0.35,71274638,35556,49.09,1998,2015,1998,2595,1399,1998,2004.57,3.51,2965,2965,2012,2005,1998,1991,1984,2008,1994,186,597,500,1470,5,1,37115267,744,21.79,0.88,12,0.10,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1982,1.16,20240319,2535,-20.91,20231226,1877,6.82,20231023,2.92,N,033130,500,185 억,,639094,N,N,0,N,00,N
20240401,150331,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,7,2,0.35,70166088,35002,48.33,1998,2015,1998,2595,1399,1998,2004.63,3.51,2906,2522,2012,2005,1998,1991,1984,2008,1994,186,597,500,1470,5,1,37115267,744,21.79,0.88,12,0.09,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1982,1.16,20240319,2535,-20.91,20231226,1877,6.82,20231023,2.92,N,033130,500,185 억,,639035,N,N,0,N,00,N
20240401,140329,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,7,2,0.35,64245682,32042,44.24,1998,2015,1998,2595,1399,1998,2005.05,3.51,2254,2254,2012,2005,1998,1991,1984,2008,1994,186,597,500,1470,5,1,37115267,744,21.79,0.88,12,0.09,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1982,1.16,20240319,2535,-20.91,20231226,1877,6.82,20231023,2.92,N,033130,500,185 억,,638383,N,N,0,N,00,N
20240401,130330,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2000,2,2,0.10,56485899,28165,38.89,1998,2015,1998,2595,1399,1998,2005.54,3.50,1071,1071,2012,2005,1998,1991,1984,2008,1994,186,597,500,1470,5,1,37115267,742,21.74,0.87,12,0.08,92.00,2288.00,2535,20231226,-21.10,1877,20231023,6.55,2345,-14.71,20240102,1982,0.91,20240319,2535,-21.10,20231226,1877,6.55,20231023,2.92,N,033130,500,185 억,,637200,N,N,0,N,00,N
20240401,120333,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2000,2,2,0.10,30915309,15448,21.33,1998,2005,1998,2595,1399,1998,2001.25,3.50,1071,1071,2012,2005,1998,1991,1984,2008,1994,186,597,500,1470,5,1,37115267,742,21.74,0.87,12,0.04,92.00,2288.00,2535,20231226,-21.10,1877,20231023,6.55,2345,-14.71,20240102,1982,0.91,20240319,2535,-21.10,20231226,1877,6.55,20231023,2.92,N,033130,500,185 억,,637200,N,N,0,N,00,N
20240401,110331,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1999,1,2,0.05,25409263,12694,17.53,1998,2005,1998,2595,1399,1998,2001.68,3.50,399,399,2012,2005,1998,1991,1984,2008,1994,186,597,500,1470,1,1,37115267,742,21.73,0.87,12,0.03,92.00,2288.00,2535,20231226,-21.14,1877,20231023,6.50,2345,-14.75,20240102,1982,0.86,20240319,2535,-21.14,20231226,1877,6.50,20231023,2.92,N,033130,500,185 억,,636528,N,N,0,N,00,N
20240401,100329,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,2005,7,2,0.35,9048113,4524,6.25,1998,2005,1998,2595,1399,1998,2000.02,3.50,-222,-222,2012,2005,1998,1991,1984,2008,1994,186,597,500,1470,5,1,37115267,744,21.79,0.88,12,0.01,92.00,2288.00,2535,20231226,-20.91,1877,20231023,6.82,2345,-14.50,20240102,1982,1.16,20240319,2535,-20.91,20231226,1877,6.82,20231023,2.92,N,033130,500,185 억,,635907,N,N,0,N,00,N
20240401,090329,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1998,0,3,0.00,2143854,1073,1.48,1998,1998,1998,2595,1399,1998,1998.00,3.50,-157,-157,2012,2005,1998,1991,1984,2008,1994,186,597,500,1470,1,1,37115267,742,21.72,0.87,12,0.00,92.00,2288.00,2535,20231226,-21.18,1877,20231023,6.45,2345,-14.80,20240102,1982,0.81,20240319,2535,-21.18,20231226,1877,6.45,20231023,2.92,N,033130,500,185 억,,635972,N,N,0,N,00,N