KissMeData/042420/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19810	-130	5	-0.65	149220400	7519	96.61	19860	20150	19660	25900	13960	19940	19845.79	2.98	-720	20306	20122	19866	19682	19426	20215	19775	47	5960	500	14350	10	1	8856866	1755	24.13	0.46	12	0.08	821.00	43215.00	33450	20231206	-40.78	19080	20240418	3.83	29200	-32.16	20240111	19080	3.83	20240418	33450	-40.78	20231206	19080	3.83	20240418	1.28	N	042420	500	46 억	263797	N	N	22	N	N
3	20240430	150513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19700	-240	5	-1.20	141963940	7152	91.89	19860	20150	19660	25900	13960	19940	19849.54	2.98	-861	20306	20122	19866	19682	19426	20215	19775	47	5960	500	14350	10	1	8856866	1745	24.00	0.46	12	0.08	821.00	43215.00	33450	20231206	-41.11	19080	20240418	3.25	29200	-32.53	20240111	19080	3.25	20240418	33450	-41.11	20231206	19080	3.25	20240418	1.28	N	042420	500	46 억	263797	N	N	5	N	N
4	20240430	140514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19780	-160	5	-0.80	83258470	4172	53.60	19860	20150	19760	25900	13960	19940	19956.49	2.98	-1155	20306	20122	19866	19682	19426	20215	19775	47	5960	500	14350	10	1	8856866	1752	24.09	0.46	12	0.05	821.00	43215.00	33450	20231206	-40.87	19080	20240418	3.67	29200	-32.26	20240111	19080	3.67	20240418	33450	-40.87	20231206	19080	3.67	20240418	1.28	N	042420	500	46 억	263797	N	N	5	N	N
5	20240430	130512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19880	-60	5	-0.30	77884640	3901	50.12	19860	20150	19770	25900	13960	19940	19965.30	2.98	-991	20306	20122	19866	19682	19426	20215	19775	47	5960	500	14350	10	1	8856866	1761	24.21	0.46	12	0.04	821.00	43215.00	33450	20231206	-40.57	19080	20240418	4.19	29200	-31.92	20240111	19080	4.19	20240418	33450	-40.57	20231206	19080	4.19	20240418	1.28	N	042420	500	46 억	263797	N	N	5	N	N
6	20240430	120513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19880	-60	5	-0.30	57820330	2891	37.15	19860	20150	19850	25900	13960	19940	20000.11	2.98	-529	20306	20122	19866	19682	19426	20215	19775	47	5960	500	14350	10	1	8856866	1761	24.21	0.46	12	0.03	821.00	43215.00	33450	20231206	-40.57	19080	20240418	4.19	29200	-31.92	20240111	19080	4.19	20240418	33450	-40.57	20231206	19080	4.19	20240418	1.28	N	042420	500	46 억	263797	N	N	5	N	N
7	20240430	110512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19940	0	3	0.00	43742500	2185	28.07	19860	20150	19850	25900	13960	19940	20019.45	2.98	-253	20306	20122	19866	19682	19426	20215	19775	47	5960	500	14350	10	1	8856866	1766	24.29	0.46	12	0.02	821.00	43215.00	33450	20231206	-40.39	19080	20240418	4.51	29200	-31.71	20240111	19080	4.51	20240418	33450	-40.39	20231206	19080	4.51	20240418	1.28	N	042420	500	46 억	263797	N	N	5	N	N
8	20240430	100510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20000	60	2	0.30	30764660	1536	19.74	19860	20150	19850	25900	13960	19940	20029.08	2.98	-134	20306	20122	19866	19682	19426	20215	19775	47	5960	500	14350	50	1	8856866	1771	24.36	0.46	12	0.02	821.00	43215.00	33450	20231206	-40.21	19080	20240418	4.82	29200	-31.51	20240111	19080	4.82	20240418	33450	-40.21	20231206	19080	4.82	20240418	1.28	N	042420	500	46 억	263797	N	N	5	N	N
9	20240430	090520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19850	-90	5	-0.45	5043870	254	3.26	19860	19860	19850	25900	13960	19940	19857.76	2.98	-76	20306	20122	19866	19682	19426	20215	19775	47	5960	500	14350	10	1	8856866	1758	24.18	0.46	12	0.00	821.00	43215.00	33450	20231206	-40.66	19080	20240418	4.04	29200	-32.02	20240111	19080	4.04	20240418	33450	-40.66	20231206	19080	4.04	20240418	1.28	N	042420	500	46 억	263797	N	N	5	N	N
10	20240429	160500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19940	330	2	1.68	153471480	7721	97.34	19700	20050	19610	25450	13730	19610	19877.15	2.93	3802	19963	19786	19683	19506	19403	19735	19455	47	5840	500	14110	10	1	8856866	1766	24.29	0.46	12	0.09	821.00	43215.00	33450	20231206	-40.39	19080	20240418	4.51	29200	-31.71	20240111	19080	4.51	20240418	33450	-40.39	20231206	19080	4.51	20240418	1.27	N	042420	500	46 억	259647	N	N	5	N	N
11	20240429	150511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19920	310	2	1.58	115440850	5816	73.32	19700	19950	19610	25450	13730	19610	19848.84	2.93	2592	19963	19786	19683	19506	19403	19735	19455	47	5840	500	14110	10	1	8856866	1764	24.26	0.46	12	0.07	821.00	43215.00	33450	20231206	-40.45	19080	20240418	4.40	29200	-31.78	20240111	19080	4.40	20240418	33450	-40.45	20231206	19080	4.40	20240418	1.27	N	042420	500	46 억	259647	N	N	33	N	N
12	20240429	140455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19940	330	2	1.68	101689570	5124	64.60	19700	19950	19610	25450	13730	19610	19845.74	2.93	2117	19963	19786	19683	19506	19403	19735	19455	47	5840	500	14110	10	1	8856866	1766	24.29	0.46	12	0.06	821.00	43215.00	33450	20231206	-40.39	19080	20240418	4.51	29200	-31.71	20240111	19080	4.51	20240418	33450	-40.39	20231206	19080	4.51	20240418	1.27	N	042420	500	46 억	259647	N	N	33	N	N
13	20240429	130511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19780	170	2	0.87	81980740	4134	52.12	19700	19900	19610	25450	13730	19610	19830.85	2.93	1384	19963	19786	19683	19506	19403	19735	19455	47	5840	500	14110	10	1	8856866	1752	24.09	0.46	12	0.05	821.00	43215.00	33450	20231206	-40.87	19080	20240418	3.67	29200	-32.26	20240111	19080	3.67	20240418	33450	-40.87	20231206	19080	3.67	20240418	1.27	N	042420	500	46 억	259647	N	N	33	N	N
14	20240429	120510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19900	290	2	1.48	76313610	3848	48.51	19700	19900	19610	25450	13730	19610	19832.02	2.93	1292	19963	19786	19683	19506	19403	19735	19455	47	5840	500	14110	10	1	8856866	1763	24.24	0.46	12	0.04	821.00	43215.00	33450	20231206	-40.51	19080	20240418	4.30	29200	-31.85	20240111	19080	4.30	20240418	33450	-40.51	20231206	19080	4.30	20240418	1.27	N	042420	500	46 억	259647	N	N	33	N	N
15	20240429	110458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19880	270	2	1.38	45853810	2315	29.19	19700	19900	19610	25450	13730	19610	19807.26	2.93	673	19963	19786	19683	19506	19403	19735	19455	47	5840	500	14110	10	1	8856866	1761	24.21	0.46	12	0.03	821.00	43215.00	33450	20231206	-40.57	19080	20240418	4.19	29200	-31.92	20240111	19080	4.19	20240418	33450	-40.57	20231206	19080	4.19	20240418	1.27	N	042420	500	46 억	259647	N	N	33	N	N
16	20240429	100511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19880	270	2	1.38	31030810	1567	19.76	19700	19900	19610	25450	13730	19610	19802.69	2.93	321	19963	19786	19683	19506	19403	19735	19455	47	5840	500	14110	10	1	8856866	1761	24.21	0.46	12	0.02	821.00	43215.00	33450	20231206	-40.57	19080	20240418	4.19	29200	-31.92	20240111	19080	4.19	20240418	33450	-40.57	20231206	19080	4.19	20240418	1.27	N	042420	500	46 억	259647	N	N	33	N	N
17	20240429	090511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19610	0	3	0.00	1275010	65	0.82	19700	19700	19610	25450	13730	19610	19615.54	2.93	-60	19963	19786	19683	19506	19403	19735	19455	47	5840	500	14110	10	1	8856866	1737	23.89	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.38	19080	20240418	2.78	29200	-32.84	20240111	19080	2.78	20240418	33450	-41.38	20231206	19080	2.78	20240418	1.27	N	042420	500	46 억	259647	N	N	33	N	N
18	20240426	160510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19610	-180	5	-0.91	154716190	7869	91.92	19710	19860	19580	25700	13860	19790	19661.49	2.95	-1254	20223	20006	19833	19616	19443	19920	19530	47	5910	500	14240	10	1	8856866	1737	23.89	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.38	19080	20240418	2.78	29200	-32.84	20240111	19080	2.78	20240418	33450	-41.38	20231206	19080	2.78	20240418	1.29	N	042420	500	46 억	260901	N	N	33	N	N
19	20240426	150509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19610	-180	5	-0.91	142694420	7256	84.76	19710	19860	19580	25700	13860	19790	19665.65	2.95	-990	20223	20006	19833	19616	19443	19920	19530	47	5910	500	14240	10	1	8856866	1737	23.89	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.38	19080	20240418	2.78	29200	-32.84	20240111	19080	2.78	20240418	33450	-41.38	20231206	19080	2.78	20240418	1.29	N	042420	500	46 억	260901	N	N	0	N	N
20	20240426	140507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19660	-130	5	-0.66	124546390	6334	73.99	19710	19860	19580	25700	13860	19790	19663.07	2.95	-800	20223	20006	19833	19616	19443	19920	19530	47	5910	500	14240	10	1	8856866	1741	23.95	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.23	19080	20240418	3.04	29200	-32.67	20240111	19080	3.04	20240418	33450	-41.23	20231206	19080	3.04	20240418	1.29	N	042420	500	46 억	260901	N	N	0	N	N
21	20240426	130507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19650	-140	5	-0.71	117035180	5952	69.52	19710	19860	19580	25700	13860	19790	19663.08	2.95	-775	20223	20006	19833	19616	19443	19920	19530	47	5910	500	14240	10	1	8856866	1740	23.93	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.26	19080	20240418	2.99	29200	-32.71	20240111	19080	2.99	20240418	33450	-41.26	20231206	19080	2.99	20240418	1.29	N	042420	500	46 억	260901	N	N	0	N	N
22	20240426	120507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19630	-160	5	-0.81	112885300	5741	67.06	19710	19860	19580	25700	13860	19790	19662.91	2.95	-680	20223	20006	19833	19616	19443	19920	19530	47	5910	500	14240	10	1	8856866	1739	23.91	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.32	19080	20240418	2.88	29200	-32.77	20240111	19080	2.88	20240418	33450	-41.32	20231206	19080	2.88	20240418	1.29	N	042420	500	46 억	260901	N	N	0	N	N
23	20240426	110507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19590	-200	5	-1.01	106980610	5440	63.54	19710	19860	19580	25700	13860	19790	19665.46	2.95	-790	20223	20006	19833	19616	19443	19920	19530	47	5910	500	14240	10	1	8856866	1735	23.86	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.43	19080	20240418	2.67	29200	-32.91	20240111	19080	2.67	20240418	33450	-41.43	20231206	19080	2.67	20240418	1.29	N	042420	500	46 억	260901	N	N	0	N	N
24	20240426	100507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19630	-160	5	-0.81	62610250	3177	37.11	19710	19860	19630	25700	13860	19790	19707.25	2.95	-524	20223	20006	19833	19616	19443	19920	19530	47	5910	500	14240	10	1	8856866	1739	23.91	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.32	19080	20240418	2.88	29200	-32.77	20240111	19080	2.88	20240418	33450	-41.32	20231206	19080	2.88	20240418	1.29	N	042420	500	46 억	260901	N	N	0	N	N
25	20240426	090510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19830	40	2	0.20	10704370	542	6.33	19710	19860	19710	25700	13860	19790	19749.46	2.95	49	20223	20006	19833	19616	19443	19920	19530	47	5910	500	14240	10	1	8856866	1756	24.15	0.46	12	0.01	821.00	43215.00	33450	20231206	-40.72	19080	20240418	3.93	29200	-32.09	20240111	19080	3.93	20240418	33450	-40.72	20231206	19080	3.93	20240418	1.29	N	042420	500	46 억	260901	N	N	0	N	N
26	20240425	160504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19790	-210	5	-1.05	169417600	8560	88.08	19850	20050	19660	26000	14000	20000	19791.78	2.96	-1431	20320	20160	19840	19680	19360	20240	19760	47	6000	500	14400	10	1	8856866	1753	24.10	0.46	12	0.10	821.00	43215.00	33450	20231206	-40.84	19080	20240418	3.72	29200	-32.23	20240111	19080	3.72	20240418	33450	-40.84	20231206	19080	3.72	20240418	1.26	N	042420	500	46 억	262331	N	N	9	N	N
27	20240425	150508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19740	-260	5	-1.30	151322930	7645	78.67	19850	20050	19660	26000	14000	20000	19793.71	2.96	-1179	20320	20160	19840	19680	19360	20240	19760	47	6000	500	14400	10	1	8856866	1748	24.04	0.46	12	0.09	821.00	43215.00	33450	20231206	-40.99	19080	20240418	3.46	29200	-32.40	20240111	19080	3.46	20240418	33450	-40.99	20231206	19080	3.46	20240418	1.26	N	042420	500	46 억	262331	N	N	9	N	N
28	20240425	140505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19790	-210	5	-1.05	130449030	6588	67.79	19850	20050	19660	26000	14000	20000	19801.01	2.96	-1024	20320	20160	19840	19680	19360	20240	19760	47	6000	500	14400	10	1	8856866	1753	24.10	0.46	12	0.07	821.00	43215.00	33450	20231206	-40.84	19080	20240418	3.72	29200	-32.23	20240111	19080	3.72	20240418	33450	-40.84	20231206	19080	3.72	20240418	1.26	N	042420	500	46 억	262331	N	N	9	N	N
29	20240425	130507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19830	-170	5	-0.85	126288860	6378	65.63	19850	20050	19660	26000	14000	20000	19800.70	2.96	-1083	20320	20160	19840	19680	19360	20240	19760	47	6000	500	14400	10	1	8856866	1756	24.15	0.46	12	0.07	821.00	43215.00	33450	20231206	-40.72	19080	20240418	3.93	29200	-32.09	20240111	19080	3.93	20240418	33450	-40.72	20231206	19080	3.93	20240418	1.26	N	042420	500	46 억	262331	N	N	9	N	N
30	20240425	120505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19800	-200	5	-1.00	103222320	5211	53.62	19850	20050	19660	26000	14000	20000	19808.54	2.96	-1107	20320	20160	19840	19680	19360	20240	19760	47	6000	500	14400	10	1	8856866	1754	24.12	0.46	12	0.06	821.00	43215.00	33450	20231206	-40.81	19080	20240418	3.77	29200	-32.19	20240111	19080	3.77	20240418	33450	-40.81	20231206	19080	3.77	20240418	1.26	N	042420	500	46 억	262331	N	N	9	N	N
31	20240425	110506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19960	-40	5	-0.20	85884690	4337	44.63	19850	20050	19660	26000	14000	20000	19802.79	2.96	-835	20320	20160	19840	19680	19360	20240	19760	47	6000	500	14400	10	1	8856866	1768	24.31	0.46	12	0.05	821.00	43215.00	33450	20231206	-40.33	19080	20240418	4.61	29200	-31.64	20240111	19080	4.61	20240418	33450	-40.33	20231206	19080	4.61	20240418	1.26	N	042420	500	46 억	262331	N	N	9	N	N
32	20240425	100505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19970	-30	5	-0.15	66831770	3377	34.75	19850	20050	19660	26000	14000	20000	19790.28	2.96	-779	20320	20160	19840	19680	19360	20240	19760	47	6000	500	14400	10	1	8856866	1769	24.32	0.46	12	0.04	821.00	43215.00	33450	20231206	-40.30	19080	20240418	4.66	29200	-31.61	20240111	19080	4.66	20240418	33450	-40.30	20231206	19080	4.66	20240418	1.26	N	042420	500	46 억	262331	N	N	9	N	N
33	20240425	090507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19810	-190	5	-0.95	23674900	1194	12.29	19850	19870	19800	26000	14000	20000	19828.22	2.96	-756	20320	20160	19840	19680	19360	20240	19760	47	6000	500	14400	10	1	8856866	1755	24.13	0.46	12	0.01	821.00	43215.00	33450	20231206	-40.78	19080	20240418	3.83	29200	-32.16	20240111	19080	3.83	20240418	33450	-40.78	20231206	19080	3.83	20240418	1.26	N	042420	500	46 억	262331	N	N	9	N	N
34	20240424	160504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20000	430	2	2.20	189702030	9632	52.37	19520	20000	19520	25400	13700	19570	19694.88	2.93	2265	20423	19996	19723	19296	19023	20210	19510	47	5830	500	14090	50	1	8856866	1771	24.36	0.46	12	0.11	821.00	43215.00	33450	20231206	-40.21	19080	20240418	4.82	29200	-31.51	20240111	19080	4.82	20240418	33450	-40.21	20231206	19080	4.82	20240418	1.24	N	042420	500	46 억	259646	N	N	9	N	N
35	20240424	150504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19810	240	2	1.23	163238440	8302	45.14	19520	19820	19520	25400	13700	19570	19662.54	2.93	1883	20423	19996	19723	19296	19023	20210	19510	47	5830	500	14090	10	1	8856866	1755	24.13	0.46	12	0.09	821.00	43215.00	33450	20231206	-40.78	19080	20240418	3.83	29200	-32.16	20240111	19080	3.83	20240418	33450	-40.78	20231206	19080	3.83	20240418	1.24	N	042420	500	46 억	259646	N	N	0	N	N
36	20240424	140503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19750	180	2	0.92	144806600	7370	40.07	19520	19800	19520	25400	13700	19570	19648.11	2.93	1592	20423	19996	19723	19296	19023	20210	19510	47	5830	500	14090	10	1	8856866	1749	24.06	0.46	12	0.08	821.00	43215.00	33450	20231206	-40.96	19080	20240418	3.51	29200	-32.36	20240111	19080	3.51	20240418	33450	-40.96	20231206	19080	3.51	20240418	1.24	N	042420	500	46 억	259646	N	N	0	N	N
37	20240424	130509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19690	120	2	0.61	117762710	5999	32.62	19520	19800	19520	25400	13700	19570	19630.39	2.93	1055	20423	19996	19723	19296	19023	20210	19510	47	5830	500	14090	10	1	8856866	1744	23.98	0.46	12	0.07	821.00	43215.00	33450	20231206	-41.14	19080	20240418	3.20	29200	-32.57	20240111	19080	3.20	20240418	33450	-41.14	20231206	19080	3.20	20240418	1.24	N	042420	500	46 억	259646	N	N	0	N	N
38	20240424	120505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19630	60	2	0.31	46672640	2373	12.90	19520	19800	19520	25400	13700	19570	19668.20	2.93	-187	20423	19996	19723	19296	19023	20210	19510	47	5830	500	14090	10	1	8856866	1739	23.91	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.32	19080	20240418	2.88	29200	-32.77	20240111	19080	2.88	20240418	33450	-41.32	20231206	19080	2.88	20240418	1.24	N	042420	500	46 억	259646	N	N	0	N	N
39	20240424	110503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19630	60	2	0.31	42701780	2171	11.80	19520	19800	19520	25400	13700	19570	19669.18	2.93	-211	20423	19996	19723	19296	19023	20210	19510	47	5830	500	14090	10	1	8856866	1739	23.91	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.32	19080	20240418	2.88	29200	-32.77	20240111	19080	2.88	20240418	33450	-41.32	20231206	19080	2.88	20240418	1.24	N	042420	500	46 억	259646	N	N	0	N	N
40	20240424	100502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19680	110	2	0.56	24793550	1260	6.85	19520	19800	19520	25400	13700	19570	19677.42	2.93	-79	20423	19996	19723	19296	19023	20210	19510	47	5830	500	14090	10	1	8856866	1743	23.97	0.46	12	0.01	821.00	43215.00	33450	20231206	-41.17	19080	20240418	3.14	29200	-32.60	20240111	19080	3.14	20240418	33450	-41.17	20231206	19080	3.14	20240418	1.24	N	042420	500	46 억	259646	N	N	0	N	N
41	20240424	090504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19650	80	2	0.41	2101090	107	0.58	19520	19800	19520	25400	13700	19570	19636.36	2.93	-42	20423	19996	19723	19296	19023	20210	19510	47	5830	500	14090	10	1	8856866	1740	23.93	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.26	19080	20240418	2.99	29200	-32.71	20240111	19080	2.99	20240418	33450	-41.26	20231206	19080	2.99	20240418	1.24	N	042420	500	46 억	259646	N	N	0	N	N
42	20240423	160450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19570	10	2	0.05	361621510	18323	184.24	19500	20150	19450	25400	13700	19560	19735.93	2.92	1194	19960	19760	19580	19380	19200	19860	19480	47	5840	500	14080	10	1	8856866	1733	23.84	0.45	12	0.21	821.00	43215.00	33450	20231206	-41.49	19080	20240418	2.57	29200	-32.98	20240111	19080	2.57	20240418	33450	-41.49	20231206	19080	2.57	20240418	1.25	N	042420	500	46 억	258459	N	N	11	N	N
43	20240423	150503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19660	100	2	0.51	344805740	17463	175.60	19500	20150	19450	25400	13700	19560	19744.93	2.92	1470	19960	19760	19580	19380	19200	19860	19480	47	5840	500	14080	10	1	8856866	1741	23.95	0.45	12	0.20	821.00	43215.00	33450	20231206	-41.23	19080	20240418	3.04	29200	-32.67	20240111	19080	3.04	20240418	33450	-41.23	20231206	19080	3.04	20240418	1.25	N	042420	500	46 억	258459	N	N	11	N	N
44	20240423	140504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19510	-50	5	-0.26	280340210	14156	142.34	19500	20150	19500	25400	13700	19560	19803.63	2.92	925	19960	19760	19580	19380	19200	19860	19480	47	5840	500	14080	10	1	8856866	1728	23.76	0.45	12	0.16	821.00	43215.00	33450	20231206	-41.67	19080	20240418	2.25	29200	-33.18	20240111	19080	2.25	20240418	33450	-41.67	20231206	19080	2.25	20240418	1.25	N	042420	500	46 억	258459	N	N	11	N	N
45	20240423	130500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19550	-10	5	-0.05	220182710	11076	111.37	19500	20150	19500	25400	13700	19560	19879.26	2.92	386	19960	19760	19580	19380	19200	19860	19480	47	5840	500	14080	10	1	8856866	1732	23.81	0.45	12	0.13	821.00	43215.00	33450	20231206	-41.55	19080	20240418	2.46	29200	-33.05	20240111	19080	2.46	20240418	33450	-41.55	20231206	19080	2.46	20240418	1.25	N	042420	500	46 억	258459	N	N	11	N	N
46	20240423	120501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19800	240	2	1.23	196577150	9873	99.28	19500	20150	19500	25400	13700	19560	19910.58	2.92	1002	19960	19760	19580	19380	19200	19860	19480	47	5840	500	14080	10	1	8856866	1754	24.12	0.46	12	0.11	821.00	43215.00	33450	20231206	-40.81	19080	20240418	3.77	29200	-32.19	20240111	19080	3.77	20240418	33450	-40.81	20231206	19080	3.77	20240418	1.25	N	042420	500	46 억	258459	N	N	11	N	N
47	20240423	110500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19700	140	2	0.72	182157860	9143	91.94	19500	20150	19500	25400	13700	19560	19923.20	2.92	1164	19960	19760	19580	19380	19200	19860	19480	47	5840	500	14080	10	1	8856866	1745	24.00	0.46	12	0.10	821.00	43215.00	33450	20231206	-41.11	19080	20240418	3.25	29200	-32.53	20240111	19080	3.25	20240418	33450	-41.11	20231206	19080	3.25	20240418	1.25	N	042420	500	46 억	258459	N	N	11	N	N
48	20240423	100501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20050	490	2	2.51	125459230	6284	63.19	19500	20150	19500	25400	13700	19560	19964.87	2.92	3018	19960	19760	19580	19380	19200	19860	19480	47	5840	500	14080	50	1	8856866	1776	24.42	0.46	12	0.07	821.00	43215.00	33450	20231206	-40.06	19080	20240418	5.08	29200	-31.34	20240111	19080	5.08	20240418	33450	-40.06	20231206	19080	5.08	20240418	1.25	N	042420	500	46 억	258459	N	N	11	N	N
49	20240423	090502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19700	140	2	0.72	8405380	429	4.31	19500	19700	19500	25400	13700	19560	19592.96	2.92	106	19960	19760	19580	19380	19200	19860	19480	47	5840	500	14080	10	1	8856866	1745	24.00	0.46	12	0.00	821.00	43215.00	33450	20231206	-41.11	19080	20240418	3.25	29200	-32.53	20240111	19080	3.25	20240418	33450	-41.11	20231206	19080	3.25	20240418	1.25	N	042420	500	46 억	258459	N	N	11	N	N
50	20240422	160501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19560	10	2	0.05	194131660	9934	32.06	19550	19780	19400	25400	13690	19550	19541.94	2.92	-540	20856	20202	19696	19042	18536	20530	19370	47	5850	500	14070	10	1	8856866	1732	23.82	0.45	12	0.11	821.00	43215.00	33450	20231206	-41.52	19080	20240418	2.52	29200	-33.01	20240111	19080	2.52	20240418	33450	-41.52	20231206	19080	2.52	20240418	1.25	N	042420	500	46 억	258789	N	N	11	N	N
51	20240422	150500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19440	-110	5	-0.56	178779870	9147	29.52	19550	19780	19400	25400	13690	19550	19545.16	2.92	-747	20856	20202	19696	19042	18536	20530	19370	47	5850	500	14070	10	1	8856866	1722	23.68	0.45	12	0.10	821.00	43215.00	33450	20231206	-41.88	19080	20240418	1.89	29200	-33.42	20240111	19080	1.89	20240418	33450	-41.88	20231206	19080	1.89	20240418	1.25	N	042420	500	46 억	258789	N	N	7	N	N
52	20240422	140459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19540	-10	5	-0.05	126943910	6484	20.93	19550	19780	19480	25400	13690	19550	19578.32	2.92	-1451	20856	20202	19696	19042	18536	20530	19370	47	5850	500	14070	10	1	8856866	1731	23.80	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.58	19080	20240418	2.41	29200	-33.08	20240111	19080	2.41	20240418	33450	-41.58	20231206	19080	2.41	20240418	1.25	N	042420	500	46 억	258789	N	N	7	N	N
53	20240422	130458	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19540	-10	5	-0.05	96904560	4946	15.96	19550	19780	19480	25400	13690	19550	19593.09	2.92	-1087	20856	20202	19696	19042	18536	20530	19370	47	5850	500	14070	10	1	8856866	1731	23.80	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.58	19080	20240418	2.41	29200	-33.08	20240111	19080	2.41	20240418	33450	-41.58	20231206	19080	2.41	20240418	1.25	N	042420	500	46 억	258789	N	N	7	N	N
54	20240422	120458	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19590	40	2	0.20	65948320	3366	10.86	19550	19780	19480	25400	13690	19550	19593.35	2.92	-976	20856	20202	19696	19042	18536	20530	19370	47	5850	500	14070	10	1	8856866	1735	23.86	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.43	19080	20240418	2.67	29200	-32.91	20240111	19080	2.67	20240418	33450	-41.43	20231206	19080	2.67	20240418	1.25	N	042420	500	46 억	258789	N	N	7	N	N
55	20240422	110458	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19640	90	2	0.46	47628600	2431	7.85	19550	19780	19480	25400	13690	19550	19593.38	2.92	-138	20856	20202	19696	19042	18536	20530	19370	47	5850	500	14070	10	1	8856866	1739	23.92	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.29	19080	20240418	2.94	29200	-32.74	20240111	19080	2.94	20240418	33450	-41.29	20231206	19080	2.94	20240418	1.25	N	042420	500	46 억	258789	N	N	7	N	N
56	20240422	100459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19770	220	2	1.13	27387850	1400	4.52	19550	19780	19480	25400	13690	19550	19563.39	2.92	15	20856	20202	19696	19042	18536	20530	19370	47	5850	500	14070	10	1	8856866	1751	24.08	0.46	12	0.02	821.00	43215.00	33450	20231206	-40.90	19080	20240418	3.62	29200	-32.29	20240111	19080	3.62	20240418	33450	-40.90	20231206	19080	3.62	20240418	1.25	N	042420	500	46 억	258789	N	N	7	N	N
57	20240422	090459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19500	-50	5	-0.26	6933370	355	1.15	19550	19550	19500	25400	13690	19550	19526.11	2.92	-83	20856	20202	19696	19042	18536	20530	19370	47	5850	500	14070	10	1	8856866	1727	23.75	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.70	19080	20240418	2.20	29200	-33.22	20240111	19080	2.20	20240418	33450	-41.70	20231206	19080	2.20	20240418	1.25	N	042420	500	46 억	258789	N	N	7	N	N
58	20240419	160439	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19550	280	2	1.45	608530520	30974	194.84	19270	20350	19190	25050	13490	19270	19646.50	2.95	-2479	19743	19506	19293	19056	18843	19625	19175	47	5780	500	13870	10	1	8856866	1732	23.81	0.45	12	0.35	821.00	43215.00	33450	20231206	-41.55	19080	20240418	2.46	29200	-33.05	20240111	19080	2.46	20240418	33450	-41.55	20231206	19080	2.46	20240418	1.24	N	042420	500	46 억	261268	N	N	7	N	N
59	20240419	150443	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19530	260	2	1.35	580817910	29557	185.93	19270	20350	19190	25050	13490	19270	19650.77	2.95	-2617	19743	19506	19293	19056	18843	19625	19175	47	5780	500	13870	10	1	8856866	1730	23.79	0.45	12	0.33	821.00	43215.00	33450	20231206	-41.61	19080	20240418	2.36	29200	-33.12	20240111	19080	2.36	20240418	33450	-41.61	20231206	19080	2.36	20240418	1.24	N	042420	500	46 억	261268	N	N	0	N	N
60	20240419	140438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19460	190	2	0.99	551594400	28060	176.51	19270	20350	19190	25050	13490	19270	19657.68	2.95	-2991	19743	19506	19293	19056	18843	19625	19175	47	5780	500	13870	10	1	8856866	1724	23.70	0.45	12	0.32	821.00	43215.00	33450	20231206	-41.82	19080	20240418	1.99	29200	-33.36	20240111	19080	1.99	20240418	33450	-41.82	20231206	19080	1.99	20240418	1.24	N	042420	500	46 억	261268	N	N	0	N	N
61	20240419	130440	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19320	50	2	0.26	503578350	25585	160.94	19270	20350	19190	25050	13490	19270	19682.56	2.95	-3659	19743	19506	19293	19056	18843	19625	19175	47	5780	500	13870	10	1	8856866	1711	23.53	0.45	12	0.29	821.00	43215.00	33450	20231206	-42.24	19080	20240418	1.26	29200	-33.84	20240111	19080	1.26	20240418	33450	-42.24	20231206	19080	1.26	20240418	1.24	N	042420	500	46 억	261268	N	N	0	N	N
62	20240419	120438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19290	20	2	0.10	470648900	23879	150.21	19270	20350	19190	25050	13490	19270	19709.74	2.95	-4125	19743	19506	19293	19056	18843	19625	19175	47	5780	500	13870	10	1	8856866	1708	23.50	0.45	12	0.27	821.00	43215.00	33450	20231206	-42.33	19080	20240418	1.10	29200	-33.94	20240111	19080	1.10	20240418	33450	-42.33	20231206	19080	1.10	20240418	1.24	N	042420	500	46 억	261268	N	N	0	N	N
63	20240419	110442	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19590	320	2	1.66	359682380	18120	113.98	19270	20350	19250	25050	13490	19270	19850.02	2.95	-3739	19743	19506	19293	19056	18843	19625	19175	47	5780	500	13870	10	1	8856866	1735	23.86	0.45	12	0.20	821.00	43215.00	33450	20231206	-41.43	19080	20240418	2.67	29200	-32.91	20240111	19080	2.67	20240418	33450	-41.43	20231206	19080	2.67	20240418	1.24	N	042420	500	46 억	261268	N	N	0	N	N
64	20240419	100440	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19970	700	2	3.63	267931710	13461	84.68	19270	20350	19250	25050	13490	19270	19904.29	2.95	-3204	19743	19506	19293	19056	18843	19625	19175	47	5780	500	13870	10	1	8856866	1769	24.32	0.46	12	0.15	821.00	43215.00	33450	20231206	-40.30	19080	20240418	4.66	29200	-31.61	20240111	19080	4.66	20240418	33450	-40.30	20231206	19080	4.66	20240418	1.24	N	042420	500	46 억	261268	N	N	0	N	N
65	20240419	090437	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19390	120	2	0.62	12446460	644	4.05	19270	19420	19270	25050	13490	19270	19326.80	2.95	171	19743	19506	19293	19056	18843	19625	19175	47	5780	500	13870	10	1	8856866	1717	23.62	0.45	12	0.01	821.00	43215.00	33450	20231206	-42.03	19080	20240418	1.62	29200	-33.60	20240111	19080	1.62	20240418	33450	-42.03	20231206	19080	1.62	20240418	1.24	N	042420	500	46 억	261268	N	N	0	N	N
66	20240418	160437	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19270	70	2	0.36	301702480	15704	76.32	19090	19530	19080	24950	13440	19200	19211.81	2.88	1516	20093	19646	19423	18976	18753	19535	18865	47	5750	500	13820	10	1	8856866	1707	23.47	0.45	12	0.18	821.00	43215.00	33450	20231206	-42.39	19080	20240418	1.00	29200	-34.01	20240111	19080	1.00	20240418	33450	-42.39	20231206	19080	1.00	20240418	1.27	N	042420	500	46 억	255502	N	N	7	N	N
67	20240418	150437	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19220	20	2	0.10	264174990	13755	66.85	19090	19530	19080	24950	13440	19200	19205.74	2.88	10	20093	19646	19423	18976	18753	19535	18865	47	5750	500	13820	10	1	8856866	1702	23.41	0.44	12	0.16	821.00	43215.00	33450	20231206	-42.54	19080	20240418	0.73	29200	-34.18	20240111	19080	0.73	20240418	33450	-42.54	20231206	19080	0.73	20240418	1.27	N	042420	500	46 억	255502	N	N	7	N	N
68	20240418	140439	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19220	20	2	0.10	232365320	12100	58.81	19090	19530	19080	24950	13440	19200	19203.75	2.88	226	20093	19646	19423	18976	18753	19535	18865	47	5750	500	13820	10	1	8856866	1702	23.41	0.44	12	0.14	821.00	43215.00	33450	20231206	-42.54	19080	20240418	0.73	29200	-34.18	20240111	19080	0.73	20240418	33450	-42.54	20231206	19080	0.73	20240418	1.27	N	042420	500	46 억	255502	N	N	7	N	N
69	20240418	130438	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19200	0	3	0.00	198693990	10347	50.29	19090	19530	19080	24950	13440	19200	19203.05	2.88	344	20093	19646	19423	18976	18753	19535	18865	47	5750	500	13820	10	1	8856866	1701	23.39	0.44	12	0.12	821.00	43215.00	33450	20231206	-42.60	19080	20240418	0.63	29200	-34.25	20240111	19080	0.63	20240418	33450	-42.60	20231206	19080	0.63	20240418	1.27	N	042420	500	46 억	255502	N	N	7	N	N
70	20240418	120437	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19220	20	2	0.10	159190360	8292	40.30	19090	19530	19080	24950	13440	19200	19198.07	2.88	12	20093	19646	19423	18976	18753	19535	18865	47	5750	500	13820	10	1	8856866	1702	23.41	0.44	12	0.09	821.00	43215.00	33450	20231206	-42.54	19080	20240418	0.73	29200	-34.18	20240111	19080	0.73	20240418	33450	-42.54	20231206	19080	0.73	20240418	1.27	N	042420	500	46 억	255502	N	N	7	N	N
71	20240418	110438	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19180	-20	5	-0.10	121402520	6327	30.75	19090	19530	19080	24950	13440	19200	19188.01	2.88	0	20093	19646	19423	18976	18753	19535	18865	47	5750	500	13820	10	1	8856866	1699	23.36	0.44	12	0.07	821.00	43215.00	33450	20231206	-42.66	19080	20240418	0.52	29200	-34.32	20240111	19080	0.52	20240418	33450	-42.66	20231206	19080	0.52	20240418	1.27	N	042420	500	46 억	255502	N	N	7	N	N
72	20240418	100439	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19380	180	2	0.94	64150650	3343	16.25	19090	19530	19080	24950	13440	19200	19189.55	2.88	364	20093	19646	19423	18976	18753	19535	18865	47	5750	500	13820	10	1	8856866	1716	23.61	0.45	12	0.04	821.00	43215.00	33450	20231206	-42.06	19080	20240418	1.57	29200	-33.63	20240111	19080	1.57	20240418	33450	-42.06	20231206	19080	1.57	20240418	1.27	N	042420	500	46 억	255502	N	N	7	N	N
73	20240418	090437	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19190	-10	5	-0.05	4949250	259	1.26	19090	19190	19080	24950	13440	19200	19109.07	2.88	-72	20093	19646	19423	18976	18753	19535	18865	47	5750	500	13820	10	1	8856866	1700	23.37	0.44	12	0.00	821.00	43215.00	33450	20231206	-42.63	19080	20240418	0.58	29200	-34.28	20240111	19080	0.58	20240418	33450	-42.63	20231206	19080	0.58	20240418	1.27	N	042420	500	46 억	255502	N	N	7	N	N
74	20240417	160432	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19200	-450	5	-2.29	389402590	20126	95.25	19550	19870	19200	25500	13760	19650	19348.24	2.88	-2747	20163	19906	19513	19256	18863	20035	19385	47	5850	500	14140	10	1	8856866	1701	23.39	0.44	12	0.23	821.00	43215.00	33450	20231206	-42.60	19100	20231020	0.52	29200	-34.25	20240111	19120	0.42	20240416	33450	-42.60	20231206	19100	0.52	20231020	1.28	N	042420	500	46 억	255053	N	N	7	N	N
75	20240417	150441	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19200	-450	5	-2.29	344381080	17782	84.16	19550	19870	19200	25500	13760	19650	19366.84	2.88	-1677	20163	19906	19513	19256	18863	20035	19385	47	5850	500	14140	10	1	8856866	1701	23.39	0.44	12	0.20	821.00	43215.00	33450	20231206	-42.60	19100	20231020	0.52	29200	-34.25	20240111	19120	0.42	20240416	33450	-42.60	20231206	19100	0.52	20231020	1.28	N	042420	500	46 억	255053	N	N	1	N	N
76	20240417	140437	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19270	-380	5	-1.93	298096870	15376	72.77	19550	19870	19200	25500	13760	19650	19387.15	2.88	-1478	20163	19906	19513	19256	18863	20035	19385	47	5850	500	14140	10	1	8856866	1707	23.47	0.45	12	0.17	821.00	43215.00	33450	20231206	-42.39	19100	20231020	0.89	29200	-34.01	20240111	19120	0.78	20240416	33450	-42.39	20231206	19100	0.89	20231020	1.28	N	042420	500	46 억	255053	N	N	1	N	N
77	20240417	130439	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19300	-350	5	-1.78	277687520	14317	67.76	19550	19870	19200	25500	13760	19650	19395.65	2.88	-1362	20163	19906	19513	19256	18863	20035	19385	47	5850	500	14140	10	1	8856866	1709	23.51	0.45	12	0.16	821.00	43215.00	33450	20231206	-42.30	19100	20231020	1.05	29200	-33.90	20240111	19120	0.94	20240416	33450	-42.30	20231206	19100	1.05	20231020	1.28	N	042420	500	46 억	255053	N	N	1	N	N
78	20240417	120439	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19350	-300	5	-1.53	246482010	12703	60.12	19550	19870	19200	25500	13760	19650	19403.45	2.88	-1045	20163	19906	19513	19256	18863	20035	19385	47	5850	500	14140	10	1	8856866	1714	23.57	0.45	12	0.14	821.00	43215.00	33450	20231206	-42.15	19100	20231020	1.31	29200	-33.73	20240111	19120	1.20	20240416	33450	-42.15	20231206	19100	1.31	20231020	1.28	N	042420	500	46 억	255053	N	N	1	N	N
79	20240417	110442	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19220	-430	5	-2.19	219807370	11321	53.58	19550	19870	19200	25500	13760	19650	19415.90	2.88	-661	20163	19906	19513	19256	18863	20035	19385	47	5850	500	14140	10	1	8856866	1702	23.41	0.44	12	0.13	821.00	43215.00	33450	20231206	-42.54	19100	20231020	0.63	29200	-34.18	20240111	19120	0.52	20240416	33450	-42.54	20231206	19100	0.63	20231020	1.28	N	042420	500	46 억	255053	N	N	1	N	N
80	20240417	100436	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19520	-130	5	-0.66	91635110	4685	22.17	19550	19870	19500	25500	13760	19650	19559.26	2.88	-338	20163	19906	19513	19256	18863	20035	19385	47	5850	500	14140	10	1	8856866	1729	23.78	0.45	12	0.05	821.00	43215.00	33450	20231206	-41.64	19100	20231020	2.20	29200	-33.15	20240111	19120	2.09	20240416	33450	-41.64	20231206	19100	2.20	20231020	1.28	N	042420	500	46 억	255053	N	N	1	N	N
81	20240417	090435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19560	-90	5	-0.46	31185580	1595	7.55	19550	19870	19530	25500	13760	19650	19552.09	2.88	-109	20163	19906	19513	19256	18863	20035	19385	47	5850	500	14140	10	1	8856866	1732	23.82	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.52	19100	20231020	2.41	29200	-33.01	20240111	19120	2.30	20240416	33450	-41.52	20231206	19100	2.41	20231020	1.28	N	042420	500	46 억	255053	N	N	1	N	N
82	20240416	160439	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19650	20	2	0.10	408972650	21105	135.28	19470	19770	19120	25500	13750	19630	19378.00	2.90	-1281	20223	19926	19703	19406	19183	19815	19295	47	5870	500	14130	10	1	8856866	1740	23.93	0.45	12	0.24	821.00	43215.00	33450	20231206	-41.26	19100	20231020	2.88	29200	-32.71	20240111	19120	2.77	20240416	33450	-41.26	20231206	19100	2.88	20231020	1.29	N	042420	500	46 억	256416	N	N	1	N	N
83	20240416	150435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19650	20	2	0.10	329636080	17041	109.23	19470	19770	19120	25500	13750	19630	19343.71	2.90	-400	20223	19926	19703	19406	19183	19815	19295	47	5870	500	14130	10	1	8856866	1740	23.93	0.45	12	0.19	821.00	43215.00	33450	20231206	-41.26	19100	20231020	2.88	29200	-32.71	20240111	19120	2.77	20240416	33450	-41.26	20231206	19100	2.88	20231020	1.29	N	042420	500	46 억	256416	N	N	24	N	N
84	20240416	140435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19260	-370	5	-1.88	248363390	12830	82.24	19470	19770	19120	25500	13750	19630	19358.02	2.90	-1452	20223	19926	19703	19406	19183	19815	19295	47	5870	500	14130	10	1	8856866	1706	23.46	0.45	12	0.14	821.00	43215.00	33450	20231206	-42.42	19100	20231020	0.84	29200	-34.04	20240111	19120	0.73	20240416	33450	-42.42	20231206	19100	0.84	20231020	1.29	N	042420	500	46 억	256416	N	N	24	N	N
85	20240416	130437	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19650	20	2	0.10	198572940	10261	65.77	19470	19770	19120	25500	13750	19630	19352.20	2.90	-1878	20223	19926	19703	19406	19183	19815	19295	47	5870	500	14130	10	1	8856866	1740	23.93	0.45	12	0.12	821.00	43215.00	33450	20231206	-41.26	19100	20231020	2.88	29200	-32.71	20240111	19120	2.77	20240416	33450	-41.26	20231206	19100	2.88	20231020	1.29	N	042420	500	46 억	256416	N	N	24	N	N
86	20240416	120438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19330	-300	5	-1.53	150374000	7787	49.91	19470	19470	19120	25500	13750	19630	19310.90	2.90	-2454	20223	19926	19703	19406	19183	19815	19295	47	5870	500	14130	10	1	8856866	1712	23.54	0.45	12	0.09	821.00	43215.00	33450	20231206	-42.21	19100	20231020	1.20	29200	-33.80	20240111	19120	1.10	20240416	33450	-42.21	20231206	19100	1.20	20231020	1.29	N	042420	500	46 억	256416	N	N	24	N	N
87	20240416	110437	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19220	-410	5	-2.09	106759250	5518	35.37	19470	19470	19220	25500	13750	19630	19347.45	2.90	-1774	20223	19926	19703	19406	19183	19815	19295	47	5870	500	14130	10	1	8856866	1702	23.41	0.44	12	0.06	821.00	43215.00	33450	20231206	-42.54	19100	20231020	0.63	29200	-34.18	20240111	19220	0.00	20240416	33450	-42.54	20231206	19100	0.63	20231020	1.29	N	042420	500	46 억	256416	N	N	24	N	N
88	20240416	100431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19400	-230	5	-1.17	35293970	1818	11.65	19470	19470	19370	25500	13750	19630	19413.62	2.90	-318	20223	19926	19703	19406	19183	19815	19295	47	5870	500	14130	10	1	8856866	1718	23.63	0.45	12	0.02	821.00	43215.00	33450	20231206	-42.00	19100	20231020	1.57	29200	-33.56	20240111	19370	0.15	20240416	33450	-42.00	20231206	19100	1.57	20231020	1.29	N	042420	500	46 억	256416	N	N	24	N	N
89	20240416	090431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19460	-170	5	-0.87	14207480	731	4.69	19470	19470	19370	25500	13750	19630	19435.68	2.90	-205	20223	19926	19703	19406	19183	19815	19295	47	5870	500	14130	10	1	8856866	1724	23.70	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.82	19100	20231020	1.88	29200	-33.36	20240111	19370	0.46	20240416	33450	-41.82	20231206	19100	1.88	20231020	1.29	N	042420	500	46 억	256416	N	N	24	N	N
90	20240415	160430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19630	-470	5	-2.34	305405930	15551	72.24	20000	20000	19480	26100	14100	20100	19639.05	2.89	276	20973	20536	20263	19826	19553	20400	19690	47	6000	500	14470	10	1	8856866	1739	23.91	0.45	12	0.18	821.00	43215.00	33450	20231206	-41.32	19100	20231020	2.77	29200	-32.77	20240111	19480	0.77	20240415	33450	-41.32	20231206	19100	2.77	20231020	1.32	N	042420	500	46 억	256249	N	N	24	N	N
91	20240415	150435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19550	-550	5	-2.74	292353480	14886	69.15	20000	20000	19480	26100	14100	20100	19639.49	2.89	276	20973	20536	20263	19826	19553	20400	19690	47	6000	500	14470	10	1	8856866	1732	23.81	0.45	12	0.17	821.00	43215.00	33450	20231206	-41.55	19100	20231020	2.36	29200	-33.05	20240111	19480	0.36	20240415	33450	-41.55	20231206	19100	2.36	20231020	1.32	N	042420	500	46 억	256249	N	N	0	N	N
92	20240415	140429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19570	-530	5	-2.64	249467370	12688	58.94	20000	20000	19480	26100	14100	20100	19661.68	2.89	-469	20973	20536	20263	19826	19553	20400	19690	47	6000	500	14470	10	1	8856866	1733	23.84	0.45	12	0.14	821.00	43215.00	33450	20231206	-41.49	19100	20231020	2.46	29200	-32.98	20240111	19480	0.46	20240415	33450	-41.49	20231206	19100	2.46	20231020	1.32	N	042420	500	46 억	256249	N	N	0	N	N
93	20240415	130427	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19500	-600	5	-2.99	190403280	9662	44.88	20000	20000	19480	26100	14100	20100	19706.40	2.89	-1078	20973	20536	20263	19826	19553	20400	19690	47	6000	500	14470	10	1	8856866	1727	23.75	0.45	12	0.11	821.00	43215.00	33450	20231206	-41.70	19100	20231020	2.09	29200	-33.22	20240111	19480	0.10	20240415	33450	-41.70	20231206	19100	2.09	20231020	1.32	N	042420	500	46 억	256249	N	N	0	N	N
94	20240415	120432	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19790	-310	5	-1.54	110903740	5608	26.05	20000	20000	19560	26100	14100	20100	19775.99	2.89	156	20973	20536	20263	19826	19553	20400	19690	47	6000	500	14470	10	1	8856866	1753	24.10	0.46	12	0.06	821.00	43215.00	33450	20231206	-40.84	19100	20231020	3.61	29200	-32.23	20240111	19560	1.18	20240415	33450	-40.84	20231206	19100	3.61	20231020	1.32	N	042420	500	46 억	256249	N	N	0	N	N
95	20240415	110432	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19820	-280	5	-1.39	92402330	4672	21.70	20000	20000	19560	26100	14100	20100	19777.90	2.89	-116	20973	20536	20263	19826	19553	20400	19690	47	6000	500	14470	10	1	8856866	1755	24.14	0.46	12	0.05	821.00	43215.00	33450	20231206	-40.75	19100	20231020	3.77	29200	-32.12	20240111	19560	1.33	20240415	33450	-40.75	20231206	19100	3.77	20231020	1.32	N	042420	500	46 억	256249	N	N	0	N	N
96	20240415	100431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19920	-180	5	-0.90	71015300	3591	16.68	20000	20000	19560	26100	14100	20100	19775.91	2.89	-263	20973	20536	20263	19826	19553	20400	19690	47	6000	500	14470	10	1	8856866	1764	24.26	0.46	12	0.04	821.00	43215.00	33450	20231206	-40.45	19100	20231020	4.29	29200	-31.78	20240111	19560	1.84	20240415	33450	-40.45	20231206	19100	4.29	20231020	1.32	N	042420	500	46 억	256249	N	N	0	N	N
97	20240415	090432	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19580	-520	5	-2.59	14728890	746	3.47	20000	20000	19560	26100	14100	20100	19743.82	2.89	-234	20973	20536	20263	19826	19553	20400	19690	47	6000	500	14470	10	1	8856866	1734	23.85	0.45	12	0.01	821.00	43215.00	33450	20231206	-41.46	19100	20231020	2.51	29200	-32.95	20240111	19560	0.10	20240415	33450	-41.46	20231206	19100	2.51	20231020	1.32	N	042420	500	46 억	256249	N	N	0	N	N
98	20240412	160430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20100	-700	5	-3.37	433301590	21436	220.97	20550	20700	19990	27000	14600	20800	20213.89	2.93	-10813	21266	21032	20566	20332	19866	21150	20450	47	6200	500	14970	50	1	8856866	1780	24.48	0.47	12	0.24	821.00	43215.00	33450	20231206	-39.91	19100	20231020	5.24	29200	-31.16	20240111	19990	0.55	20240412	33450	-39.91	20231206	19100	5.24	20231020	1.33	N	042420	500	46 억	259103	N	N	7	N	N
99	20240412	150430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20050	-750	5	-3.61	262843900	12945	133.44	20550	20700	20050	27000	14600	20800	20304.67	2.93	-4526	21266	21032	20566	20332	19866	21150	20450	47	6200	500	14970	50	1	8856866	1776	24.42	0.46	12	0.15	821.00	43215.00	33450	20231206	-40.06	19100	20231020	4.97	29200	-31.34	20240111	20050	0.00	20240412	33450	-40.06	20231206	19100	4.97	20231020	1.33	N	042420	500	46 억	259103	N	N	7	N	N
100	20240412	140430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20250	-550	5	-2.64	189663500	9313	96.00	20550	20700	20200	27000	14600	20800	20365.46	2.93	-1996	21266	21032	20566	20332	19866	21150	20450	47	6200	500	14970	50	1	8856866	1794	24.67	0.47	12	0.11	821.00	43215.00	33450	20231206	-39.46	19100	20231020	6.02	29200	-30.65	20240111	20100	0.75	20240411	33450	-39.46	20231206	19100	6.02	20231020	1.33	N	042420	500	46 억	259103	N	N	7	N	N
101	20240412	130426	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20200	-600	5	-2.88	172832300	8482	87.43	20550	20700	20200	27000	14600	20800	20376.36	2.93	-1793	21266	21032	20566	20332	19866	21150	20450	47	6200	500	14970	50	1	8856866	1789	24.60	0.47	12	0.10	821.00	43215.00	33450	20231206	-39.61	19100	20231020	5.76	29200	-30.82	20240111	20100	0.50	20240411	33450	-39.61	20231206	19100	5.76	20231020	1.33	N	042420	500	46 억	259103	N	N	7	N	N
102	20240412	120430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20250	-550	5	-2.64	134512700	6591	67.94	20550	20700	20200	27000	14600	20800	20408.54	2.93	-740	21266	21032	20566	20332	19866	21150	20450	47	6200	500	14970	50	1	8856866	1794	24.67	0.47	12	0.07	821.00	43215.00	33450	20231206	-39.46	19100	20231020	6.02	29200	-30.65	20240111	20100	0.75	20240411	33450	-39.46	20231206	19100	6.02	20231020	1.33	N	042420	500	46 억	259103	N	N	7	N	N
103	20240412	110426	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	-500	5	-2.40	96992550	4741	48.87	20550	20700	20300	27000	14600	20800	20458.25	2.93	-472	21266	21032	20566	20332	19866	21150	20450	47	6200	500	14970	50	1	8856866	1798	24.73	0.47	12	0.05	821.00	43215.00	33450	20231206	-39.31	19100	20231020	6.28	29200	-30.48	20240111	20100	1.00	20240411	33450	-39.31	20231206	19100	6.28	20231020	1.33	N	042420	500	46 억	259103	N	N	7	N	N
104	20240412	100427	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20600	-200	5	-0.96	62219200	3039	31.33	20550	20700	20350	27000	14600	20800	20473.58	2.93	-241	21266	21032	20566	20332	19866	21150	20450	47	6200	500	14970	50	1	8856866	1825	25.09	0.48	12	0.03	821.00	43215.00	33450	20231206	-38.42	19100	20231020	7.85	29200	-29.45	20240111	20100	2.49	20240411	33450	-38.42	20231206	19100	7.85	20231020	1.33	N	042420	500	46 억	259103	N	N	7	N	N
105	20240412	090427	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20500	-300	5	-1.44	5826400	283	2.92	20550	20600	20500	27000	14600	20800	20587.99	2.93	201	21266	21032	20566	20332	19866	21150	20450	47	6200	500	14970	50	1	8856866	1816	24.97	0.47	12	0.00	821.00	43215.00	33450	20231206	-38.71	19100	20231020	7.33	29200	-29.79	20240111	20100	1.99	20240411	33450	-38.71	20231206	19100	7.33	20231020	1.33	N	042420	500	46 억	259103	N	N	7	N	N
106	20240411	160424	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20800	100	2	0.48	195560900	9581	72.31	20400	20800	20100	26900	14500	20700	20407.35	2.93	-81	21333	21016	20683	20366	20033	21175	20525	47	6200	500	14900	50	1	8856866	1842	25.33	0.48	12	0.11	821.00	43215.00	33450	20231206	-37.82	19100	20231020	8.90	29200	-28.77	20240111	20100	3.48	20240411	33450	-37.82	20231206	19100	8.90	20231020	1.34	N	042420	500	46 억	259155	N	N	7	N	N
107	20240411	150431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20600	-100	5	-0.48	177862550	8726	65.86	20400	20750	20100	26900	14500	20700	20383.06	2.93	-149	21333	21016	20683	20366	20033	21175	20525	47	6200	500	14900	50	1	8856866	1825	25.09	0.48	12	0.10	821.00	43215.00	33450	20231206	-38.42	19100	20231020	7.85	29200	-29.45	20240111	20100	2.49	20240411	33450	-38.42	20231206	19100	7.85	20231020	1.34	N	042420	500	46 억	259155	N	N	5	N	N
108	20240411	140429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20600	-100	5	-0.48	162691800	7986	60.28	20400	20750	20100	26900	14500	20700	20372.13	2.93	-378	21333	21016	20683	20366	20033	21175	20525	47	6200	500	14900	50	1	8856866	1825	25.09	0.48	12	0.09	821.00	43215.00	33450	20231206	-38.42	19100	20231020	7.85	29200	-29.45	20240111	20100	2.49	20240411	33450	-38.42	20231206	19100	7.85	20231020	1.34	N	042420	500	46 억	259155	N	N	5	N	N
109	20240411	130421	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20650	-50	5	-0.24	140978800	6929	52.30	20400	20750	20100	26900	14500	20700	20346.20	2.93	-750	21333	21016	20683	20366	20033	21175	20525	47	6200	500	14900	50	1	8856866	1829	25.15	0.48	12	0.08	821.00	43215.00	33450	20231206	-38.27	19100	20231020	8.12	29200	-29.28	20240111	20100	2.74	20240411	33450	-38.27	20231206	19100	8.12	20231020	1.34	N	042420	500	46 억	259155	N	N	5	N	N
110	20240411	120427	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20650	-50	5	-0.24	131783050	6482	48.92	20400	20750	20100	26900	14500	20700	20330.62	2.93	-741	21333	21016	20683	20366	20033	21175	20525	47	6200	500	14900	50	1	8856866	1829	25.15	0.48	12	0.07	821.00	43215.00	33450	20231206	-38.27	19100	20231020	8.12	29200	-29.28	20240111	20100	2.74	20240411	33450	-38.27	20231206	19100	8.12	20231020	1.34	N	042420	500	46 억	259155	N	N	5	N	N
111	20240411	110424	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20600	-100	5	-0.48	104915750	5177	39.07	20400	20600	20100	26900	14500	20700	20265.74	2.93	-887	21333	21016	20683	20366	20033	21175	20525	47	6200	500	14900	50	1	8856866	1825	25.09	0.48	12	0.06	821.00	43215.00	33450	20231206	-38.42	19100	20231020	7.85	29200	-29.45	20240111	20100	2.49	20240411	33450	-38.42	20231206	19100	7.85	20231020	1.34	N	042420	500	46 억	259155	N	N	5	N	N
112	20240411	100428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20400	-300	5	-1.45	95151100	4700	35.47	20400	20400	20100	26900	14500	20700	20244.91	2.93	-1011	21333	21016	20683	20366	20033	21175	20525	47	6200	500	14900	50	1	8856866	1807	24.85	0.47	12	0.05	821.00	43215.00	33450	20231206	-39.01	19100	20231020	6.81	29200	-30.14	20240111	20100	1.49	20240411	33450	-39.01	20231206	19100	6.81	20231020	1.34	N	042420	500	46 억	259155	N	N	5	N	N
113	20240411	090426	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	-400	5	-1.93	1733500	85	0.64	20400	20400	20300	26900	14500	20700	20394.12	2.93	-20	21333	21016	20683	20366	20033	21175	20525	47	6200	500	14900	50	1	8856866	1798	24.73	0.47	12	0.00	821.00	43215.00	33450	20231206	-39.31	19100	20231020	6.28	29200	-30.48	20240111	20300	0.00	20240411	33450	-39.31	20231206	19100	6.28	20231020	1.34	N	042420	500	46 억	259155	N	N	5	N	N
114	20240409	160420	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20700	200	2	0.98	271592450	13193	83.90	20350	21000	20350	26650	14350	20500	20586.02	2.90	1944	21166	20832	20566	20232	19966	20700	20100	47	6150	500	14760	50	1	8856866	1833	25.21	0.48	12	0.15	821.00	43215.00	33450	20231206	-38.12	19100	20231020	8.38	29200	-29.11	20240111	20300	1.97	20240408	33450	-38.12	20231206	19100	8.38	20231020	1.35	N	042420	500	46 억	257211	N	N	5	N	N
115	20240409	150422	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20550	50	2	0.24	258715000	12570	79.94	20350	21000	20350	26650	14350	20500	20581.94	2.90	1784	21166	20832	20566	20232	19966	20700	20100	47	6150	500	14760	50	1	8856866	1820	25.03	0.48	12	0.14	821.00	43215.00	33450	20231206	-38.57	19100	20231020	7.59	29200	-29.62	20240111	20300	1.23	20240408	33450	-38.57	20231206	19100	7.59	20231020	1.35	N	042420	500	46 억	257211	N	N	9	N	N
116	20240409	140425	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20500	0	3	0.00	217227050	10545	67.06	20350	21000	20350	26650	14350	20500	20600.00	2.90	1034	21166	20832	20566	20232	19966	20700	20100	47	6150	500	14760	50	1	8856866	1816	24.97	0.47	12	0.12	821.00	43215.00	33450	20231206	-38.71	19100	20231020	7.33	29200	-29.79	20240111	20300	0.99	20240408	33450	-38.71	20231206	19100	7.33	20231020	1.35	N	042420	500	46 억	257211	N	N	9	N	N
117	20240409	130420	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20500	0	3	0.00	191082500	9269	58.94	20350	21000	20350	26650	14350	20500	20615.22	2.90	508	21166	20832	20566	20232	19966	20700	20100	47	6150	500	14760	50	1	8856866	1816	24.97	0.47	12	0.10	821.00	43215.00	33450	20231206	-38.71	19100	20231020	7.33	29200	-29.79	20240111	20300	0.99	20240408	33450	-38.71	20231206	19100	7.33	20231020	1.35	N	042420	500	46 억	257211	N	N	9	N	N
118	20240409	120424	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20450	-50	5	-0.24	150226850	7270	46.23	20350	21000	20350	26650	14350	20500	20663.94	2.90	-294	21166	20832	20566	20232	19966	20700	20100	47	6150	500	14760	50	1	8856866	1811	24.91	0.47	12	0.08	821.00	43215.00	33450	20231206	-38.86	19100	20231020	7.07	29200	-29.97	20240111	20300	0.74	20240408	33450	-38.86	20231206	19100	7.07	20231020	1.35	N	042420	500	46 억	257211	N	N	9	N	N
119	20240409	110421	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20550	50	2	0.24	122373750	5912	37.60	20350	21000	20350	26650	14350	20500	20699.21	2.90	-946	21166	20832	20566	20232	19966	20700	20100	47	6150	500	14760	50	1	8856866	1820	25.03	0.48	12	0.07	821.00	43215.00	33450	20231206	-38.57	19100	20231020	7.59	29200	-29.62	20240111	20300	1.23	20240408	33450	-38.57	20231206	19100	7.59	20231020	1.35	N	042420	500	46 억	257211	N	N	9	N	N
120	20240409	100419	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20600	100	2	0.49	90610600	4368	27.78	20350	21000	20350	26650	14350	20500	20744.18	2.90	-1425	21166	20832	20566	20232	19966	20700	20100	47	6150	500	14760	50	1	8856866	1825	25.09	0.48	12	0.05	821.00	43215.00	33450	20231206	-38.42	19100	20231020	7.85	29200	-29.45	20240111	20300	1.48	20240408	33450	-38.42	20231206	19100	7.85	20231020	1.35	N	042420	500	46 억	257211	N	N	9	N	N
121	20240409	090426	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20750	250	2	1.22	27208000	1318	8.38	20350	21000	20350	26650	14350	20500	20643.40	2.90	380	21166	20832	20566	20232	19966	20700	20100	47	6150	500	14760	50	1	8856866	1838	25.27	0.48	12	0.01	821.00	43215.00	33450	20231206	-37.97	19100	20231020	8.64	29200	-28.94	20240111	20300	2.22	20240408	33450	-37.97	20231206	19100	8.64	20231020	1.35	N	042420	500	46 억	257211	N	N	9	N	N
122	20240408	160416	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20500	-450	5	-2.15	312357000	15239	64.18	20900	20900	20300	27200	14700	20950	20497.20	2.91	-505	21583	21266	20883	20566	20183	21300	20600	47	6250	500	15080	50	1	8856866	1816	24.97	0.47	12	0.17	821.00	43215.00	33450	20231206	-38.71	19100	20231020	7.33	29200	-29.79	20240111	20300	0.99	20240408	33450	-38.71	20231206	19100	7.33	20231020	1.36	N	042420	500	46 억	257677	N	N	9	N	N
123	20240408	150421	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20400	-550	5	-2.63	290355950	14164	59.65	20900	20900	20300	27200	14700	20950	20499.57	2.91	-821	21583	21266	20883	20566	20183	21300	20600	47	6250	500	15080	50	1	8856866	1807	24.85	0.47	12	0.16	821.00	43215.00	33450	20231206	-39.01	19100	20231020	6.81	29200	-30.14	20240111	20300	0.49	20240408	33450	-39.01	20231206	19100	6.81	20231020	1.36	N	042420	500	46 억	257677	N	N	0	N	N
124	20240408	140423	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20350	-600	5	-2.86	266264400	12986	54.69	20900	20900	20300	27200	14700	20950	20503.96	2.91	-1145	21583	21266	20883	20566	20183	21300	20600	47	6250	500	15080	50	1	8856866	1802	24.79	0.47	12	0.15	821.00	43215.00	33450	20231206	-39.16	19100	20231020	6.54	29200	-30.31	20240111	20300	0.25	20240408	33450	-39.16	20231206	19100	6.54	20231020	1.36	N	042420	500	46 억	257677	N	N	0	N	N
125	20240408	130420	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20400	-550	5	-2.63	229757150	11191	47.13	20900	20900	20300	27200	14700	20950	20530.53	2.91	-1438	21583	21266	20883	20566	20183	21300	20600	47	6250	500	15080	50	1	8856866	1807	24.85	0.47	12	0.13	821.00	43215.00	33450	20231206	-39.01	19100	20231020	6.81	29200	-30.14	20240111	20300	0.49	20240408	33450	-39.01	20231206	19100	6.81	20231020	1.36	N	042420	500	46 억	257677	N	N	0	N	N
126	20240408	120422	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20400	-550	5	-2.63	183724450	8938	37.64	20900	20900	20300	27200	14700	20950	20555.43	2.91	-2258	21583	21266	20883	20566	20183	21300	20600	47	6250	500	15080	50	1	8856866	1807	24.85	0.47	12	0.10	821.00	43215.00	33450	20231206	-39.01	19100	20231020	6.81	29200	-30.14	20240111	20300	0.49	20240408	33450	-39.01	20231206	19100	6.81	20231020	1.36	N	042420	500	46 억	257677	N	N	0	N	N
127	20240408	110423	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20350	-600	5	-2.86	148807500	7226	30.43	20900	20900	20350	27200	14700	20950	20593.34	2.91	-2736	21583	21266	20883	20566	20183	21300	20600	47	6250	500	15080	50	1	8856866	1802	24.79	0.47	12	0.08	821.00	43215.00	33450	20231206	-39.16	19100	20231020	6.54	29200	-30.31	20240111	20350	0.00	20240408	33450	-39.16	20231206	19100	6.54	20231020	1.36	N	042420	500	46 억	257677	N	N	0	N	N
128	20240408	100418	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20500	-450	5	-2.15	98217500	4750	20.00	20900	20900	20500	27200	14700	20950	20677.37	2.91	-1940	21583	21266	20883	20566	20183	21300	20600	47	6250	500	15080	50	1	8856866	1816	24.97	0.47	12	0.05	821.00	43215.00	33450	20231206	-38.71	19100	20231020	7.33	29200	-29.79	20240111	20500	0.00	20240408	33450	-38.71	20231206	19100	7.33	20231020	1.36	N	042420	500	46 억	257677	N	N	0	N	N
129	20240408	090422	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20700	-250	5	-1.19	49402700	2378	10.01	20900	20900	20700	27200	14700	20950	20774.89	2.91	-477	21583	21266	20883	20566	20183	21300	20600	47	6250	500	15080	50	1	8856866	1833	25.21	0.48	12	0.03	821.00	43215.00	33450	20231206	-38.12	19100	20231020	8.38	29200	-29.11	20240111	20500	0.98	20240405	33450	-38.12	20231206	19100	8.38	20231020	1.36	N	042420	500	46 억	257677	N	N	0	N	N
130	20240405	160422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20950	-200	5	-0.95	490558350	23590	79.54	20950	21200	20500	27450	14850	21150	20795.15	2.85	5128	22183	21666	21283	20766	20383	21475	20575	47	6300	500	15220	50	1	8856866	1856	25.52	0.48	12	0.27	821.00	43215.00	33450	20231206	-37.37	19100	20231020	9.69	29200	-28.25	20240111	20500	2.20	20240405	33450	-37.37	20231206	19100	9.69	20231020	1.39	N	042420	500	46 억	252549	N	N	7	N	N
131	20240405	150419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20950	-200	5	-0.95	452424500	21762	73.38	20950	21200	20500	27450	14850	21150	20789.66	2.85	4931	22183	21666	21283	20766	20383	21475	20575	47	6300	500	15220	50	1	8856866	1856	25.52	0.48	12	0.25	821.00	43215.00	33450	20231206	-37.37	19100	20231020	9.69	29200	-28.25	20240111	20500	2.20	20240405	33450	-37.37	20231206	19100	9.69	20231020	1.39	N	042420	500	46 억	252549	N	N	7	N	N
132	20240405	140418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20850	-300	5	-1.42	411106250	19781	66.70	20950	21200	20500	27450	14850	21150	20782.89	2.85	3575	22183	21666	21283	20766	20383	21475	20575	47	6300	500	15220	50	1	8856866	1847	25.40	0.48	12	0.22	821.00	43215.00	33450	20231206	-37.67	19100	20231020	9.16	29200	-28.60	20240111	20500	1.71	20240405	33450	-37.67	20231206	19100	9.16	20231020	1.39	N	042420	500	46 억	252549	N	N	7	N	N
133	20240405	130418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20900	-250	5	-1.18	370564300	17831	60.12	20950	21200	20500	27450	14850	21150	20782.03	2.85	2841	22183	21666	21283	20766	20383	21475	20575	47	6300	500	15220	50	1	8856866	1851	25.46	0.48	12	0.20	821.00	43215.00	33450	20231206	-37.52	19100	20231020	9.42	29200	-28.42	20240111	20500	1.95	20240405	33450	-37.52	20231206	19100	9.42	20231020	1.39	N	042420	500	46 억	252549	N	N	7	N	N
134	20240405	120418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20700	-450	5	-2.13	316605300	15237	51.38	20950	21200	20500	27450	14850	21150	20778.72	2.85	1082	22183	21666	21283	20766	20383	21475	20575	47	6300	500	15220	50	1	8856866	1833	25.21	0.48	12	0.17	821.00	43215.00	33450	20231206	-38.12	19100	20231020	8.38	29200	-29.11	20240111	20500	0.98	20240405	33450	-38.12	20231206	19100	8.38	20231020	1.39	N	042420	500	46 억	252549	N	N	7	N	N
135	20240405	110421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20600	-550	5	-2.60	274902850	13215	44.56	20950	21200	20500	27450	14850	21150	20802.33	2.85	332	22183	21666	21283	20766	20383	21475	20575	47	6300	500	15220	50	1	8856866	1825	25.09	0.48	12	0.15	821.00	43215.00	33450	20231206	-38.42	19100	20231020	7.85	29200	-29.45	20240111	20500	0.49	20240405	33450	-38.42	20231206	19100	7.85	20231020	1.39	N	042420	500	46 억	252549	N	N	7	N	N
136	20240405	100349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21000	-150	5	-0.71	152985300	7318	24.67	20950	21200	20600	27450	14850	21150	20905.34	2.85	618	22183	21666	21283	20766	20383	21475	20575	47	6300	500	15220	50	1	8856866	1860	25.58	0.49	12	0.08	821.00	43215.00	33450	20231206	-37.22	19100	20231020	9.95	29200	-28.08	20240111	20600	1.94	20240405	33450	-37.22	20231206	19100	9.95	20231020	1.39	N	042420	500	46 억	252549	N	N	7	N	N
137	20240405	090415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21200	50	2	0.24	14621650	697	2.35	20950	21200	20950	27450	14850	21150	20977.98	2.85	126	22183	21666	21283	20766	20383	21475	20575	47	6300	500	15220	50	1	8856866	1878	25.82	0.49	12	0.01	821.00	43215.00	33450	20231206	-36.62	19100	20231020	10.99	29200	-27.40	20240111	20900	1.44	20240404	33450	-36.62	20231206	19100	10.99	20231020	1.39	N	042420	500	46 억	252549	N	N	7	N	N
138	20240404	160415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21150	-400	5	-1.86	621024850	29351	181.11	21350	21800	20900	28000	15100	21550	21158.56	2.80	-1401	22683	22116	21833	21266	20983	21975	21125	47	6450	500	15510	50	1	8856866	1873	25.76	0.49	12	0.33	821.00	43215.00	33450	20231206	-36.77	19100	20231020	10.73	29200	-27.57	20240111	20900	1.20	20240404	33450	-36.77	20231206	19100	10.73	20231020	1.37	N	042420	500	46 억	248226	N	N	7	N	N
139	20240404	150413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20950	-600	5	-2.78	599725550	28342	174.89	21350	21800	20900	28000	15100	21550	21160.31	2.80	-1889	22683	22116	21833	21266	20983	21975	21125	47	6450	500	15510	50	1	8856866	1856	25.52	0.48	12	0.32	821.00	43215.00	33450	20231206	-37.37	19100	20231020	9.69	29200	-28.25	20240111	20900	0.24	20240404	33450	-37.37	20231206	19100	9.69	20231020	1.37	N	042420	500	46 억	248226	N	N	102	N	N
140	20240404	140414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20900	-650	5	-3.02	523075250	24682	152.30	21350	21800	20900	28000	15100	21550	21192.58	2.80	-1487	22683	22116	21833	21266	20983	21975	21125	47	6450	500	15510	50	1	8856866	1851	25.46	0.48	12	0.28	821.00	43215.00	33450	20231206	-37.52	19100	20231020	9.42	29200	-28.42	20240111	20900	0.00	20240404	33450	-37.52	20231206	19100	9.42	20231020	1.37	N	042420	500	46 억	248226	N	N	102	N	N
141	20240404	130411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20950	-600	5	-2.78	457357850	21546	132.95	21350	21800	20950	28000	15100	21550	21227.04	2.80	-1368	22683	22116	21833	21266	20983	21975	21125	47	6450	500	15510	50	1	8856866	1856	25.52	0.48	12	0.24	821.00	43215.00	33450	20231206	-37.37	19100	20231020	9.69	29200	-28.25	20240111	20950	0.00	20240404	33450	-37.37	20231206	19100	9.69	20231020	1.37	N	042420	500	46 억	248226	N	N	102	N	N
142	20240404	120412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21150	-400	5	-1.86	395434600	18599	114.77	21350	21800	20950	28000	15100	21550	21261.07	2.80	-1681	22683	22116	21833	21266	20983	21975	21125	47	6450	500	15510	50	1	8856866	1873	25.76	0.49	12	0.21	821.00	43215.00	33450	20231206	-36.77	19100	20231020	10.73	29200	-27.57	20240111	20950	0.95	20240404	33450	-36.77	20231206	19100	10.73	20231020	1.37	N	042420	500	46 억	248226	N	N	102	N	N
143	20240404	110412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21150	-400	5	-1.86	276014300	12938	79.83	21350	21800	21100	28000	15100	21550	21333.61	2.80	-2031	22683	22116	21833	21266	20983	21975	21125	47	6450	500	15510	50	1	8856866	1873	25.76	0.49	12	0.15	821.00	43215.00	33450	20231206	-36.77	19100	20231020	10.73	29200	-27.57	20240111	21100	0.24	20240404	33450	-36.77	20231206	19100	10.73	20231020	1.37	N	042420	500	46 억	248226	N	N	102	N	N
144	20240404	100412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21300	-250	5	-1.16	185954350	8690	53.62	21350	21800	21200	28000	15100	21550	21398.66	2.80	-315	22683	22116	21833	21266	20983	21975	21125	47	6450	500	15510	50	1	8856866	1887	25.94	0.49	12	0.10	821.00	43215.00	33450	20231206	-36.32	19100	20231020	11.52	29200	-27.05	20240111	21200	0.47	20240404	33450	-36.32	20231206	19100	11.52	20231020	1.37	N	042420	500	46 억	248226	N	N	102	N	N
145	20240404	090413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21450	-100	5	-0.46	69190650	3233	19.95	21350	21800	21350	28000	15100	21550	21401.38	2.80	561	22683	22116	21833	21266	20983	21975	21125	47	6450	500	15510	50	1	8856866	1900	26.13	0.50	12	0.04	821.00	43215.00	33450	20231206	-35.87	19100	20231020	12.30	29200	-26.54	20240111	21350	0.47	20240404	33450	-35.87	20231206	19100	12.30	20231020	1.37	N	042420	500	46 억	248226	N	N	102	N	N
146	20240403	160414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21550	-750	5	-3.36	345851050	15916	65.06	22300	22400	21550	28950	15650	22300	21731.72	2.82	-1590	24400	23350	22650	21600	20900	23000	21250	47	6650	500	16050	50	1	8856866	1909	26.25	0.50	12	0.18	821.00	43215.00	33450	20231206	-35.58	19100	20231020	12.83	29200	-26.20	20240111	21550	0.00	20240403	33450	-35.58	20231206	19100	12.83	20231020	1.41	N	042420	500	46 억	249755	N	N	102	N	N
147	20240403	150411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21750	-550	5	-2.47	312033850	14350	58.66	22300	22400	21550	28950	15650	22300	21744.52	2.82	-1536	24400	23350	22650	21600	20900	23000	21250	47	6650	500	16050	50	1	8856866	1926	26.49	0.50	12	0.16	821.00	43215.00	33450	20231206	-34.98	19100	20231020	13.87	29200	-25.51	20240111	21550	0.93	20240403	33450	-34.98	20231206	19100	13.87	20231020	1.41	N	042420	500	46 억	249755	N	N	3	N	N
148	20240403	140410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21650	-650	5	-2.91	278749200	12812	52.38	22300	22400	21550	28950	15650	22300	21756.88	2.82	-1879	24400	23350	22650	21600	20900	23000	21250	47	6650	500	16050	50	1	8856866	1918	26.37	0.50	12	0.14	821.00	43215.00	33450	20231206	-35.28	19100	20231020	13.35	29200	-25.86	20240111	21550	0.46	20240403	33450	-35.28	20231206	19100	13.35	20231020	1.41	N	042420	500	46 억	249755	N	N	3	N	N
149	20240403	130410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21700	-600	5	-2.69	246884700	11336	46.34	22300	22400	21550	28950	15650	22300	21778.82	2.82	-2040	24400	23350	22650	21600	20900	23000	21250	47	6650	500	16050	50	1	8856866	1922	26.43	0.50	12	0.13	821.00	43215.00	33450	20231206	-35.13	19100	20231020	13.61	29200	-25.68	20240111	21550	0.70	20240403	33450	-35.13	20231206	19100	13.61	20231020	1.41	N	042420	500	46 억	249755	N	N	3	N	N
150	20240403	120411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21550	-750	5	-3.36	230476000	10575	43.23	22300	22400	21550	28950	15650	22300	21794.42	2.82	-2077	24400	23350	22650	21600	20900	23000	21250	47	6650	500	16050	50	1	8856866	1909	26.25	0.50	12	0.12	821.00	43215.00	33450	20231206	-35.58	19100	20231020	12.83	29200	-26.20	20240111	21550	0.00	20240403	33450	-35.58	20231206	19100	12.83	20231020	1.41	N	042420	500	46 억	249755	N	N	3	N	N
151	20240403	110410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21650	-650	5	-2.91	196062850	8984	36.73	22300	22400	21600	28950	15650	22300	21823.56	2.82	-1724	24400	23350	22650	21600	20900	23000	21250	47	6650	500	16050	50	1	8856866	1918	26.37	0.50	12	0.10	821.00	43215.00	33450	20231206	-35.28	19100	20231020	13.35	29200	-25.86	20240111	21600	0.23	20240403	33450	-35.28	20231206	19100	13.35	20231020	1.41	N	042420	500	46 억	249755	N	N	3	N	N
152	20240403	100411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21750	-550	5	-2.47	148331150	6784	27.73	22300	22400	21650	28950	15650	22300	21864.85	2.82	-1858	24400	23350	22650	21600	20900	23000	21250	47	6650	500	16050	50	1	8856866	1926	26.49	0.50	12	0.08	821.00	43215.00	33450	20231206	-34.98	19100	20231020	13.87	29200	-25.51	20240111	21650	0.46	20240403	33450	-34.98	20231206	19100	13.87	20231020	1.41	N	042420	500	46 억	249755	N	N	3	N	N
153	20240403	090412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22000	-300	5	-1.35	4952300	224	0.92	22300	22400	22000	28950	15650	22300	22108.48	2.82	-98	24400	23350	22650	21600	20900	23000	21250	47	6650	500	16050	50	1	8856866	1949	26.80	0.51	12	0.00	821.00	43215.00	33450	20231206	-34.23	19100	20231020	15.18	29200	-24.66	20240111	21950	0.23	20240402	33450	-34.23	20231206	19100	15.18	20231020	1.41	N	042420	500	46 억	249755	N	N	3	N	N
154	20240402	160402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22300	-850	5	-3.67	551040350	24412	338.68	23300	23700	21950	30050	16250	23150	22573.08	2.83	-1225	23616	23382	23266	23032	22916	23325	22975	47	6900	500	16660	50	1	8856866	1975	27.16	0.52	12	0.28	821.00	43215.00	33450	20231206	-33.33	19100	20231020	16.75	29200	-23.63	20240111	21950	1.59	20240402	33450	-33.33	20231206	19100	16.75	20231020	1.39	N	042420	500	46 억	250702	N	N	0	N	N
155	20240402	150409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22400	-750	5	-3.24	539328550	23886	331.38	23300	23700	21950	30050	16250	23150	22579.27	2.83	-1086	23616	23382	23266	23032	22916	23325	22975	47	6900	500	16660	50	1	8856866	1984	27.28	0.52	12	0.27	821.00	43215.00	33450	20231206	-33.03	19100	20231020	17.28	29200	-23.29	20240111	21950	2.05	20240402	33450	-33.03	20231206	19100	17.28	20231020	1.39	N	042420	500	46 억	250702	N	N	0	N	N
156	20240402	140411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22550	-600	5	-2.59	361208850	15836	219.70	23300	23700	22350	30050	16250	23150	22809.35	2.83	-2742	23616	23382	23266	23032	22916	23325	22975	47	6900	500	16660	50	1	8856866	1997	27.47	0.52	12	0.18	821.00	43215.00	33450	20231206	-32.59	19100	20231020	18.06	29200	-22.77	20240111	22350	0.89	20240402	33450	-32.59	20231206	19100	18.06	20231020	1.39	N	042420	500	46 억	250702	N	N	0	N	N
157	20240402	130405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22850	-300	5	-1.30	248245250	10844	150.44	23300	23700	22700	30050	16250	23150	22892.41	2.83	363	23616	23382	23266	23032	22916	23325	22975	47	6900	500	16660	50	1	8856866	2024	27.83	0.53	12	0.12	821.00	43215.00	33450	20231206	-31.69	19100	20231020	19.63	29200	-21.75	20240111	22650	0.88	20240326	33450	-31.69	20231206	19100	19.63	20231020	1.39	N	042420	500	46 억	250702	N	N	0	N	N
158	20240402	120404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22950	-200	5	-0.86	191437650	8357	115.94	23300	23700	22700	30050	16250	23150	22907.46	2.83	-563	23616	23382	23266	23032	22916	23325	22975	47	6900	500	16660	50	1	8856866	2033	27.95	0.53	12	0.09	821.00	43215.00	33450	20231206	-31.39	19100	20231020	20.16	29200	-21.40	20240111	22650	1.32	20240326	33450	-31.39	20231206	19100	20.16	20231020	1.39	N	042420	500	46 억	250702	N	N	0	N	N
159	20240402	110405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22900	-250	5	-1.08	117380500	5107	70.85	23300	23700	22800	30050	16250	23150	22984.24	2.83	-1633	23616	23382	23266	23032	22916	23325	22975	47	6900	500	16660	50	1	8856866	2028	27.89	0.53	12	0.06	821.00	43215.00	33450	20231206	-31.54	19100	20231020	19.90	29200	-21.58	20240111	22650	1.10	20240326	33450	-31.54	20231206	19100	19.90	20231020	1.39	N	042420	500	46 억	250702	N	N	0	N	N
160	20240402	100405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23000	-150	5	-0.65	60187200	2608	36.18	23300	23700	22950	30050	16250	23150	23077.91	2.83	-1013	23616	23382	23266	23032	22916	23325	22975	47	6900	500	16660	50	1	8856866	2037	28.01	0.53	12	0.03	821.00	43215.00	33450	20231206	-31.24	19100	20231020	20.42	29200	-21.23	20240111	22650	1.55	20240326	33450	-31.24	20231206	19100	20.42	20231020	1.39	N	042420	500	46 억	250702	N	N	0	N	N
161	20240402	090405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23250	100	2	0.43	5234450	224	3.11	23300	23700	23200	30050	16250	23150	23368.08	2.83	-63	23616	23382	23266	23032	22916	23325	22975	47	6900	500	16660	50	1	8856866	2059	28.32	0.54	12	0.00	821.00	43215.00	33450	20231206	-30.49	19100	20231020	21.73	29200	-20.38	20240111	22650	2.65	20240326	33450	-30.49	20231206	19100	21.73	20231020	1.39	N	042420	500	46 억	250702	N	N	0	N	N
162	20240401	160403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23150	0	3	0.00	165230700	7098	90.02	23500	23500	23150	30050	16250	23150	23278.70	2.83	274	23983	23566	23333	22916	22683	23450	22800	47	6900	500	16660	50	1	8856866	2050	28.20	0.54	12	0.08	821.00	43215.00	33450	20231206	-30.79	19100	20231020	21.20	29200	-20.72	20240111	22650	2.21	20240326	33450	-30.79	20231206	19100	21.20	20231020	1.40	N	042420	500	46 억	250428	N	N	11	N	N
163	20240401	150405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23200	50	2	0.22	155074800	6660	84.46	23500	23500	23150	30050	16250	23150	23284.50	2.83	248	23983	23566	23333	22916	22683	23450	22800	47	6900	500	16660	50	1	8856866	2055	28.26	0.54	12	0.08	821.00	43215.00	33450	20231206	-30.64	19100	20231020	21.47	29200	-20.55	20240111	22650	2.43	20240326	33450	-30.64	20231206	19100	21.47	20231020	1.40	N	042420	500	46 억	250428	N	N	11	N	N
164	20240401	140403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23250	100	2	0.43	122482550	5257	66.67	23500	23500	23150	30050	16250	23150	23298.94	2.83	248	23983	23566	23333	22916	22683	23450	22800	47	6900	500	16660	50	1	8856866	2059	28.32	0.54	12	0.06	821.00	43215.00	33450	20231206	-30.49	19100	20231020	21.73	29200	-20.38	20240111	22650	2.65	20240326	33450	-30.49	20231206	19100	21.73	20231020	1.40	N	042420	500	46 억	250428	N	N	11	N	N
165	20240401	130403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23350	200	2	0.86	102060750	4379	55.54	23500	23500	23150	30050	16250	23150	23306.86	2.83	249	23983	23566	23333	22916	22683	23450	22800	47	6900	500	16660	50	1	8856866	2068	28.44	0.54	12	0.05	821.00	43215.00	33450	20231206	-30.19	19100	20231020	22.25	29200	-20.03	20240111	22650	3.09	20240326	33450	-30.19	20231206	19100	22.25	20231020	1.40	N	042420	500	46 억	250428	N	N	11	N	N
166	20240401	120406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23350	200	2	0.86	84048550	3607	45.75	23500	23500	23150	30050	16250	23150	23301.51	2.83	102	23983	23566	23333	22916	22683	23450	22800	47	6900	500	16660	50	1	8856866	2068	28.44	0.54	12	0.04	821.00	43215.00	33450	20231206	-30.19	19100	20231020	22.25	29200	-20.03	20240111	22650	3.09	20240326	33450	-30.19	20231206	19100	22.25	20231020	1.40	N	042420	500	46 억	250428	N	N	11	N	N
167	20240401	110404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23250	100	2	0.43	62279600	2674	33.91	23500	23500	23150	30050	16250	23150	23290.80	2.83	37	23983	23566	23333	22916	22683	23450	22800	47	6900	500	16660	50	1	8856866	2059	28.32	0.54	12	0.03	821.00	43215.00	33450	20231206	-30.49	19100	20231020	21.73	29200	-20.38	20240111	22650	2.65	20240326	33450	-30.49	20231206	19100	21.73	20231020	1.40	N	042420	500	46 억	250428	N	N	11	N	N
168	20240401	100402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23200	50	2	0.22	42961200	1844	23.39	23500	23500	23150	30050	16250	23150	23297.83	2.83	37	23983	23566	23333	22916	22683	23450	22800	47	6900	500	16660	50	1	8856866	2055	28.26	0.54	12	0.02	821.00	43215.00	33450	20231206	-30.64	19100	20231020	21.47	29200	-20.55	20240111	22650	2.43	20240326	33450	-30.64	20231206	19100	21.47	20231020	1.40	N	042420	500	46 억	250428	N	N	11	N	N
169	20240401	090402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23500	350	2	1.51	4418000	188	2.38	23500	23500	23500	30050	16250	23150	23500.00	2.83	-28	23983	23566	23333	22916	22683	23450	22800	47	6900	500	16660	50	1	8856866	2081	28.62	0.54	12	0.00	821.00	43215.00	33450	20231206	-29.75	19100	20231020	23.04	29200	-19.52	20240111	22650	3.75	20240326	33450	-29.75	20231206	19100	23.04	20231020	1.40	N	042420	500	46 억	250428	N	N	11	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History