KissMeData/060570/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2800	40	2	1.45	246829070	87439	210.97	2765	2880	2765	3585	1935	2760	2822.87	2.40	6425	2833	2796	2768	2731	2703	2815	2750	378	825	500	1930	5	1	75621573	2117	-68.29	1.28	12	0.12	-41.00	2180.00	4570	20230717	-38.73	2665	20231030	5.07	4000	-30.00	20240123	2690	4.09	20240416	4570	-38.73	20230717	2665	5.07	20231030	0.88	N	060570	500	378 억	1817789	N	N	0	N	N
3	20240430	150615	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2795	35	2	1.27	241983500	85709	206.80	2765	2880	2765	3585	1935	2760	2823.31	2.40	6113	2833	2796	2768	2731	2703	2815	2750	378	825	500	1930	5	1	75621573	2114	-68.17	1.28	12	0.11	-41.00	2180.00	4570	20230717	-38.84	2665	20231030	4.88	4000	-30.13	20240123	2690	3.90	20240416	4570	-38.84	20230717	2665	4.88	20231030	0.88	N	060570	500	378 억	1817789	N	N	0	N	N
4	20240430	140616	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2800	40	2	1.45	220059515	77890	187.93	2765	2880	2765	3585	1935	2760	2825.26	2.40	5395	2833	2796	2768	2731	2703	2815	2750	378	825	500	1930	5	1	75621573	2117	-68.29	1.28	12	0.10	-41.00	2180.00	4570	20230717	-38.73	2665	20231030	5.07	4000	-30.00	20240123	2690	4.09	20240416	4570	-38.73	20230717	2665	5.07	20231030	0.88	N	060570	500	378 억	1817789	N	N	0	N	N
5	20240430	130615	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	70	2	2.54	208391370	73730	177.89	2765	2880	2765	3585	1935	2760	2826.41	2.40	5389	2833	2796	2768	2731	2703	2815	2750	378	825	500	1930	5	1	75621573	2140	-69.02	1.30	12	0.10	-41.00	2180.00	4570	20230717	-38.07	2665	20231030	6.19	4000	-29.25	20240123	2690	5.20	20240416	4570	-38.07	20230717	2665	6.19	20231030	0.88	N	060570	500	378 억	1817789	N	N	0	N	N
6	20240430	120615	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2825	65	2	2.36	190454520	67359	162.52	2765	2880	2765	3585	1935	2760	2827.45	2.40	5731	2833	2796	2768	2731	2703	2815	2750	378	825	500	1930	5	1	75621573	2136	-68.90	1.30	12	0.09	-41.00	2180.00	4570	20230717	-38.18	2665	20231030	6.00	4000	-29.37	20240123	2690	5.02	20240416	4570	-38.18	20230717	2665	6.00	20231030	0.88	N	060570	500	378 억	1817789	N	N	0	N	N
7	20240430	110614	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2835	75	2	2.72	170655790	60329	145.56	2765	2880	2765	3585	1935	2760	2828.75	2.40	5603	2833	2796	2768	2731	2703	2815	2750	378	825	500	1930	5	1	75621573	2144	-69.15	1.30	12	0.08	-41.00	2180.00	4570	20230717	-37.96	2665	20231030	6.38	4000	-29.12	20240123	2690	5.39	20240416	4570	-37.96	20230717	2665	6.38	20231030	0.88	N	060570	500	378 억	1817789	N	N	0	N	N
8	20240430	100613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	70	2	2.54	159708855	56455	136.21	2765	2880	2765	3585	1935	2760	2828.96	2.40	6677	2833	2796	2768	2731	2703	2815	2750	378	825	500	1930	5	1	75621573	2140	-69.02	1.30	12	0.07	-41.00	2180.00	4570	20230717	-38.07	2665	20231030	6.19	4000	-29.25	20240123	2690	5.20	20240416	4570	-38.07	20230717	2665	6.19	20231030	0.88	N	060570	500	378 억	1817789	N	N	0	N	N
9	20240430	090623	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2825	65	2	2.36	45068410	16097	38.84	2765	2835	2765	3585	1935	2760	2799.80	2.40	-3255	2833	2796	2768	2731	2703	2815	2750	378	825	500	1930	5	1	75621573	2136	-68.90	1.30	12	0.02	-41.00	2180.00	4570	20230717	-38.18	2665	20231030	6.00	4000	-29.37	20240123	2690	5.02	20240416	4570	-38.18	20230717	2665	6.00	20231030	0.88	N	060570	500	378 억	1817789	N	N	0	N	N
10	20240429	160603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2760	-5	5	-0.18	114966375	41446	101.34	2740	2805	2740	3590	1940	2765	2774.25	2.39	11266	2861	2812	2771	2722	2681	2837	2747	378	825	500	1930	5	1	75621573	2087	-67.32	1.27	12	0.05	-41.00	2180.00	4570	20230717	-39.61	2665	20231030	3.56	4000	-31.00	20240123	2690	2.60	20240416	4570	-39.61	20230717	2665	3.56	20231030	0.88	N	060570	500	378 억	1806528	N	N	0	N	N
11	20240429	150613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2770	5	2	0.18	95840265	34562	84.51	2740	2800	2740	3590	1940	2765	2773.40	2.39	11347	2861	2812	2771	2722	2681	2837	2747	378	825	500	1930	5	1	75621573	2095	-67.56	1.27	12	0.05	-41.00	2180.00	4570	20230717	-39.39	2665	20231030	3.94	4000	-30.75	20240123	2690	2.97	20240416	4570	-39.39	20230717	2665	3.94	20231030	0.88	N	060570	500	378 억	1806528	N	N	0	N	N
12	20240429	140552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2785	20	2	0.72	61009620	21994	53.78	2740	2800	2740	3590	1940	2765	2774.64	2.39	7233	2861	2812	2771	2722	2681	2837	2747	378	825	500	1930	5	1	75621573	2106	-67.93	1.28	12	0.03	-41.00	2180.00	4570	20230717	-39.06	2665	20231030	4.50	4000	-30.38	20240123	2690	3.53	20240416	4570	-39.06	20230717	2665	4.50	20231030	0.88	N	060570	500	378 억	1806528	N	N	0	N	N
13	20240429	130614	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2780	15	2	0.54	58684295	21158	51.73	2740	2800	2740	3590	1940	2765	2774.35	2.39	7329	2861	2812	2771	2722	2681	2837	2747	378	825	500	1930	5	1	75621573	2102	-67.80	1.28	12	0.03	-41.00	2180.00	4570	20230717	-39.17	2665	20231030	4.32	4000	-30.50	20240123	2690	3.35	20240416	4570	-39.17	20230717	2665	4.32	20231030	0.88	N	060570	500	378 억	1806528	N	N	0	N	N
14	20240429	120613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2785	20	2	0.72	53990550	19477	47.62	2740	2795	2740	3590	1940	2765	2772.66	2.39	8179	2861	2812	2771	2722	2681	2837	2747	378	825	500	1930	5	1	75621573	2106	-67.93	1.28	12	0.03	-41.00	2180.00	4570	20230717	-39.06	2665	20231030	4.50	4000	-30.38	20240123	2690	3.53	20240416	4570	-39.06	20230717	2665	4.50	20231030	0.88	N	060570	500	378 억	1806528	N	N	0	N	N
15	20240429	110600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2775	10	2	0.36	44237530	15968	39.04	2740	2795	2740	3590	1940	2765	2771.01	2.39	6256	2861	2812	2771	2722	2681	2837	2747	378	825	500	1930	5	1	75621573	2098	-67.68	1.27	12	0.02	-41.00	2180.00	4570	20230717	-39.28	2665	20231030	4.13	4000	-30.62	20240123	2690	3.16	20240416	4570	-39.28	20230717	2665	4.13	20231030	0.88	N	060570	500	378 억	1806528	N	N	0	N	N
16	20240429	100613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2780	15	2	0.54	28909560	10467	25.59	2740	2795	2740	3590	1940	2765	2761.41	2.39	6677	2861	2812	2771	2722	2681	2837	2747	378	825	500	1930	5	1	75621573	2102	-67.80	1.28	12	0.01	-41.00	2180.00	4570	20230717	-39.17	2665	20231030	4.32	4000	-30.50	20240123	2690	3.35	20240416	4570	-39.17	20230717	2665	4.32	20231030	0.88	N	060570	500	378 억	1806528	N	N	0	N	N
17	20240429	090613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2760	-5	5	-0.18	17769670	6449	15.77	2740	2795	2740	3590	1940	2765	2752.12	2.39	3756	2861	2812	2771	2722	2681	2837	2747	378	825	500	1930	5	1	75621573	2087	-67.32	1.27	12	0.01	-41.00	2180.00	4570	20230717	-39.61	2665	20231030	3.56	4000	-31.00	20240123	2690	2.60	20240416	4570	-39.61	20230717	2665	3.56	20231030	0.88	N	060570	500	378 억	1806528	N	N	0	N	N
18	20240426	160611	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2765	15	2	0.55	112993630	40863	82.10	2760	2820	2730	3575	1925	2750	2765.18	2.38	7868	2850	2800	2775	2725	2700	2787	2712	378	825	500	1920	5	1	75621573	2091	-67.44	1.27	12	0.05	-41.00	2180.00	4570	20230717	-39.50	2665	20231030	3.75	4000	-30.88	20240123	2690	2.79	20240416	4570	-39.50	20230717	2665	3.75	20231030	0.90	N	060570	500	378 억	1798660	N	N	0	N	N
19	20240426	150612	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2765	15	2	0.55	108276695	39157	78.67	2760	2820	2730	3575	1925	2750	2765.19	2.38	7938	2850	2800	2775	2725	2700	2787	2712	378	825	500	1920	5	1	75621573	2091	-67.44	1.27	12	0.05	-41.00	2180.00	4570	20230717	-39.50	2665	20231030	3.75	4000	-30.88	20240123	2690	2.79	20240416	4570	-39.50	20230717	2665	3.75	20231030	0.90	N	060570	500	378 억	1798660	N	N	0	N	N
20	20240426	140609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2770	20	2	0.73	95964220	34691	69.70	2760	2820	2730	3575	1925	2750	2766.26	2.38	4960	2850	2800	2775	2725	2700	2787	2712	378	825	500	1920	5	1	75621573	2095	-67.56	1.27	12	0.05	-41.00	2180.00	4570	20230717	-39.39	2665	20231030	3.94	4000	-30.75	20240123	2690	2.97	20240416	4570	-39.39	20230717	2665	3.94	20231030	0.90	N	060570	500	378 억	1798660	N	N	0	N	N
21	20240426	130609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2770	20	2	0.73	90116690	32576	65.45	2760	2820	2730	3575	1925	2750	2766.35	2.38	4424	2850	2800	2775	2725	2700	2787	2712	378	825	500	1920	5	1	75621573	2095	-67.56	1.27	12	0.04	-41.00	2180.00	4570	20230717	-39.39	2665	20231030	3.94	4000	-30.75	20240123	2690	2.97	20240416	4570	-39.39	20230717	2665	3.94	20231030	0.90	N	060570	500	378 억	1798660	N	N	0	N	N
22	20240426	120609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2770	20	2	0.73	81037000	29290	58.85	2760	2820	2730	3575	1925	2750	2766.71	2.38	3254	2850	2800	2775	2725	2700	2787	2712	378	825	500	1920	5	1	75621573	2095	-67.56	1.27	12	0.04	-41.00	2180.00	4570	20230717	-39.39	2665	20231030	3.94	4000	-30.75	20240123	2690	2.97	20240416	4570	-39.39	20230717	2665	3.94	20231030	0.90	N	060570	500	378 억	1798660	N	N	0	N	N
23	20240426	110609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	0	3	0.00	53114460	19167	38.51	2760	2820	2740	3575	1925	2750	2771.14	2.38	848	2850	2800	2775	2725	2700	2787	2712	378	825	500	1920	5	1	75621573	2080	-67.07	1.26	12	0.03	-41.00	2180.00	4570	20230717	-39.82	2665	20231030	3.19	4000	-31.25	20240123	2690	2.23	20240416	4570	-39.82	20230717	2665	3.19	20231030	0.90	N	060570	500	378 억	1798660	N	N	0	N	N
24	20240426	100608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2785	35	2	1.27	20724205	7437	14.94	2760	2820	2760	3575	1925	2750	2786.64	2.38	909	2850	2800	2775	2725	2700	2787	2712	378	825	500	1920	5	1	75621573	2106	-67.93	1.28	12	0.01	-41.00	2180.00	4570	20230717	-39.06	2665	20231030	4.50	4000	-30.38	20240123	2690	3.53	20240416	4570	-39.06	20230717	2665	4.50	20231030	0.90	N	060570	500	378 억	1798660	N	N	0	N	N
25	20240426	090611	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2800	50	2	1.82	12202430	4380	8.80	2760	2820	2760	3575	1925	2750	2785.94	2.38	2067	2850	2800	2775	2725	2700	2787	2712	378	825	500	1920	5	1	75621573	2117	-68.29	1.28	12	0.01	-41.00	2180.00	4570	20230717	-38.73	2665	20231030	5.07	4000	-30.00	20240123	2690	4.09	20240416	4570	-38.73	20230717	2665	5.07	20231030	0.90	N	060570	500	378 억	1798660	N	N	0	N	N
26	20240425	160605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	-85	5	-3.00	137633245	49448	70.27	2825	2825	2750	3685	1985	2835	2783.39	2.38	-2358	2915	2875	2800	2760	2685	2895	2780	378	850	500	1980	5	1	75621573	2080	-67.07	1.26	12	0.07	-41.00	2180.00	4570	20230717	-39.82	2665	20231030	3.19	4000	-31.25	20240123	2690	2.23	20240416	4570	-39.82	20230717	2665	3.19	20231030	0.93	N	060570	500	378 억	1801283	N	N	375	N	N
27	20240425	150610	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2780	-55	5	-1.94	112062890	40167	57.08	2825	2825	2765	3685	1985	2835	2789.92	2.38	-1518	2915	2875	2800	2760	2685	2895	2780	378	850	500	1980	5	1	75621573	2102	-67.80	1.28	12	0.05	-41.00	2180.00	4570	20230717	-39.17	2665	20231030	4.32	4000	-30.50	20240123	2690	3.35	20240416	4570	-39.17	20230717	2665	4.32	20231030	0.93	N	060570	500	378 억	1801283	N	N	375	N	N
28	20240425	140606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2795	-40	5	-1.41	66423155	23724	33.71	2825	2825	2780	3685	1985	2835	2799.83	2.38	-2425	2915	2875	2800	2760	2685	2895	2780	378	850	500	1980	5	1	75621573	2114	-68.17	1.28	12	0.03	-41.00	2180.00	4570	20230717	-38.84	2665	20231030	4.88	4000	-30.13	20240123	2690	3.90	20240416	4570	-38.84	20230717	2665	4.88	20231030	0.93	N	060570	500	378 억	1801283	N	N	375	N	N
29	20240425	130609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2805	-30	5	-1.06	45172770	16120	22.91	2825	2825	2780	3685	1985	2835	2802.28	2.38	-3331	2915	2875	2800	2760	2685	2895	2780	378	850	500	1980	5	1	75621573	2121	-68.41	1.29	12	0.02	-41.00	2180.00	4570	20230717	-38.62	2665	20231030	5.25	4000	-29.88	20240123	2690	4.28	20240416	4570	-38.62	20230717	2665	5.25	20231030	0.93	N	060570	500	378 억	1801283	N	N	375	N	N
30	20240425	120605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2805	-30	5	-1.06	41003975	14631	20.79	2825	2825	2780	3685	1985	2835	2802.54	2.38	-2502	2915	2875	2800	2760	2685	2895	2780	378	850	500	1980	5	1	75621573	2121	-68.41	1.29	12	0.02	-41.00	2180.00	4570	20230717	-38.62	2665	20231030	5.25	4000	-29.88	20240123	2690	4.28	20240416	4570	-38.62	20230717	2665	5.25	20231030	0.93	N	060570	500	378 억	1801283	N	N	375	N	N
31	20240425	110607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2805	-30	5	-1.06	33974640	12118	17.22	2825	2825	2780	3685	1985	2835	2803.65	2.38	-948	2915	2875	2800	2760	2685	2895	2780	378	850	500	1980	5	1	75621573	2121	-68.41	1.29	12	0.02	-41.00	2180.00	4570	20230717	-38.62	2665	20231030	5.25	4000	-29.88	20240123	2690	4.28	20240416	4570	-38.62	20230717	2665	5.25	20231030	0.93	N	060570	500	378 억	1801283	N	N	375	N	N
32	20240425	100606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2820	-15	5	-0.53	25092270	8951	12.72	2825	2825	2780	3685	1985	2835	2803.29	2.38	1547	2915	2875	2800	2760	2685	2895	2780	378	850	500	1980	5	1	75621573	2133	-68.78	1.29	12	0.01	-41.00	2180.00	4570	20230717	-38.29	2665	20231030	5.82	4000	-29.50	20240123	2690	4.83	20240416	4570	-38.29	20230717	2665	5.82	20231030	0.93	N	060570	500	378 억	1801283	N	N	375	N	N
33	20240425	090609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2815	-20	5	-0.71	2573145	913	1.30	2825	2825	2810	3685	1985	2835	2818.34	2.38	-97	2915	2875	2800	2760	2685	2895	2780	378	850	500	1980	5	1	75621573	2129	-68.66	1.29	12	0.00	-41.00	2180.00	4570	20230717	-38.40	2665	20231030	5.63	4000	-29.62	20240123	2690	4.65	20240416	4570	-38.40	20230717	2665	5.63	20231030	0.93	N	060570	500	378 억	1801283	N	N	375	N	N
34	20240424	160602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2835	100	2	3.66	193136205	69326	99.60	2725	2840	2725	3555	1915	2735	2785.91	2.36	18426	2861	2797	2766	2702	2671	2782	2687	378	820	500	1910	5	1	75621573	2144	-69.15	1.30	12	0.09	-41.00	2180.00	4570	20230717	-37.96	2665	20231030	6.38	4000	-29.12	20240123	2690	5.39	20240416	4570	-37.96	20230717	2665	6.38	20231030	0.96	N	060570	500	378 억	1781001	N	N	375	N	N
35	20240424	150604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2800	65	2	2.38	172614700	62079	89.19	2725	2840	2725	3555	1915	2735	2780.57	2.36	18588	2861	2797	2766	2702	2671	2782	2687	378	820	500	1910	5	1	75621573	2117	-68.29	1.28	12	0.08	-41.00	2180.00	4570	20230717	-38.73	2665	20231030	5.07	4000	-30.00	20240123	2690	4.09	20240416	4570	-38.73	20230717	2665	5.07	20231030	0.96	N	060570	500	378 억	1781001	N	N	100	N	N
36	20240424	140604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2805	70	2	2.56	138701540	50035	71.89	2725	2825	2725	3555	1915	2735	2772.09	2.36	15093	2861	2797	2766	2702	2671	2782	2687	378	820	500	1910	5	1	75621573	2121	-68.41	1.29	12	0.07	-41.00	2180.00	4570	20230717	-38.62	2665	20231030	5.25	4000	-29.88	20240123	2690	4.28	20240416	4570	-38.62	20230717	2665	5.25	20231030	0.96	N	060570	500	378 억	1781001	N	N	100	N	N
37	20240424	130609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2815	80	2	2.93	132146455	47699	68.53	2725	2825	2725	3555	1915	2735	2770.42	2.36	14360	2861	2797	2766	2702	2671	2782	2687	378	820	500	1910	5	1	75621573	2129	-68.66	1.29	12	0.06	-41.00	2180.00	4570	20230717	-38.40	2665	20231030	5.63	4000	-29.62	20240123	2690	4.65	20240416	4570	-38.40	20230717	2665	5.63	20231030	0.96	N	060570	500	378 억	1781001	N	N	100	N	N
38	20240424	120605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2805	70	2	2.56	109745725	39731	57.08	2725	2810	2725	3555	1915	2735	2762.22	2.36	9226	2861	2797	2766	2702	2671	2782	2687	378	820	500	1910	5	1	75621573	2121	-68.41	1.29	12	0.05	-41.00	2180.00	4570	20230717	-38.62	2665	20231030	5.25	4000	-29.88	20240123	2690	4.28	20240416	4570	-38.62	20230717	2665	5.25	20231030	0.96	N	060570	500	378 억	1781001	N	N	100	N	N
39	20240424	110603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2790	55	2	2.01	99076385	35923	51.61	2725	2805	2725	3555	1915	2735	2758.02	2.36	7650	2861	2797	2766	2702	2671	2782	2687	378	820	500	1910	5	1	75621573	2110	-68.05	1.28	12	0.05	-41.00	2180.00	4570	20230717	-38.95	2665	20231030	4.69	4000	-30.25	20240123	2690	3.72	20240416	4570	-38.95	20230717	2665	4.69	20231030	0.96	N	060570	500	378 억	1781001	N	N	100	N	N
40	20240424	100603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2805	70	2	2.56	86089100	31277	44.94	2725	2805	2725	3555	1915	2735	2752.47	2.36	7699	2861	2797	2766	2702	2671	2782	2687	378	820	500	1910	5	1	75621573	2121	-68.41	1.29	12	0.04	-41.00	2180.00	4570	20230717	-38.62	2665	20231030	5.25	4000	-29.88	20240123	2690	4.28	20240416	4570	-38.62	20230717	2665	5.25	20231030	0.96	N	060570	500	378 억	1781001	N	N	100	N	N
41	20240424	090605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2795	60	2	2.19	62916420	22971	33.00	2725	2795	2725	3555	1915	2735	2738.95	2.36	7661	2861	2797	2766	2702	2671	2782	2687	378	820	500	1910	5	1	75621573	2114	-68.17	1.28	12	0.03	-41.00	2180.00	4570	20230717	-38.84	2665	20231030	4.88	4000	-30.13	20240123	2690	3.90	20240416	4570	-38.84	20230717	2665	4.88	20231030	0.96	N	060570	500	378 억	1781001	N	N	100	N	N
42	20240423	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	-15	5	-0.55	188053765	67807	117.33	2800	2830	2735	3575	1925	2750	2773.37	2.35	601	2796	2772	2736	2712	2676	2785	2725	378	825	500	1920	5	1	75621573	2068	-66.71	1.25	12	0.09	-41.00	2180.00	4570	20230717	-40.15	2665	20231030	2.63	4000	-31.62	20240123	2690	1.67	20240416	4570	-40.15	20230717	2665	2.63	20231030	0.97	N	060570	500	378 억	1780394	N	N	100	N	N
43	20240423	150602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	0	3	0.00	156702380	56363	97.53	2800	2830	2750	3575	1925	2750	2780.23	2.35	352	2796	2772	2736	2712	2676	2785	2725	378	825	500	1920	5	1	75621573	2080	-67.07	1.26	12	0.07	-41.00	2180.00	4570	20230717	-39.82	2665	20231030	3.19	4000	-31.25	20240123	2690	2.23	20240416	4570	-39.82	20230717	2665	3.19	20231030	0.97	N	060570	500	378 억	1780394	N	N	428	N	N
44	20240423	140603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2760	10	2	0.36	142385010	51164	88.53	2800	2830	2750	3575	1925	2750	2782.91	2.35	150	2796	2772	2736	2712	2676	2785	2725	378	825	500	1920	5	1	75621573	2087	-67.32	1.27	12	0.07	-41.00	2180.00	4570	20230717	-39.61	2665	20231030	3.56	4000	-31.00	20240123	2690	2.60	20240416	4570	-39.61	20230717	2665	3.56	20231030	0.97	N	060570	500	378 억	1780394	N	N	428	N	N
45	20240423	130600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2780	30	2	1.09	97274945	34791	60.20	2800	2830	2750	3575	1925	2750	2795.98	2.35	4197	2796	2772	2736	2712	2676	2785	2725	378	825	500	1920	5	1	75621573	2102	-67.80	1.28	12	0.05	-41.00	2180.00	4570	20230717	-39.17	2665	20231030	4.32	4000	-30.50	20240123	2690	3.35	20240416	4570	-39.17	20230717	2665	4.32	20231030	0.97	N	060570	500	378 억	1780394	N	N	428	N	N
46	20240423	120601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2780	30	2	1.09	94369625	33741	58.38	2800	2830	2750	3575	1925	2750	2796.88	2.35	4330	2796	2772	2736	2712	2676	2785	2725	378	825	500	1920	5	1	75621573	2102	-67.80	1.28	12	0.04	-41.00	2180.00	4570	20230717	-39.17	2665	20231030	4.32	4000	-30.50	20240123	2690	3.35	20240416	4570	-39.17	20230717	2665	4.32	20231030	0.97	N	060570	500	378 억	1780394	N	N	428	N	N
47	20240423	110603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2765	15	2	0.55	90364930	32294	55.88	2800	2830	2750	3575	1925	2750	2798.20	2.35	3620	2796	2772	2736	2712	2676	2785	2725	378	825	500	1920	5	1	75621573	2091	-67.44	1.27	12	0.04	-41.00	2180.00	4570	20230717	-39.50	2665	20231030	3.75	4000	-30.88	20240123	2690	2.79	20240416	4570	-39.50	20230717	2665	3.75	20231030	0.97	N	060570	500	378 억	1780394	N	N	428	N	N
48	20240423	100602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2800	50	2	1.82	73772525	26336	45.57	2800	2830	2750	3575	1925	2750	2801.20	2.35	8830	2796	2772	2736	2712	2676	2785	2725	378	825	500	1920	5	1	75621573	2117	-68.29	1.28	12	0.03	-41.00	2180.00	4570	20230717	-38.73	2665	20231030	5.07	4000	-30.00	20240123	2690	4.09	20240416	4570	-38.73	20230717	2665	5.07	20231030	0.97	N	060570	500	378 억	1780394	N	N	428	N	N
49	20240423	090602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2790	40	2	1.45	27673110	9929	17.18	2800	2800	2750	3575	1925	2750	2787.10	2.35	241	2796	2772	2736	2712	2676	2785	2725	378	825	500	1920	5	1	75621573	2110	-68.05	1.28	12	0.01	-41.00	2180.00	4570	20230717	-38.95	2665	20231030	4.69	4000	-30.25	20240123	2690	3.72	20240416	4570	-38.95	20230717	2665	4.69	20231030	0.97	N	060570	500	378 억	1780394	N	N	428	N	N
50	20240422	160600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	10	2	0.36	154261530	56664	77.64	2700	2760	2700	3560	1920	2740	2721.82	2.35	3964	2853	2796	2743	2686	2633	2770	2660	378	820	500	1910	5	1	75621573	2080	-67.07	1.26	12	0.07	-41.00	2180.00	4570	20230717	-39.82	2665	20231030	3.19	4000	-31.25	20240123	2690	2.23	20240416	4570	-39.82	20230717	2665	3.19	20231030	0.98	N	060570	500	378 억	1775001	N	N	428	N	N
51	20240422	150559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	-5	5	-0.18	140957895	51820	71.00	2700	2745	2700	3560	1920	2740	2720.14	2.35	2471	2853	2796	2743	2686	2633	2770	2660	378	820	500	1910	5	1	75621573	2068	-66.71	1.25	12	0.07	-41.00	2180.00	4570	20230717	-40.15	2665	20231030	2.63	4000	-31.62	20240123	2690	1.67	20240416	4570	-40.15	20230717	2665	2.63	20231030	0.98	N	060570	500	378 억	1775001	N	N	84	N	N
52	20240422	140559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2725	-15	5	-0.55	131685780	48422	66.34	2700	2745	2700	3560	1920	2740	2719.54	2.35	2487	2853	2796	2743	2686	2633	2770	2660	378	820	500	1910	5	1	75621573	2061	-66.46	1.25	12	0.06	-41.00	2180.00	4570	20230717	-40.37	2665	20231030	2.25	4000	-31.88	20240123	2690	1.30	20240416	4570	-40.37	20230717	2665	2.25	20231030	0.98	N	060570	500	378 억	1775001	N	N	84	N	N
53	20240422	130557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2725	-15	5	-0.55	108129650	39768	54.49	2700	2745	2700	3560	1920	2740	2719.01	2.35	-1877	2853	2796	2743	2686	2633	2770	2660	378	820	500	1910	5	1	75621573	2061	-66.46	1.25	12	0.05	-41.00	2180.00	4570	20230717	-40.37	2665	20231030	2.25	4000	-31.88	20240123	2690	1.30	20240416	4570	-40.37	20230717	2665	2.25	20231030	0.98	N	060570	500	378 억	1775001	N	N	84	N	N
54	20240422	120558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	-20	5	-0.73	96282115	35398	48.50	2700	2745	2700	3560	1920	2740	2719.99	2.35	-1919	2853	2796	2743	2686	2633	2770	2660	378	820	500	1910	5	1	75621573	2057	-66.34	1.25	12	0.05	-41.00	2180.00	4570	20230717	-40.48	2665	20231030	2.06	4000	-32.00	20240123	2690	1.12	20240416	4570	-40.48	20230717	2665	2.06	20231030	0.98	N	060570	500	378 억	1775001	N	N	84	N	N
55	20240422	110557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	-25	5	-0.91	82524115	30321	41.54	2700	2745	2700	3560	1920	2740	2721.68	2.35	-2325	2853	2796	2743	2686	2633	2770	2660	378	820	500	1910	5	1	75621573	2053	-66.22	1.25	12	0.04	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2690	0.93	20240416	4570	-40.59	20230717	2665	1.88	20231030	0.98	N	060570	500	378 억	1775001	N	N	84	N	N
56	20240422	100559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2745	5	2	0.18	36221200	13278	18.19	2700	2745	2700	3560	1920	2740	2727.91	2.35	1687	2853	2796	2743	2686	2633	2770	2660	378	820	500	1910	5	1	75621573	2076	-66.95	1.26	12	0.02	-41.00	2180.00	4570	20230717	-39.93	2665	20231030	3.00	4000	-31.38	20240123	2690	2.04	20240416	4570	-39.93	20230717	2665	3.00	20231030	0.98	N	060570	500	378 억	1775001	N	N	84	N	N
57	20240422	090558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2730	-10	5	-0.36	9640220	3557	4.87	2700	2730	2700	3560	1920	2740	2710.21	2.35	1133	2853	2796	2743	2686	2633	2770	2660	378	820	500	1910	5	1	75621573	2064	-66.59	1.25	12	0.00	-41.00	2180.00	4570	20230717	-40.26	2665	20231030	2.44	4000	-31.75	20240123	2690	1.49	20240416	4570	-40.26	20230717	2665	2.44	20231030	0.98	N	060570	500	378 억	1775001	N	N	84	N	N
58	20240419	160533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2740	-45	5	-1.62	199376205	72987	218.15	2785	2800	2690	3620	1950	2785	2731.67	2.36	-12010	2861	2822	2756	2717	2651	2842	2737	378	835	500	1940	5	1	75621573	2072	-66.83	1.26	12	0.10	-41.00	2180.00	4570	20230717	-40.04	2665	20231030	2.81	4000	-31.50	20240123	2690	1.86	20240419	4570	-40.04	20230717	2665	2.81	20231030	0.99	N	060570	500	378 억	1787008	N	N	84	N	N
59	20240419	150537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2730	-55	5	-1.97	193019715	70664	211.20	2785	2800	2690	3620	1950	2785	2731.51	2.36	-11912	2861	2822	2756	2717	2651	2842	2737	378	835	500	1940	5	1	75621573	2064	-66.59	1.25	12	0.09	-41.00	2180.00	4570	20230717	-40.26	2665	20231030	2.44	4000	-31.75	20240123	2690	1.49	20240419	4570	-40.26	20230717	2665	2.44	20231030	0.99	N	060570	500	378 억	1787008	N	N	20	N	N
60	20240419	140533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	-50	5	-1.80	185514890	67924	203.01	2785	2800	2690	3620	1950	2785	2731.21	2.36	-11876	2861	2822	2756	2717	2651	2842	2737	378	835	500	1940	5	1	75621573	2068	-66.71	1.25	12	0.09	-41.00	2180.00	4570	20230717	-40.15	2665	20231030	2.63	4000	-31.62	20240123	2690	1.67	20240419	4570	-40.15	20230717	2665	2.63	20231030	0.99	N	060570	500	378 억	1787008	N	N	20	N	N
61	20240419	130534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	-50	5	-1.80	166166955	60876	181.95	2785	2800	2690	3620	1950	2785	2729.60	2.36	-12728	2861	2822	2756	2717	2651	2842	2737	378	835	500	1940	5	1	75621573	2068	-66.71	1.25	12	0.08	-41.00	2180.00	4570	20230717	-40.15	2665	20231030	2.63	4000	-31.62	20240123	2690	1.67	20240419	4570	-40.15	20230717	2665	2.63	20231030	0.99	N	060570	500	378 억	1787008	N	N	20	N	N
62	20240419	120531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2730	-55	5	-1.97	155309305	56898	170.06	2785	2800	2690	3620	1950	2785	2729.61	2.36	-12712	2861	2822	2756	2717	2651	2842	2737	378	835	500	1940	5	1	75621573	2064	-66.59	1.25	12	0.08	-41.00	2180.00	4570	20230717	-40.26	2665	20231030	2.44	4000	-31.75	20240123	2690	1.49	20240419	4570	-40.26	20230717	2665	2.44	20231030	0.99	N	060570	500	378 억	1787008	N	N	20	N	N
63	20240419	110537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2725	-60	5	-2.15	67155690	24311	72.66	2785	2800	2725	3620	1950	2785	2762.36	2.36	-14830	2861	2822	2756	2717	2651	2842	2737	378	835	500	1940	5	1	75621573	2061	-66.46	1.25	12	0.03	-41.00	2180.00	4570	20230717	-40.37	2665	20231030	2.25	4000	-31.88	20240123	2690	1.30	20240416	4570	-40.37	20230717	2665	2.25	20231030	0.99	N	060570	500	378 억	1787008	N	N	20	N	N
64	20240419	100535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2760	-25	5	-0.90	34234710	12319	36.82	2785	2800	2750	3620	1950	2785	2779.02	2.36	-6944	2861	2822	2756	2717	2651	2842	2737	378	835	500	1940	5	1	75621573	2087	-67.32	1.27	12	0.02	-41.00	2180.00	4570	20230717	-39.61	2665	20231030	3.56	4000	-31.00	20240123	2690	2.60	20240416	4570	-39.61	20230717	2665	3.56	20231030	0.99	N	060570	500	378 억	1787008	N	N	20	N	N
65	20240419	090531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2800	15	2	0.54	4954600	1776	5.31	2785	2800	2785	3620	1950	2785	2789.75	2.36	-734	2861	2822	2756	2717	2651	2842	2737	378	835	500	1940	5	1	75621573	2117	-68.29	1.28	12	0.00	-41.00	2180.00	4570	20230717	-38.73	2665	20231030	5.07	4000	-30.00	20240123	2690	4.09	20240416	4570	-38.73	20230717	2665	5.07	20231030	0.99	N	060570	500	378 억	1787008	N	N	20	N	N
66	20240418	160530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2785	85	2	3.15	89632675	32373	81.21	2690	2795	2690	3510	1890	2700	2768.74	2.36	3988	2800	2750	2725	2675	2650	2737	2662	378	810	500	1890	5	1	75621573	2106	-67.93	1.28	12	0.04	-41.00	2180.00	4570	20230717	-39.06	2665	20231030	4.50	4000	-30.38	20240123	2690	3.53	20240418	4570	-39.06	20230717	2665	4.50	20231030	1.01	N	060570	500	378 억	1783020	N	N	20	N	N
67	20240418	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2765	65	2	2.41	73531250	26569	66.65	2690	2795	2690	3510	1890	2700	2767.56	2.36	3083	2800	2750	2725	2675	2650	2737	2662	378	810	500	1890	5	1	75621573	2091	-67.44	1.27	12	0.04	-41.00	2180.00	4570	20230717	-39.50	2665	20231030	3.75	4000	-30.88	20240123	2690	2.79	20240418	4570	-39.50	20230717	2665	3.75	20231030	1.01	N	060570	500	378 억	1783020	N	N	91	N	N
68	20240418	140535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2780	80	2	2.96	66917545	24184	60.67	2690	2795	2690	3510	1890	2700	2767.02	2.36	2166	2800	2750	2725	2675	2650	2737	2662	378	810	500	1890	5	1	75621573	2102	-67.80	1.28	12	0.03	-41.00	2180.00	4570	20230717	-39.17	2665	20231030	4.32	4000	-30.50	20240123	2690	3.35	20240418	4570	-39.17	20230717	2665	4.32	20231030	1.01	N	060570	500	378 억	1783020	N	N	91	N	N
69	20240418	130532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2780	80	2	2.96	56349815	20366	51.09	2690	2795	2690	3510	1890	2700	2766.86	2.36	263	2800	2750	2725	2675	2650	2737	2662	378	810	500	1890	5	1	75621573	2102	-67.80	1.28	12	0.03	-41.00	2180.00	4570	20230717	-39.17	2665	20231030	4.32	4000	-30.50	20240123	2690	3.35	20240418	4570	-39.17	20230717	2665	4.32	20231030	1.01	N	060570	500	378 억	1783020	N	N	91	N	N
70	20240418	120531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2775	75	2	2.78	49729700	17987	45.12	2690	2795	2690	3510	1890	2700	2764.76	2.36	801	2800	2750	2725	2675	2650	2737	2662	378	810	500	1890	5	1	75621573	2098	-67.68	1.27	12	0.02	-41.00	2180.00	4570	20230717	-39.28	2665	20231030	4.13	4000	-30.62	20240123	2690	3.16	20240418	4570	-39.28	20230717	2665	4.13	20231030	1.01	N	060570	500	378 억	1783020	N	N	91	N	N
71	20240418	110532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2765	65	2	2.41	40122295	14532	36.45	2690	2795	2690	3510	1890	2700	2760.96	2.36	781	2800	2750	2725	2675	2650	2737	2662	378	810	500	1890	5	1	75621573	2091	-67.44	1.27	12	0.02	-41.00	2180.00	4570	20230717	-39.50	2665	20231030	3.75	4000	-30.88	20240123	2690	2.79	20240418	4570	-39.50	20230717	2665	3.75	20231030	1.01	N	060570	500	378 억	1783020	N	N	91	N	N
72	20240418	100533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2785	85	2	3.15	29883585	10834	27.18	2690	2795	2690	3510	1890	2700	2758.32	2.36	1207	2800	2750	2725	2675	2650	2737	2662	378	810	500	1890	5	1	75621573	2106	-67.93	1.28	12	0.01	-41.00	2180.00	4570	20230717	-39.06	2665	20231030	4.50	4000	-30.38	20240123	2690	3.53	20240418	4570	-39.06	20230717	2665	4.50	20231030	1.01	N	060570	500	378 억	1783020	N	N	91	N	N
73	20240418	090531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2710	10	2	0.37	359330	133	0.33	2690	2710	2690	3510	1890	2700	2701.73	2.36	0	2800	2750	2725	2675	2650	2737	2662	378	810	500	1890	5	1	75621573	2049	-66.10	1.24	12	0.00	-41.00	2180.00	4570	20230717	-40.70	2665	20231030	1.69	4000	-32.25	20240123	2690	0.74	20240418	4570	-40.70	20230717	2665	1.69	20231030	1.01	N	060570	500	378 억	1783020	N	N	91	N	N
74	20240417	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2700	5	2	0.19	108206030	39864	45.36	2700	2775	2700	3500	1890	2695	2714.52	2.34	9713	2825	2760	2725	2660	2625	2742	2642	378	805	500	1880	5	1	75621573	2042	-65.85	1.24	12	0.05	-41.00	2180.00	4570	20230717	-40.92	2665	20231030	1.31	4000	-32.50	20240123	2690	0.37	20240416	4570	-40.92	20230717	2665	1.31	20231030	1.03	N	060570	500	378 억	1773307	N	N	91	N	N
75	20240417	150535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	20	2	0.74	80740365	29710	33.80	2700	2775	2700	3500	1890	2695	2717.62	2.34	7038	2825	2760	2725	2660	2625	2742	2642	378	805	500	1880	5	1	75621573	2053	-66.22	1.25	12	0.04	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2690	0.93	20240416	4570	-40.59	20230717	2665	1.88	20231030	1.03	N	060570	500	378 억	1773307	N	N	32	N	N
76	20240417	140531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	25	2	0.93	72107065	26533	30.19	2700	2775	2700	3500	1890	2695	2717.64	2.34	6364	2825	2760	2725	2660	2625	2742	2642	378	805	500	1880	5	1	75621573	2057	-66.34	1.25	12	0.04	-41.00	2180.00	4570	20230717	-40.48	2665	20231030	2.06	4000	-32.00	20240123	2690	1.12	20240416	4570	-40.48	20230717	2665	2.06	20231030	1.03	N	060570	500	378 억	1773307	N	N	32	N	N
77	20240417	130533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	40	2	1.48	70326465	25880	29.45	2700	2775	2700	3500	1890	2695	2717.41	2.34	6408	2825	2760	2725	2660	2625	2742	2642	378	805	500	1880	5	1	75621573	2068	-66.71	1.25	12	0.03	-41.00	2180.00	4570	20230717	-40.15	2665	20231030	2.63	4000	-31.62	20240123	2690	1.67	20240416	4570	-40.15	20230717	2665	2.63	20231030	1.03	N	060570	500	378 억	1773307	N	N	32	N	N
78	20240417	120533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2725	30	2	1.11	58097955	21382	24.33	2700	2740	2700	3500	1890	2695	2717.14	2.34	5385	2825	2760	2725	2660	2625	2742	2642	378	805	500	1880	5	1	75621573	2061	-66.46	1.25	12	0.03	-41.00	2180.00	4570	20230717	-40.37	2665	20231030	2.25	4000	-31.88	20240123	2690	1.30	20240416	4570	-40.37	20230717	2665	2.25	20231030	1.03	N	060570	500	378 억	1773307	N	N	32	N	N
79	20240417	110535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2730	35	2	1.30	45749785	16860	19.18	2700	2740	2700	3500	1890	2695	2713.51	2.34	4321	2825	2760	2725	2660	2625	2742	2642	378	805	500	1880	5	1	75621573	2064	-66.59	1.25	12	0.02	-41.00	2180.00	4570	20230717	-40.26	2665	20231030	2.44	4000	-31.75	20240123	2690	1.49	20240416	4570	-40.26	20230717	2665	2.44	20231030	1.03	N	060570	500	378 억	1773307	N	N	32	N	N
80	20240417	100531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	20	2	0.74	14635520	5385	6.13	2700	2740	2700	3500	1890	2695	2717.83	2.34	814	2825	2760	2725	2660	2625	2742	2642	378	805	500	1880	5	1	75621573	2053	-66.22	1.25	12	0.01	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2690	0.93	20240416	4570	-40.59	20230717	2665	1.88	20231030	1.03	N	060570	500	378 억	1773307	N	N	32	N	N
81	20240417	090528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	20	2	0.74	4627080	1713	1.95	2700	2715	2700	3500	1890	2695	2701.16	2.34	340	2825	2760	2725	2660	2625	2742	2642	378	805	500	1880	5	1	75621573	2053	-66.22	1.25	12	0.00	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2690	0.93	20240416	4570	-40.59	20230717	2665	1.88	20231030	1.03	N	060570	500	378 억	1773307	N	N	32	N	N
82	20240416	160532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	-45	5	-1.64	231929350	85364	150.38	2740	2790	2690	3560	1920	2740	2716.96	2.34	4810	2823	2781	2758	2716	2693	2770	2705	378	820	500	1910	5	1	75621573	2038	-65.73	1.24	12	0.11	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2690	0.19	20240416	4570	-41.03	20230717	2665	1.13	20231030	1.05	N	060570	500	378 억	1768589	N	N	32	N	N
83	20240416	150529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2705	-35	5	-1.28	200609850	73773	129.96	2740	2790	2690	3560	1920	2740	2719.29	2.34	970	2823	2781	2758	2716	2693	2770	2705	378	820	500	1910	5	1	75621573	2046	-65.98	1.24	12	0.10	-41.00	2180.00	4570	20230717	-40.81	2665	20231030	1.50	4000	-32.38	20240123	2690	0.56	20240416	4570	-40.81	20230717	2665	1.50	20231030	1.05	N	060570	500	378 억	1768589	N	N	103	N	N
84	20240416	140529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	-45	5	-1.64	187823105	69037	121.62	2740	2790	2690	3560	1920	2740	2720.62	2.34	1255	2823	2781	2758	2716	2693	2770	2705	378	820	500	1910	5	1	75621573	2038	-65.73	1.24	12	0.09	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2690	0.19	20240416	4570	-41.03	20230717	2665	1.13	20231030	1.05	N	060570	500	378 억	1768589	N	N	103	N	N
85	20240416	130530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2705	-35	5	-1.28	159707550	58633	103.29	2740	2790	2690	3560	1920	2740	2723.85	2.34	-1865	2823	2781	2758	2716	2693	2770	2705	378	820	500	1910	5	1	75621573	2046	-65.98	1.24	12	0.08	-41.00	2180.00	4570	20230717	-40.81	2665	20231030	1.50	4000	-32.38	20240123	2690	0.56	20240416	4570	-40.81	20230717	2665	1.50	20231030	1.05	N	060570	500	378 억	1768589	N	N	103	N	N
86	20240416	120533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2730	-10	5	-0.36	153169630	56217	99.03	2740	2790	2690	3560	1920	2740	2724.61	2.34	-1115	2823	2781	2758	2716	2693	2770	2705	378	820	500	1910	5	1	75621573	2064	-66.59	1.25	12	0.07	-41.00	2180.00	4570	20230717	-40.26	2665	20231030	2.44	4000	-31.75	20240123	2690	1.49	20240416	4570	-40.26	20230717	2665	2.44	20231030	1.05	N	060570	500	378 억	1768589	N	N	103	N	N
87	20240416	110530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	-20	5	-0.73	120523305	44146	77.77	2740	2790	2700	3560	1920	2740	2730.11	2.34	2012	2823	2781	2758	2716	2693	2770	2705	378	820	500	1910	5	1	75621573	2057	-66.34	1.25	12	0.06	-41.00	2180.00	4570	20230717	-40.48	2665	20231030	2.06	4000	-32.00	20240123	2700	0.74	20240416	4570	-40.48	20230717	2665	2.06	20231030	1.05	N	060570	500	378 억	1768589	N	N	103	N	N
88	20240416	100524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2770	30	2	1.09	64154240	23416	41.25	2740	2790	2710	3560	1920	2740	2739.76	2.34	1984	2823	2781	2758	2716	2693	2770	2705	378	820	500	1910	5	1	75621573	2095	-67.56	1.27	12	0.03	-41.00	2180.00	4570	20230717	-39.39	2665	20231030	3.94	4000	-30.75	20240123	2710	2.21	20240416	4570	-39.39	20230717	2665	3.94	20231030	1.05	N	060570	500	378 억	1768589	N	N	103	N	N
89	20240416	090524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	-25	5	-0.91	21104125	7749	13.65	2740	2740	2710	3560	1920	2740	2723.46	2.34	1471	2823	2781	2758	2716	2693	2770	2705	378	820	500	1910	5	1	75621573	2053	-66.22	1.25	12	0.01	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2710	0.18	20240416	4570	-40.59	20230717	2665	1.88	20231030	1.05	N	060570	500	378 억	1768589	N	N	103	N	N
90	20240415	160523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2740	-90	5	-3.18	156505460	56715	135.71	2775	2800	2735	3675	1985	2830	2759.53	2.36	-14958	2893	2861	2823	2791	2753	2877	2807	378	845	500	1980	5	1	75621573	2072	-66.83	1.26	12	0.07	-41.00	2180.00	4570	20230717	-40.04	2665	20231030	2.81	4000	-31.50	20240123	2730	0.37	20240409	4570	-40.04	20230717	2665	2.81	20231030	1.07	N	060570	500	378 억	1783555	N	N	103	N	N
91	20240415	150527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2745	-85	5	-3.00	137630045	49828	119.23	2775	2800	2735	3675	1985	2830	2762.10	2.36	-14650	2893	2861	2823	2791	2753	2877	2807	378	845	500	1980	5	1	75621573	2076	-66.95	1.26	12	0.07	-41.00	2180.00	4570	20230717	-39.93	2665	20231030	3.00	4000	-31.38	20240123	2730	0.55	20240409	4570	-39.93	20230717	2665	3.00	20231030	1.07	N	060570	500	378 억	1783555	N	N	179	N	N
92	20240415	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2755	-75	5	-2.65	123239100	44597	106.71	2775	2800	2735	3675	1985	2830	2763.39	2.36	-14601	2893	2861	2823	2791	2753	2877	2807	378	845	500	1980	5	1	75621573	2083	-67.20	1.26	12	0.06	-41.00	2180.00	4570	20230717	-39.72	2665	20231030	3.38	4000	-31.12	20240123	2730	0.92	20240409	4570	-39.72	20230717	2665	3.38	20231030	1.07	N	060570	500	378 억	1783555	N	N	179	N	N
93	20240415	130517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2755	-75	5	-2.65	117379540	42473	101.63	2775	2800	2735	3675	1985	2830	2763.63	2.36	-14420	2893	2861	2823	2791	2753	2877	2807	378	845	500	1980	5	1	75621573	2083	-67.20	1.26	12	0.06	-41.00	2180.00	4570	20230717	-39.72	2665	20231030	3.38	4000	-31.12	20240123	2730	0.92	20240409	4570	-39.72	20230717	2665	3.38	20231030	1.07	N	060570	500	378 억	1783555	N	N	179	N	N
94	20240415	120524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2760	-70	5	-2.47	108988455	39431	94.35	2775	2800	2735	3675	1985	2830	2764.03	2.36	-13103	2893	2861	2823	2791	2753	2877	2807	378	845	500	1980	5	1	75621573	2087	-67.32	1.27	12	0.05	-41.00	2180.00	4570	20230717	-39.61	2665	20231030	3.56	4000	-31.00	20240123	2730	1.10	20240409	4570	-39.61	20230717	2665	3.56	20231030	1.07	N	060570	500	378 억	1783555	N	N	179	N	N
95	20240415	110524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2745	-85	5	-3.00	84903280	30706	73.47	2775	2800	2740	3675	1985	2830	2765.04	2.36	-9679	2893	2861	2823	2791	2753	2877	2807	378	845	500	1980	5	1	75621573	2076	-66.95	1.26	12	0.04	-41.00	2180.00	4570	20230717	-39.93	2665	20231030	3.00	4000	-31.38	20240123	2730	0.55	20240409	4570	-39.93	20230717	2665	3.00	20231030	1.07	N	060570	500	378 억	1783555	N	N	179	N	N
96	20240415	100522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2770	-60	5	-2.12	48287285	17416	41.67	2775	2800	2765	3675	1985	2830	2772.58	2.36	-3546	2893	2861	2823	2791	2753	2877	2807	378	845	500	1980	5	1	75621573	2095	-67.56	1.27	12	0.02	-41.00	2180.00	4570	20230717	-39.39	2665	20231030	3.94	4000	-30.75	20240123	2730	1.47	20240409	4570	-39.39	20230717	2665	3.94	20231030	1.07	N	060570	500	378 억	1783555	N	N	179	N	N
97	20240415	090525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2770	-60	5	-2.12	9477560	3418	8.18	2775	2800	2765	3675	1985	2830	2772.84	2.36	-2079	2893	2861	2823	2791	2753	2877	2807	378	845	500	1980	5	1	75621573	2095	-67.56	1.27	12	0.00	-41.00	2180.00	4570	20230717	-39.39	2665	20231030	3.94	4000	-30.75	20240123	2730	1.47	20240409	4570	-39.39	20230717	2665	3.94	20231030	1.07	N	060570	500	378 억	1783555	N	N	179	N	N
98	20240412	160522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	55	2	1.98	116587010	41412	36.58	2785	2855	2785	3605	1945	2775	2815.30	2.35	4493	2875	2825	2790	2740	2705	2807	2722	378	830	500	1940	5	1	75621573	2140	-69.02	1.30	12	0.05	-41.00	2180.00	4570	20230717	-38.07	2665	20231030	6.19	4000	-29.25	20240123	2730	3.66	20240409	4570	-38.07	20230717	2665	6.19	20231030	1.11	N	060570	500	378 억	1779060	N	N	179	N	N
99	20240412	150523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2815	40	2	1.44	102053310	36251	32.02	2785	2855	2785	3605	1945	2775	2815.19	2.35	3881	2875	2825	2790	2740	2705	2807	2722	378	830	500	1940	5	1	75621573	2129	-68.66	1.29	12	0.05	-41.00	2180.00	4570	20230717	-38.40	2665	20231030	5.63	4000	-29.62	20240123	2730	3.11	20240409	4570	-38.40	20230717	2665	5.63	20231030	1.11	N	060570	500	378 억	1779060	N	N	11727	N	N
100	20240412	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2815	40	2	1.44	86863835	30854	27.25	2785	2855	2785	3605	1945	2775	2815.32	2.35	3616	2875	2825	2790	2740	2705	2807	2722	378	830	500	1940	5	1	75621573	2129	-68.66	1.29	12	0.04	-41.00	2180.00	4570	20230717	-38.40	2665	20231030	5.63	4000	-29.62	20240123	2730	3.11	20240409	4570	-38.40	20230717	2665	5.63	20231030	1.11	N	060570	500	378 억	1779060	N	N	11727	N	N
101	20240412	130517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2820	45	2	1.62	81356035	28895	25.52	2785	2855	2785	3605	1945	2775	2815.57	2.35	3664	2875	2825	2790	2740	2705	2807	2722	378	830	500	1940	5	1	75621573	2133	-68.78	1.29	12	0.04	-41.00	2180.00	4570	20230717	-38.29	2665	20231030	5.82	4000	-29.50	20240123	2730	3.30	20240409	4570	-38.29	20230717	2665	5.82	20231030	1.11	N	060570	500	378 억	1779060	N	N	11727	N	N
102	20240412	120522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2845	70	2	2.52	68979445	24503	21.64	2785	2855	2785	3605	1945	2775	2815.14	2.35	3577	2875	2825	2790	2740	2705	2807	2722	378	830	500	1940	5	1	75621573	2151	-69.39	1.31	12	0.03	-41.00	2180.00	4570	20230717	-37.75	2665	20231030	6.75	4000	-28.88	20240123	2730	4.21	20240409	4570	-37.75	20230717	2665	6.75	20231030	1.11	N	060570	500	378 억	1779060	N	N	11727	N	N
103	20240412	110518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	55	2	1.98	55199445	19650	17.36	2785	2845	2785	3605	1945	2775	2809.13	2.35	2360	2875	2825	2790	2740	2705	2807	2722	378	830	500	1940	5	1	75621573	2140	-69.02	1.30	12	0.03	-41.00	2180.00	4570	20230717	-38.07	2665	20231030	6.19	4000	-29.25	20240123	2730	3.66	20240409	4570	-38.07	20230717	2665	6.19	20231030	1.11	N	060570	500	378 억	1779060	N	N	11727	N	N
104	20240412	100519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2800	25	2	0.90	26212020	9385	8.29	2785	2815	2785	3605	1945	2775	2792.97	2.35	629	2875	2825	2790	2740	2705	2807	2722	378	830	500	1940	5	1	75621573	2117	-68.29	1.28	12	0.01	-41.00	2180.00	4570	20230717	-38.73	2665	20231030	5.07	4000	-30.00	20240123	2730	2.56	20240409	4570	-38.73	20230717	2665	5.07	20231030	1.11	N	060570	500	378 억	1779060	N	N	11727	N	N
105	20240412	090519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2800	25	2	0.90	4694220	1678	1.48	2785	2800	2785	3605	1945	2775	2797.51	2.35	-1001	2875	2825	2790	2740	2705	2807	2722	378	830	500	1940	5	1	75621573	2117	-68.29	1.28	12	0.00	-41.00	2180.00	4570	20230717	-38.73	2665	20231030	5.07	4000	-30.00	20240123	2730	2.56	20240409	4570	-38.73	20230717	2665	5.07	20231030	1.11	N	060570	500	378 억	1779060	N	N	11727	N	N
106	20240411	160515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2775	-65	5	-2.29	313791620	112907	112.26	2830	2840	2755	3690	1990	2840	2778.96	2.32	22138	3086	2962	2846	2722	2606	2905	2665	378	850	500	1980	5	1	75621573	2098	-67.68	1.27	12	0.15	-41.00	2180.00	4570	20230717	-39.28	2665	20231030	4.13	4000	-30.62	20240123	2730	1.65	20240409	4570	-39.28	20230717	2665	4.13	20231030	1.12	N	060570	500	378 억	1756015	N	N	11727	N	N
107	20240411	150522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2795	-45	5	-1.58	278721235	100280	99.70	2830	2840	2755	3690	1990	2840	2779.13	2.32	20055	3086	2962	2846	2722	2606	2905	2665	378	850	500	1980	5	1	75621573	2114	-68.17	1.28	12	0.13	-41.00	2180.00	4570	20230717	-38.84	2665	20231030	4.88	4000	-30.13	20240123	2730	2.38	20240409	4570	-38.84	20230717	2665	4.88	20231030	1.12	N	060570	500	378 억	1756015	N	N	0	N	N
108	20240411	140519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2790	-50	5	-1.76	248104215	89298	88.79	2830	2840	2755	3690	1990	2840	2778.04	2.32	18784	3086	2962	2846	2722	2606	2905	2665	378	850	500	1980	5	1	75621573	2110	-68.05	1.28	12	0.12	-41.00	2180.00	4570	20230717	-38.95	2665	20231030	4.69	4000	-30.25	20240123	2730	2.20	20240409	4570	-38.95	20230717	2665	4.69	20231030	1.12	N	060570	500	378 억	1756015	N	N	0	N	N
109	20240411	130512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2800	-40	5	-1.41	226407035	81513	81.05	2830	2840	2755	3690	1990	2840	2777.18	2.32	17186	3086	2962	2846	2722	2606	2905	2665	378	850	500	1980	5	1	75621573	2117	-68.29	1.28	12	0.11	-41.00	2180.00	4570	20230717	-38.73	2665	20231030	5.07	4000	-30.00	20240123	2730	2.56	20240409	4570	-38.73	20230717	2665	5.07	20231030	1.12	N	060570	500	378 억	1756015	N	N	0	N	N
110	20240411	120519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2785	-55	5	-1.94	193924110	69864	69.46	2830	2840	2755	3690	1990	2840	2775.28	2.32	15330	3086	2962	2846	2722	2606	2905	2665	378	850	500	1980	5	1	75621573	2106	-67.93	1.28	12	0.09	-41.00	2180.00	4570	20230717	-39.06	2665	20231030	4.50	4000	-30.38	20240123	2730	2.01	20240409	4570	-39.06	20230717	2665	4.50	20231030	1.12	N	060570	500	378 억	1756015	N	N	0	N	N
111	20240411	110515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2810	-30	5	-1.06	190056935	68483	68.09	2830	2840	2755	3690	1990	2840	2774.77	2.32	15975	3086	2962	2846	2722	2606	2905	2665	378	850	500	1980	5	1	75621573	2125	-68.54	1.29	12	0.09	-41.00	2180.00	4570	20230717	-38.51	2665	20231030	5.44	4000	-29.75	20240123	2730	2.93	20240409	4570	-38.51	20230717	2665	5.44	20231030	1.12	N	060570	500	378 억	1756015	N	N	0	N	N
112	20240411	100520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2775	-65	5	-2.29	138342975	49938	49.65	2830	2840	2755	3690	1990	2840	2769.60	2.32	16638	3086	2962	2846	2722	2606	2905	2665	378	850	500	1980	5	1	75621573	2098	-67.68	1.27	12	0.07	-41.00	2180.00	4570	20230717	-39.28	2665	20231030	4.13	4000	-30.62	20240123	2730	1.65	20240409	4570	-39.28	20230717	2665	4.13	20231030	1.12	N	060570	500	378 억	1756015	N	N	0	N	N
113	20240411	090517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2775	-65	5	-2.29	17081485	6113	6.08	2830	2840	2760	3690	1990	2840	2790.29	2.32	801	3086	2962	2846	2722	2606	2905	2665	378	850	500	1980	5	1	75621573	2098	-67.68	1.27	12	0.01	-41.00	2180.00	4570	20230717	-39.28	2665	20231030	4.13	4000	-30.62	20240123	2730	1.65	20240409	4570	-39.28	20230717	2665	4.13	20231030	1.12	N	060570	500	378 억	1756015	N	N	0	N	N
114	20240409	160509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2840	-45	5	-1.56	281303880	98368	134.30	2920	2970	2730	3750	2020	2885	2859.71	2.32	-2402	3011	2947	2916	2852	2821	2932	2837	378	865	500	2010	5	1	75621573	2148	-69.27	1.30	12	0.13	-41.00	2180.00	4570	20230717	-37.86	2665	20231030	6.57	4000	-29.00	20240123	2730	4.03	20240409	4570	-37.86	20230717	2665	6.57	20231030	1.10	N	060570	500	378 억	1758048	N	N	0	N	N
115	20240409	150512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	-35	5	-1.21	256485775	89632	122.37	2920	2970	2730	3750	2020	2885	2861.54	2.32	-2069	3011	2947	2916	2852	2821	2932	2837	378	865	500	2010	5	1	75621573	2155	-69.51	1.31	12	0.12	-41.00	2180.00	4570	20230717	-37.64	2665	20231030	6.94	4000	-28.75	20240123	2730	4.40	20240409	4570	-37.64	20230717	2665	6.94	20231030	1.10	N	060570	500	378 억	1758048	N	N	0	N	N
116	20240409	140515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2860	-25	5	-0.87	232306265	81164	110.81	2920	2970	2730	3750	2020	2885	2862.18	2.32	-1530	3011	2947	2916	2852	2821	2932	2837	378	865	500	2010	5	1	75621573	2163	-69.76	1.31	12	0.11	-41.00	2180.00	4570	20230717	-37.42	2665	20231030	7.32	4000	-28.50	20240123	2730	4.76	20240409	4570	-37.42	20230717	2665	7.32	20231030	1.10	N	060570	500	378 억	1758048	N	N	0	N	N
117	20240409	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	-35	5	-1.21	214995080	75082	102.51	2920	2970	2730	3750	2020	2885	2863.47	2.32	-2803	3011	2947	2916	2852	2821	2932	2837	378	865	500	2010	5	1	75621573	2155	-69.51	1.31	12	0.10	-41.00	2180.00	4570	20230717	-37.64	2665	20231030	6.94	4000	-28.75	20240123	2730	4.40	20240409	4570	-37.64	20230717	2665	6.94	20231030	1.10	N	060570	500	378 억	1758048	N	N	0	N	N
118	20240409	120513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	-30	5	-1.04	172782370	60271	82.28	2920	2970	2730	3750	2020	2885	2866.76	2.32	-2238	3011	2947	2916	2852	2821	2932	2837	378	865	500	2010	5	1	75621573	2159	-69.63	1.31	12	0.08	-41.00	2180.00	4570	20230717	-37.53	2665	20231030	7.13	4000	-28.62	20240123	2730	4.58	20240409	4570	-37.53	20230717	2665	7.13	20231030	1.10	N	060570	500	378 억	1758048	N	N	0	N	N
119	20240409	110511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	-35	5	-1.21	152044685	52981	72.33	2920	2970	2730	3750	2020	2885	2869.80	2.32	-1821	3011	2947	2916	2852	2821	2932	2837	378	865	500	2010	5	1	75621573	2155	-69.51	1.31	12	0.07	-41.00	2180.00	4570	20230717	-37.64	2665	20231030	6.94	4000	-28.75	20240123	2730	4.40	20240409	4570	-37.64	20230717	2665	6.94	20231030	1.10	N	060570	500	378 억	1758048	N	N	0	N	N
120	20240409	100508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	-10	5	-0.35	119222455	41508	56.67	2920	2970	2730	3750	2020	2885	2872.28	2.32	-595	3011	2947	2916	2852	2821	2932	2837	378	865	500	2010	5	1	75621573	2174	-70.12	1.32	12	0.05	-41.00	2180.00	4570	20230717	-37.09	2665	20231030	7.88	4000	-28.12	20240123	2730	5.31	20240409	4570	-37.09	20230717	2665	7.88	20231030	1.10	N	060570	500	378 억	1758048	N	N	0	N	N
121	20240409	090517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	35	2	1.21	735840	252	0.34	2920	2920	2920	3750	2020	2885	2920.00	2.32	0	3011	2947	2916	2852	2821	2932	2837	378	865	500	2010	5	1	75621573	2208	-71.22	1.34	12	0.00	-41.00	2180.00	4570	20230717	-36.11	2665	20231030	9.57	4000	-27.00	20240123	2845	2.64	20240104	4570	-36.11	20230717	2665	9.57	20231030	1.10	N	060570	500	378 억	1758048	N	N	0	N	N
122	20240408	160505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	-65	5	-2.20	211070105	72417	21.97	2960	2980	2885	3835	2065	2950	2914.65	2.35	-18817	3236	3092	3006	2862	2776	3165	2935	378	885	500	2060	5	1	75621573	2182	-70.37	1.32	12	0.10	-41.00	2180.00	4570	20230717	-36.87	2665	20231030	8.26	4000	-27.88	20240123	2845	1.41	20240104	4570	-36.87	20230717	2665	8.26	20231030	1.11	N	060570	500	378 억	1779460	N	N	0	N	N
123	20240408	150512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-60	5	-2.03	174928070	59904	18.17	2960	2980	2890	3835	2065	2950	2920.14	2.35	-18074	3236	3092	3006	2862	2776	3165	2935	378	885	500	2060	5	1	75621573	2185	-70.49	1.33	12	0.08	-41.00	2180.00	4570	20230717	-36.76	2665	20231030	8.44	4000	-27.75	20240123	2845	1.58	20240104	4570	-36.76	20230717	2665	8.44	20231030	1.11	N	060570	500	378 억	1779460	N	N	0	N	N
124	20240408	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-45	5	-1.53	138888635	47476	14.40	2960	2980	2890	3835	2065	2950	2925.45	2.35	-16114	3236	3092	3006	2862	2776	3165	2935	378	885	500	2060	5	1	75621573	2197	-70.85	1.33	12	0.06	-41.00	2180.00	4570	20230717	-36.43	2665	20231030	9.01	4000	-27.38	20240123	2845	2.11	20240104	4570	-36.43	20230717	2665	9.01	20231030	1.11	N	060570	500	378 억	1779460	N	N	0	N	N
125	20240408	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-30	5	-1.02	114433920	39050	11.85	2960	2980	2900	3835	2065	2950	2930.45	2.35	-14601	3236	3092	3006	2862	2776	3165	2935	378	885	500	2060	5	1	75621573	2208	-71.22	1.34	12	0.05	-41.00	2180.00	4570	20230717	-36.11	2665	20231030	9.57	4000	-27.00	20240123	2845	2.64	20240104	4570	-36.11	20230717	2665	9.57	20231030	1.11	N	060570	500	378 억	1779460	N	N	0	N	N
126	20240408	120512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-40	5	-1.36	96523155	32883	9.98	2960	2980	2900	3835	2065	2950	2935.35	2.35	-13388	3236	3092	3006	2862	2776	3165	2935	378	885	500	2060	5	1	75621573	2201	-70.98	1.33	12	0.04	-41.00	2180.00	4570	20230717	-36.32	2665	20231030	9.19	4000	-27.25	20240123	2845	2.28	20240104	4570	-36.32	20230717	2665	9.19	20231030	1.11	N	060570	500	378 억	1779460	N	N	0	N	N
127	20240408	110513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-30	5	-1.02	85215545	28991	8.80	2960	2980	2910	3835	2065	2950	2939.38	2.35	-12105	3236	3092	3006	2862	2776	3165	2935	378	885	500	2060	5	1	75621573	2208	-71.22	1.34	12	0.04	-41.00	2180.00	4570	20230717	-36.11	2665	20231030	9.57	4000	-27.00	20240123	2845	2.64	20240104	4570	-36.11	20230717	2665	9.57	20231030	1.11	N	060570	500	378 억	1779460	N	N	0	N	N
128	20240408	100507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	-20	5	-0.68	65607280	22278	6.76	2960	2980	2920	3835	2065	2950	2944.94	2.35	-9960	3236	3092	3006	2862	2776	3165	2935	378	885	500	2060	5	1	75621573	2216	-71.46	1.34	12	0.03	-41.00	2180.00	4570	20230717	-35.89	2665	20231030	9.94	4000	-26.75	20240123	2845	2.99	20240104	4570	-35.89	20230717	2665	9.94	20231030	1.11	N	060570	500	378 억	1779460	N	N	0	N	N
129	20240408	090511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	5	2	0.17	13663420	4622	1.40	2960	2980	2950	3835	2065	2950	2956.17	2.35	-1975	3236	3092	3006	2862	2776	3165	2935	378	885	500	2060	5	1	75621573	2235	-72.07	1.36	12	0.01	-41.00	2180.00	4570	20230717	-35.34	2665	20231030	10.88	4000	-26.12	20240123	2845	3.87	20240104	4570	-35.34	20230717	2665	10.88	20231030	1.11	N	060570	500	378 억	1779460	N	N	0	N	N
130	20240405	160512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	0	3	0.00	996694105	329526	648.99	2920	3150	2920	3835	2065	2950	3024.66	2.38	-18855	3020	2985	2965	2930	2910	3002	2947	378	885	500	2060	5	1	75621573	2231	-71.95	1.35	12	0.44	-41.00	2180.00	4570	20230717	-35.45	2665	20231030	10.69	4000	-26.25	20240123	2845	3.69	20240104	4570	-35.45	20230717	2665	10.69	20231030	1.14	N	060570	500	378 억	1798480	N	N	41	N	N
131	20240405	150508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	5	2	0.17	976658130	322732	635.61	2920	3150	2920	3835	2065	2950	3026.22	2.38	-18557	3020	2985	2965	2930	2910	3002	2947	378	885	500	2060	5	1	75621573	2235	-72.07	1.36	12	0.43	-41.00	2180.00	4570	20230717	-35.34	2665	20231030	10.88	4000	-26.12	20240123	2845	3.87	20240104	4570	-35.34	20230717	2665	10.88	20231030	1.14	N	060570	500	378 억	1798480	N	N	41	N	N
132	20240405	140506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	0	3	0.00	949915260	313684	617.79	2920	3150	2920	3835	2065	2950	3028.26	2.38	-16279	3020	2985	2965	2930	2910	3002	2947	378	885	500	2060	5	1	75621573	2231	-71.95	1.35	12	0.41	-41.00	2180.00	4570	20230717	-35.45	2665	20231030	10.69	4000	-26.25	20240123	2845	3.69	20240104	4570	-35.45	20230717	2665	10.69	20231030	1.14	N	060570	500	378 억	1798480	N	N	41	N	N
133	20240405	130507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	15	2	0.51	941034640	310676	611.87	2920	3150	2920	3835	2065	2950	3028.99	2.38	-14784	3020	2985	2965	2930	2910	3002	2947	378	885	500	2060	5	1	75621573	2242	-72.32	1.36	12	0.41	-41.00	2180.00	4570	20230717	-35.12	2665	20231030	11.26	4000	-25.88	20240123	2845	4.22	20240104	4570	-35.12	20230717	2665	11.26	20231030	1.14	N	060570	500	378 억	1798480	N	N	41	N	N
134	20240405	120508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	0	3	0.00	931602255	307487	605.59	2920	3150	2920	3835	2065	2950	3029.73	2.38	-14112	3020	2985	2965	2930	2910	3002	2947	378	885	500	2060	5	1	75621573	2231	-71.95	1.35	12	0.41	-41.00	2180.00	4570	20230717	-35.45	2665	20231030	10.69	4000	-26.25	20240123	2845	3.69	20240104	4570	-35.45	20230717	2665	10.69	20231030	1.14	N	060570	500	378 억	1798480	N	N	41	N	N
135	20240405	110511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	5	2	0.17	891529265	293887	578.80	2920	3150	2920	3835	2065	2950	3033.58	2.38	-17252	3020	2985	2965	2930	2910	3002	2947	378	885	500	2060	5	1	75621573	2235	-72.07	1.36	12	0.39	-41.00	2180.00	4570	20230717	-35.34	2665	20231030	10.88	4000	-26.12	20240123	2845	3.87	20240104	4570	-35.34	20230717	2665	10.88	20231030	1.14	N	060570	500	378 억	1798480	N	N	41	N	N
136	20240405	100431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	10	2	0.34	136353900	45815	90.23	2920	3030	2920	3835	2065	2950	2976.18	2.38	6223	3020	2985	2965	2930	2910	3002	2947	378	885	500	2060	5	1	75621573	2238	-72.20	1.36	12	0.06	-41.00	2180.00	4570	20230717	-35.23	2665	20231030	11.07	4000	-26.00	20240123	2845	4.04	20240104	4570	-35.23	20230717	2665	11.07	20231030	1.14	N	060570	500	378 억	1798480	N	N	41	N	N
137	20240405	090503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-30	5	-1.02	2289280	784	1.54	2920	2920	2920	3835	2065	2950	2920.00	2.38	298	3020	2985	2965	2930	2910	3002	2947	378	885	500	2060	5	1	75621573	2208	-71.22	1.34	12	0.00	-41.00	2180.00	4570	20230717	-36.11	2665	20231030	9.57	4000	-27.00	20240123	2845	2.64	20240104	4570	-36.11	20230717	2665	9.57	20231030	1.14	N	060570	500	378 억	1798480	N	N	41	N	N
138	20240404	160503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	5	2	0.17	150367005	50725	41.29	2945	3000	2945	3825	2065	2945	2964.44	2.37	5018	3021	2982	2921	2882	2821	2952	2852	378	880	500	2060	5	1	75621573	2231	-71.95	1.35	12	0.07	-41.00	2180.00	4570	20230717	-35.45	2665	20231030	10.69	4000	-26.25	20240123	2845	3.69	20240104	4570	-35.45	20230717	2665	10.69	20231030	1.16	N	060570	500	378 억	1793461	N	N	41	N	N
139	20240404	150502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	10	2	0.34	138070720	46558	37.89	2945	3000	2945	3825	2065	2945	2965.56	2.37	5228	3021	2982	2921	2882	2821	2952	2852	378	880	500	2060	5	1	75621573	2235	-72.07	1.36	12	0.06	-41.00	2180.00	4570	20230717	-35.34	2665	20231030	10.88	4000	-26.12	20240123	2845	3.87	20240104	4570	-35.34	20230717	2665	10.88	20231030	1.16	N	060570	500	378 억	1793461	N	N	221	N	N
140	20240404	140502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	10	2	0.34	122821845	41395	33.69	2945	3000	2945	3825	2065	2945	2967.07	2.37	5362	3021	2982	2921	2882	2821	2952	2852	378	880	500	2060	5	1	75621573	2235	-72.07	1.36	12	0.05	-41.00	2180.00	4570	20230717	-35.34	2665	20231030	10.88	4000	-26.12	20240123	2845	3.87	20240104	4570	-35.34	20230717	2665	10.88	20231030	1.16	N	060570	500	378 억	1793461	N	N	221	N	N
141	20240404	130458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	20	2	0.68	120069530	40463	32.93	2945	3000	2945	3825	2065	2945	2967.39	2.37	5311	3021	2982	2921	2882	2821	2952	2852	378	880	500	2060	5	1	75621573	2242	-72.32	1.36	12	0.05	-41.00	2180.00	4570	20230717	-35.12	2665	20231030	11.26	4000	-25.88	20240123	2845	4.22	20240104	4570	-35.12	20230717	2665	11.26	20231030	1.16	N	060570	500	378 억	1793461	N	N	221	N	N
142	20240404	120500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	30	2	1.02	91635005	30854	25.11	2945	3000	2945	3825	2065	2945	2969.96	2.37	6300	3021	2982	2921	2882	2821	2952	2852	378	880	500	2060	5	1	75621573	2250	-72.56	1.36	12	0.04	-41.00	2180.00	4570	20230717	-34.90	2665	20231030	11.63	4000	-25.62	20240123	2845	4.57	20240104	4570	-34.90	20230717	2665	11.63	20231030	1.16	N	060570	500	378 억	1793461	N	N	221	N	N
143	20240404	110500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	20	2	0.68	88602010	29835	24.28	2945	3000	2945	3825	2065	2945	2969.73	2.37	6478	3021	2982	2921	2882	2821	2952	2852	378	880	500	2060	5	1	75621573	2242	-72.32	1.36	12	0.04	-41.00	2180.00	4570	20230717	-35.12	2665	20231030	11.26	4000	-25.88	20240123	2845	4.22	20240104	4570	-35.12	20230717	2665	11.26	20231030	1.16	N	060570	500	378 억	1793461	N	N	221	N	N
144	20240404	100501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	40	2	1.36	65042035	21914	17.84	2945	3000	2945	3825	2065	2945	2968.06	2.37	5225	3021	2982	2921	2882	2821	2952	2852	378	880	500	2060	5	1	75621573	2257	-72.80	1.37	12	0.03	-41.00	2180.00	4570	20230717	-34.68	2665	20231030	12.01	4000	-25.38	20240123	2845	4.92	20240104	4570	-34.68	20230717	2665	12.01	20231030	1.16	N	060570	500	378 억	1793461	N	N	221	N	N
145	20240404	090501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	5	2	0.17	10704350	3633	2.96	2945	2960	2945	3825	2065	2945	2946.42	2.37	2519	3021	2982	2921	2882	2821	2952	2852	378	880	500	2060	5	1	75621573	2231	-71.95	1.35	12	0.00	-41.00	2180.00	4570	20230717	-35.45	2665	20231030	10.69	4000	-26.25	20240123	2845	3.69	20240104	4570	-35.45	20230717	2665	10.69	20231030	1.16	N	060570	500	378 억	1793461	N	N	221	N	N
146	20240403	160501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	-5	5	-0.17	354032865	121676	113.85	2950	2960	2860	3835	2065	2950	2909.34	2.37	2092	3070	3010	2980	2920	2890	2995	2905	378	885	500	2060	5	1	75621573	2227	-71.83	1.35	12	0.16	-41.00	2180.00	4570	20230717	-35.56	2665	20231030	10.51	4000	-26.37	20240123	2845	3.51	20240104	4570	-35.56	20230717	2665	10.51	20231030	1.16	N	060570	500	378 억	1791469	N	N	221	N	N
147	20240403	150459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-45	5	-1.53	276912800	95422	89.28	2950	2960	2860	3835	2065	2950	2901.98	2.37	1992	3070	3010	2980	2920	2890	2995	2905	378	885	500	2060	5	1	75621573	2197	-70.85	1.33	12	0.13	-41.00	2180.00	4570	20230717	-36.43	2665	20231030	9.01	4000	-27.38	20240123	2845	2.11	20240104	4570	-36.43	20230717	2665	9.01	20231030	1.16	N	060570	500	378 억	1791469	N	N	0	N	N
148	20240403	140455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	-35	5	-1.19	258262900	89033	83.30	2950	2960	2860	3835	2065	2950	2900.75	2.37	2223	3070	3010	2980	2920	2890	2995	2905	378	885	500	2060	5	1	75621573	2204	-71.10	1.34	12	0.12	-41.00	2180.00	4570	20230717	-36.21	2665	20231030	9.38	4000	-27.12	20240123	2845	2.46	20240104	4570	-36.21	20230717	2665	9.38	20231030	1.16	N	060570	500	378 억	1791469	N	N	0	N	N
149	20240403	130456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-40	5	-1.36	241928210	83415	78.05	2950	2960	2860	3835	2065	2950	2900.30	2.37	1220	3070	3010	2980	2920	2890	2995	2905	378	885	500	2060	5	1	75621573	2201	-70.98	1.33	12	0.11	-41.00	2180.00	4570	20230717	-36.32	2665	20231030	9.19	4000	-27.25	20240123	2845	2.28	20240104	4570	-36.32	20230717	2665	9.19	20231030	1.16	N	060570	500	378 억	1791469	N	N	0	N	N
150	20240403	120457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-55	5	-1.86	236783620	81638	76.38	2950	2960	2860	3835	2065	2950	2900.41	2.37	1324	3070	3010	2980	2920	2890	2995	2905	378	885	500	2060	5	1	75621573	2189	-70.61	1.33	12	0.11	-41.00	2180.00	4570	20230717	-36.65	2665	20231030	8.63	4000	-27.62	20240123	2845	1.76	20240104	4570	-36.65	20230717	2665	8.63	20231030	1.16	N	060570	500	378 억	1791469	N	N	0	N	N
151	20240403	110456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	-65	5	-2.20	219029535	75496	70.64	2950	2960	2860	3835	2065	2950	2901.21	2.37	621	3070	3010	2980	2920	2890	2995	2905	378	885	500	2060	5	1	75621573	2182	-70.37	1.32	12	0.10	-41.00	2180.00	4570	20230717	-36.87	2665	20231030	8.26	4000	-27.88	20240123	2845	1.41	20240104	4570	-36.87	20230717	2665	8.26	20231030	1.16	N	060570	500	378 억	1791469	N	N	0	N	N
152	20240403	100458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	-70	5	-2.37	177237740	61056	57.13	2950	2960	2860	3835	2065	2950	2902.87	2.37	-1044	3070	3010	2980	2920	2890	2995	2905	378	885	500	2060	5	1	75621573	2178	-70.24	1.32	12	0.08	-41.00	2180.00	4570	20230717	-36.98	2665	20231030	8.07	4000	-28.00	20240123	2845	1.23	20240104	4570	-36.98	20230717	2665	8.07	20231030	1.16	N	060570	500	378 억	1791469	N	N	0	N	N
153	20240403	090459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	10	2	0.34	14470405	4935	4.62	2950	2960	2900	3835	2065	2950	2932.20	2.37	-859	3070	3010	2980	2920	2890	2995	2905	378	885	500	2060	5	1	75621573	2238	-72.20	1.36	12	0.01	-41.00	2180.00	4570	20230717	-35.23	2665	20231030	11.07	4000	-26.00	20240123	2845	4.04	20240104	4570	-35.23	20230717	2665	11.07	20231030	1.16	N	060570	500	378 억	1791469	N	N	0	N	N
154	20240402	160449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-65	5	-2.16	318023535	106680	301.42	3015	3040	2950	3915	2115	3015	2981.24	2.39	-15594	3058	3036	3018	2996	2978	3047	3007	378	900	500	2110	5	1	75621573	2231	-71.95	1.35	12	0.14	-41.00	2180.00	4570	20230717	-35.45	2665	20231030	10.69	4000	-26.25	20240123	2845	3.69	20240104	4570	-35.45	20230717	2665	10.69	20231030	1.18	N	060570	500	378 억	1807065	N	N	121	N	N
155	20240402	150456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-55	5	-1.82	286256690	95916	271.01	3015	3040	2955	3915	2115	3015	2984.45	2.39	-16692	3058	3036	3018	2996	2978	3047	3007	378	900	500	2110	5	1	75621573	2238	-72.20	1.36	12	0.13	-41.00	2180.00	4570	20230717	-35.23	2665	20231030	11.07	4000	-26.00	20240123	2845	4.04	20240104	4570	-35.23	20230717	2665	11.07	20231030	1.18	N	060570	500	378 억	1807065	N	N	121	N	N
156	20240402	140457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-35	5	-1.16	261975605	87713	247.83	3015	3040	2955	3915	2115	3015	2986.74	2.39	-16434	3058	3036	3018	2996	2978	3047	3007	378	900	500	2110	5	1	75621573	2254	-72.68	1.37	12	0.12	-41.00	2180.00	4570	20230717	-34.79	2665	20231030	11.82	4000	-25.50	20240123	2845	4.75	20240104	4570	-34.79	20230717	2665	11.82	20231030	1.18	N	060570	500	378 억	1807065	N	N	121	N	N
157	20240402	130450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-45	5	-1.49	223279450	74667	210.97	3015	3040	2960	3915	2115	3015	2990.34	2.39	-13921	3058	3036	3018	2996	2978	3047	3007	378	900	500	2110	5	1	75621573	2246	-72.44	1.36	12	0.10	-41.00	2180.00	4570	20230717	-35.01	2665	20231030	11.44	4000	-25.75	20240123	2845	4.39	20240104	4570	-35.01	20230717	2665	11.44	20231030	1.18	N	060570	500	378 억	1807065	N	N	121	N	N
158	20240402	120450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-35	5	-1.16	192248155	64212	181.43	3015	3040	2960	3915	2115	3015	2993.96	2.39	-9390	3058	3036	3018	2996	2978	3047	3007	378	900	500	2110	5	1	75621573	2254	-72.68	1.37	12	0.08	-41.00	2180.00	4570	20230717	-34.79	2665	20231030	11.82	4000	-25.50	20240123	2845	4.75	20240104	4570	-34.79	20230717	2665	11.82	20231030	1.18	N	060570	500	378 억	1807065	N	N	121	N	N
159	20240402	110451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-35	5	-1.16	142480150	47464	134.11	3015	3040	2975	3915	2115	3015	3001.86	2.39	-8414	3058	3036	3018	2996	2978	3047	3007	378	900	500	2110	5	1	75621573	2254	-72.68	1.37	12	0.06	-41.00	2180.00	4570	20230717	-34.79	2665	20231030	11.82	4000	-25.50	20240123	2845	4.75	20240104	4570	-34.79	20230717	2665	11.82	20231030	1.18	N	060570	500	378 억	1807065	N	N	121	N	N
160	20240402	100451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	0	3	0.00	55867140	18526	52.35	3015	3040	2995	3915	2115	3015	3015.61	2.39	-5406	3058	3036	3018	2996	2978	3047	3007	378	900	500	2110	5	1	75621573	2280	-73.54	1.38	12	0.02	-41.00	2180.00	4570	20230717	-34.03	2665	20231030	13.13	4000	-24.62	20240123	2845	5.98	20240104	4570	-34.03	20230717	2665	13.13	20231030	1.18	N	060570	500	378 억	1807065	N	N	121	N	N
161	20240402	090450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	-10	5	-0.33	7056495	2344	6.62	3015	3015	3005	3915	2115	3015	3010.45	2.39	-1274	3058	3036	3018	2996	2978	3047	3007	378	900	500	2110	5	1	75621573	2272	-73.29	1.38	12	0.00	-41.00	2180.00	4570	20230717	-34.25	2665	20231030	12.76	4000	-24.88	20240123	2845	5.62	20240104	4570	-34.25	20230717	2665	12.76	20231030	1.18	N	060570	500	378 억	1807065	N	N	121	N	N
162	20240401	160448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	10	2	0.33	106614000	35360	16.89	3010	3040	3000	3905	2105	3005	3015.10	2.40	-6906	3138	3071	3018	2951	2898	3105	2985	378	900	500	2100	5	1	75621573	2280	-73.54	1.38	12	0.05	-41.00	2180.00	4570	20230717	-34.03	2665	20231030	13.13	4000	-24.62	20240123	2845	5.98	20240104	4570	-34.03	20230717	2665	13.13	20231030	1.18	N	060570	500	378 억	1813971	N	N	121	N	N
163	20240401	150451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	10	2	0.33	88432330	29330	14.01	3010	3040	3000	3905	2105	3005	3015.08	2.40	-6219	3138	3071	3018	2951	2898	3105	2985	378	900	500	2100	5	1	75621573	2280	-73.54	1.38	12	0.04	-41.00	2180.00	4570	20230717	-34.03	2665	20231030	13.13	4000	-24.62	20240123	2845	5.98	20240104	4570	-34.03	20230717	2665	13.13	20231030	1.18	N	060570	500	378 억	1813971	N	N	0	N	N
164	20240401	140448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3025	20	2	0.67	83430975	27670	13.21	3010	3040	3000	3905	2105	3005	3015.21	2.40	-5738	3138	3071	3018	2951	2898	3105	2985	378	900	500	2100	5	1	75621573	2288	-73.78	1.39	12	0.04	-41.00	2180.00	4570	20230717	-33.81	2665	20231030	13.51	4000	-24.38	20240123	2845	6.33	20240104	4570	-33.81	20230717	2665	13.51	20231030	1.18	N	060570	500	378 억	1813971	N	N	0	N	N
165	20240401	130448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	15	2	0.50	57163840	18942	9.05	3010	3040	3000	3905	2105	3005	3017.84	2.40	-5524	3138	3071	3018	2951	2898	3105	2985	378	900	500	2100	5	1	75621573	2284	-73.66	1.39	12	0.03	-41.00	2180.00	4570	20230717	-33.92	2665	20231030	13.32	4000	-24.50	20240123	2845	6.15	20240104	4570	-33.92	20230717	2665	13.32	20231030	1.18	N	060570	500	378 억	1813971	N	N	0	N	N
166	20240401	120451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	10	2	0.33	46305135	15338	7.33	3010	3040	3000	3905	2105	3005	3018.98	2.40	-5375	3138	3071	3018	2951	2898	3105	2985	378	900	500	2100	5	1	75621573	2280	-73.54	1.38	12	0.02	-41.00	2180.00	4570	20230717	-34.03	2665	20231030	13.13	4000	-24.62	20240123	2845	5.98	20240104	4570	-34.03	20230717	2665	13.13	20231030	1.18	N	060570	500	378 억	1813971	N	N	0	N	N
167	20240401	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	5	2	0.17	41444635	13726	6.56	3010	3040	3000	3905	2105	3005	3019.43	2.40	-4623	3138	3071	3018	2951	2898	3105	2985	378	900	500	2100	5	1	75621573	2276	-73.41	1.38	12	0.02	-41.00	2180.00	4570	20230717	-34.14	2665	20231030	12.95	4000	-24.75	20240123	2845	5.80	20240104	4570	-34.14	20230717	2665	12.95	20231030	1.18	N	060570	500	378 억	1813971	N	N	0	N	N
168	20240401	100446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	15	2	0.50	18379110	6096	2.91	3010	3040	3000	3905	2105	3005	3014.95	2.40	-1908	3138	3071	3018	2951	2898	3105	2985	378	900	500	2100	5	1	75621573	2284	-73.66	1.39	12	0.01	-41.00	2180.00	4570	20230717	-33.92	2665	20231030	13.32	4000	-24.50	20240123	2845	6.15	20240104	4570	-33.92	20230717	2665	13.32	20231030	1.18	N	060570	500	378 억	1813971	N	N	0	N	N
169	20240401	090447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	5	2	0.17	3147220	1045	0.50	3010	3040	3010	3905	2105	3005	3011.69	2.40	-575	3138	3071	3018	2951	2898	3105	2985	378	900	500	2100	5	1	75621573	2276	-73.41	1.38	12	0.00	-41.00	2180.00	4570	20230717	-34.14	2665	20231030	12.95	4000	-24.75	20240123	2845	5.80	20240104	4570	-34.14	20230717	2665	12.95	20231030	1.18	N	060570	500	378 억	1813971	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History