KissMeData/205500/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	investmentCareful	shortOverheated
2	20240430	160958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1567	6	2	0.38	42683676	27486	136.22	1561	1573	1540	2025	1093	1561	1552.92	0.15	525	1619	1589	1569	1539	1519	1580	1530	260	464	500	1060	1	1	51928120	814	-6.07	2.70	12	0.05	-258.00	580.00	3040	20230511	-48.45	1000	20231010	56.70	2245	-30.20	20240207	1499	4.54	20240416	3040	-48.45	20230511	1000	56.70	20231010	0.09	N	205500	500	259 억	80395	N	N	N	N
3	20240430	151010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-2	5	-0.13	33103823	21348	105.80	1561	1573	1540	2025	1093	1561	1550.68	0.15	155	1619	1589	1569	1539	1519	1580	1530	260	464	500	1060	1	1	51928120	810	-6.04	2.69	12	0.04	-258.00	580.00	3040	20230511	-48.72	1000	20231010	55.90	2245	-30.56	20240207	1499	4.00	20240416	3040	-48.72	20230511	1000	55.90	20231010	0.09	N	205500	500	259 억	80395	N	N	N	N
4	20240430	141009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1555	-6	5	-0.38	16577475	10658	52.82	1561	1573	1541	2025	1093	1561	1555.40	0.15	-52	1619	1589	1569	1539	1519	1580	1530	260	464	500	1060	1	1	51928120	807	-6.03	2.68	12	0.02	-258.00	580.00	3040	20230511	-48.85	1000	20231010	55.50	2245	-30.73	20240207	1499	3.74	20240416	3040	-48.85	20230511	1000	55.50	20231010	0.09	N	205500	500	259 억	80395	N	N	N	N
5	20240430	131007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1557	-4	5	-0.26	11170122	7157	35.47	1561	1573	1541	2025	1093	1561	1560.73	0.15	-169	1619	1589	1569	1539	1519	1580	1530	260	464	500	1060	1	1	51928120	809	-6.03	2.68	12	0.01	-258.00	580.00	3040	20230511	-48.78	1000	20231010	55.70	2245	-30.65	20240207	1499	3.87	20240416	3040	-48.78	20230511	1000	55.70	20231010	0.09	N	205500	500	259 억	80395	N	N	N	N
6	20240430	121008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1558	-3	5	-0.19	10043643	6432	31.88	1561	1573	1541	2025	1093	1561	1561.51	0.15	-182	1619	1589	1569	1539	1519	1580	1530	260	464	500	1060	1	1	51928120	809	-6.04	2.69	12	0.01	-258.00	580.00	3040	20230511	-48.75	1000	20231010	55.80	2245	-30.60	20240207	1499	3.94	20240416	3040	-48.75	20230511	1000	55.80	20231010	0.09	N	205500	500	259 억	80395	N	N	N	N
7	20240430	111004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1561	0	3	0.00	9702240	6213	30.79	1561	1573	1541	2025	1093	1561	1561.60	0.15	-182	1619	1589	1569	1539	1519	1580	1530	260	464	500	1060	1	1	51928120	811	-6.05	2.69	12	0.01	-258.00	580.00	3040	20230511	-48.65	1000	20231010	56.10	2245	-30.47	20240207	1499	4.14	20240416	3040	-48.65	20230511	1000	56.10	20231010	0.09	N	205500	500	259 억	80395	N	N	N	N
8	20240430	101005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1570	9	2	0.58	9298850	5955	29.51	1561	1573	1541	2025	1093	1561	1561.52	0.15	-182	1619	1589	1569	1539	1519	1580	1530	260	464	500	1060	1	1	51928120	815	-6.09	2.71	12	0.01	-258.00	580.00	3040	20230511	-48.36	1000	20231010	57.00	2245	-30.07	20240207	1499	4.74	20240416	3040	-48.36	20230511	1000	57.00	20231010	0.09	N	205500	500	259 억	80395	N	N	N	N
9	20240430	091015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1570	9	2	0.58	312544	200	0.99	1561	1573	1561	2025	1093	1561	1562.72	0.15	-24	1619	1589	1569	1539	1519	1580	1530	260	464	500	1060	1	1	51928120	815	-6.09	2.71	12	0.00	-258.00	580.00	3040	20230511	-48.36	1000	20231010	57.00	2245	-30.07	20240207	1499	4.74	20240416	3040	-48.36	20230511	1000	57.00	20231010	0.09	N	205500	500	259 억	80395	N	N	N	N
10	20240429	160954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1561	-5	5	-0.32	31408447	20177	38.04	1599	1599	1549	2035	1097	1566	1556.65	0.16	-769	1653	1609	1574	1530	1495	1631	1552	260	469	500	1060	1	1	51928120	811	-6.05	2.69	12	0.04	-258.00	580.00	3040	20230511	-48.65	1000	20231010	56.10	2245	-30.47	20240207	1499	4.14	20240416	3040	-48.65	20230511	1000	56.10	20231010	0.09	N	205500	500	259 억	81164	N	N	N	N
11	20240429	151005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1550	-16	5	-1.02	22571661	14510	27.35	1599	1599	1549	2035	1097	1566	1555.59	0.16	-574	1653	1609	1574	1530	1495	1631	1552	260	469	500	1060	1	1	51928120	805	-6.01	2.67	12	0.03	-258.00	580.00	3040	20230511	-49.01	1000	20231010	55.00	2245	-30.96	20240207	1499	3.40	20240416	3040	-49.01	20230511	1000	55.00	20231010	0.09	N	205500	500	259 억	81164	N	N	N	N
12	20240429	140924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-7	5	-0.45	11887431	7619	14.36	1599	1599	1549	2035	1097	1566	1560.24	0.16	-574	1653	1609	1574	1530	1495	1631	1552	260	469	500	1060	1	1	51928120	810	-6.04	2.69	12	0.01	-258.00	580.00	3040	20230511	-48.72	1000	20231010	55.90	2245	-30.56	20240207	1499	4.00	20240416	3040	-48.72	20230511	1000	55.90	20231010	0.09	N	205500	500	259 억	81164	N	N	N	N
13	20240429	131004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1549	-17	5	-1.09	8053719	5149	9.71	1599	1599	1549	2035	1097	1566	1564.13	0.16	-260	1653	1609	1574	1530	1495	1631	1552	260	469	500	1060	1	1	51928120	804	-6.00	2.67	12	0.01	-258.00	580.00	3040	20230511	-49.05	1000	20231010	54.90	2245	-31.00	20240207	1499	3.34	20240416	3040	-49.05	20230511	1000	54.90	20231010	0.09	N	205500	500	259 억	81164	N	N	N	N
14	20240429	121003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1561	-5	5	-0.32	7261241	4639	8.74	1599	1599	1554	2035	1097	1566	1565.26	0.16	-242	1653	1609	1574	1530	1495	1631	1552	260	469	500	1060	1	1	51928120	811	-6.05	2.69	12	0.01	-258.00	580.00	3040	20230511	-48.65	1000	20231010	56.10	2245	-30.47	20240207	1499	4.14	20240416	3040	-48.65	20230511	1000	56.10	20231010	0.09	N	205500	500	259 억	81164	N	N	N	N
15	20240429	110938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1578	12	2	0.77	7065442	4514	8.51	1599	1599	1554	2035	1097	1566	1565.23	0.16	-237	1653	1609	1574	1530	1495	1631	1552	260	469	500	1060	1	1	51928120	819	-6.12	2.72	12	0.01	-258.00	580.00	3040	20230511	-48.09	1000	20231010	57.80	2245	-29.71	20240207	1499	5.27	20240416	3040	-48.09	20230511	1000	57.80	20231010	0.09	N	205500	500	259 억	81164	N	N	N	N
16	20240429	101003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1582	16	2	1.02	6185426	3957	7.46	1599	1599	1554	2035	1097	1566	1563.16	0.16	-211	1653	1609	1574	1530	1495	1631	1552	260	469	500	1060	1	1	51928120	822	-6.13	2.73	12	0.01	-258.00	580.00	3040	20230511	-47.96	1000	20231010	58.20	2245	-29.53	20240207	1499	5.54	20240416	3040	-47.96	20230511	1000	58.20	20231010	0.09	N	205500	500	259 억	81164	N	N	N	N
17	20240429	091003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1569	3	2	0.19	3238992	2082	3.92	1599	1599	1554	2035	1097	1566	1555.71	0.16	-3	1653	1609	1574	1530	1495	1631	1552	260	469	500	1060	1	1	51928120	815	-6.08	2.71	12	0.00	-258.00	580.00	3040	20230511	-48.39	1000	20231010	56.90	2245	-30.11	20240207	1499	4.67	20240416	3040	-48.39	20230511	1000	56.90	20231010	0.09	N	205500	500	259 억	81164	N	N	N	N
18	20240426	160959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1566	7	2	0.45	83442152	53048	87.15	1559	1618	1539	2025	1092	1559	1572.96	0.19	-17700	1645	1602	1556	1513	1467	1579	1490	260	466	500	1060	1	1	51928120	813	-6.07	2.70	12	0.10	-258.00	580.00	3040	20230511	-48.49	1000	20231010	56.60	2245	-30.24	20240207	1499	4.47	20240416	3040	-48.49	20230511	1000	56.60	20231010	0.08	N	205500	500	259 억	99796	N	N	N	N
19	20240426	151000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1568	9	2	0.58	60847356	38614	63.44	1559	1618	1539	2025	1092	1559	1575.78	0.19	-17291	1645	1602	1556	1513	1467	1579	1490	260	466	500	1060	1	1	51928120	814	-6.08	2.70	12	0.07	-258.00	580.00	3040	20230511	-48.42	1000	20231010	56.80	2245	-30.16	20240207	1499	4.60	20240416	3040	-48.42	20230511	1000	56.80	20231010	0.08	N	205500	500	259 억	99796	N	N	N	N
20	20240426	140958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1567	8	2	0.51	53497112	33909	55.71	1559	1618	1539	2025	1092	1559	1577.67	0.19	-17288	1645	1602	1556	1513	1467	1579	1490	260	466	500	1060	1	1	51928120	814	-6.07	2.70	12	0.07	-258.00	580.00	3040	20230511	-48.45	1000	20231010	56.70	2245	-30.20	20240207	1499	4.54	20240416	3040	-48.45	20230511	1000	56.70	20231010	0.08	N	205500	500	259 억	99796	N	N	N	N
21	20240426	131000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	0	3	0.00	33752947	21309	35.01	1559	1618	1539	2025	1092	1559	1583.98	0.19	-6464	1645	1602	1556	1513	1467	1579	1490	260	466	500	1060	1	1	51928120	810	-6.04	2.69	12	0.04	-258.00	580.00	3040	20230511	-48.72	1000	20231010	55.90	2245	-30.56	20240207	1499	4.00	20240416	3040	-48.72	20230511	1000	55.90	20231010	0.08	N	205500	500	259 억	99796	N	N	N	N
22	20240426	120957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1568	9	2	0.58	33682789	21264	34.93	1559	1618	1539	2025	1092	1559	1584.03	0.19	-6422	1645	1602	1556	1513	1467	1579	1490	260	466	500	1060	1	1	51928120	814	-6.08	2.70	12	0.04	-258.00	580.00	3040	20230511	-48.42	1000	20231010	56.80	2245	-30.16	20240207	1499	4.60	20240416	3040	-48.42	20230511	1000	56.80	20231010	0.08	N	205500	500	259 억	99796	N	N	N	N
23	20240426	110956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1570	11	2	0.71	33649869	21243	34.90	1559	1618	1539	2025	1092	1559	1584.05	0.19	-6421	1645	1602	1556	1513	1467	1579	1490	260	466	500	1060	1	1	51928120	815	-6.09	2.71	12	0.04	-258.00	580.00	3040	20230511	-48.36	1000	20231010	57.00	2245	-30.07	20240207	1499	4.74	20240416	3040	-48.36	20230511	1000	57.00	20231010	0.08	N	205500	500	259 억	99796	N	N	N	N
24	20240426	100956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1575	16	2	1.03	25622660	16120	26.48	1559	1618	1547	2025	1092	1559	1589.50	0.19	-5233	1645	1602	1556	1513	1467	1579	1490	260	466	500	1060	1	1	51928120	818	-6.10	2.72	12	0.03	-258.00	580.00	3040	20230511	-48.19	1000	20231010	57.50	2245	-29.84	20240207	1499	5.07	20240416	3040	-48.19	20230511	1000	57.50	20231010	0.08	N	205500	500	259 억	99796	N	N	N	N
25	20240426	091001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	0	3	0.00	42083	27	0.04	1559	1559	1554	2025	1092	1559	1558.63	0.19	-5	1645	1602	1556	1513	1467	1579	1490	260	466	500	1060	1	1	51928120	810	-6.04	2.69	12	0.00	-258.00	580.00	3040	20230511	-48.72	1000	20231010	55.90	2245	-30.56	20240207	1499	4.00	20240416	3040	-48.72	20230511	1000	55.90	20231010	0.08	N	205500	500	259 억	99796	N	N	N	N
26	20240425	160952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-15	5	-0.95	93168099	60868	257.00	1596	1599	1510	2045	1102	1574	1530.66	0.19	2491	1638	1606	1578	1546	1518	1592	1532	260	471	500	1070	1	1	51928120	810	-6.04	2.69	12	0.12	-258.00	580.00	3040	20230511	-48.72	1000	20231010	55.90	2245	-30.56	20240207	1499	4.00	20240416	3040	-48.72	20230511	1000	55.90	20231010	0.08	N	205500	500	259 억	97305	N	N	N	N
27	20240425	150957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1565	-9	5	-0.57	81361693	53282	224.97	1596	1599	1510	2045	1102	1574	1527.00	0.19	4480	1638	1606	1578	1546	1518	1592	1532	260	471	500	1070	1	1	51928120	813	-6.07	2.70	12	0.10	-258.00	580.00	3040	20230511	-48.52	1000	20231010	56.50	2245	-30.29	20240207	1499	4.40	20240416	3040	-48.52	20230511	1000	56.50	20231010	0.08	N	205500	500	259 억	97305	N	N	N	N
28	20240425	140954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1531	-43	5	-2.73	70203929	46036	194.38	1596	1599	1510	2045	1102	1574	1524.98	0.19	5068	1638	1606	1578	1546	1518	1592	1532	260	471	500	1070	1	1	51928120	795	-5.93	2.64	12	0.09	-258.00	580.00	3040	20230511	-49.64	1000	20231010	53.10	2245	-31.80	20240207	1499	2.13	20240416	3040	-49.64	20230511	1000	53.10	20231010	0.08	N	205500	500	259 억	97305	N	N	N	N
29	20240425	130955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1538	-36	5	-2.29	68388586	44855	189.39	1596	1599	1510	2045	1102	1574	1524.66	0.19	5473	1638	1606	1578	1546	1518	1592	1532	260	471	500	1070	1	1	51928120	799	-5.96	2.65	12	0.09	-258.00	580.00	3040	20230511	-49.41	1000	20231010	53.80	2245	-31.49	20240207	1499	2.60	20240416	3040	-49.41	20230511	1000	53.80	20231010	0.08	N	205500	500	259 억	97305	N	N	N	N
30	20240425	120952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1535	-39	5	-2.48	60615163	39782	167.97	1596	1599	1510	2045	1102	1574	1523.68	0.19	5639	1638	1606	1578	1546	1518	1592	1532	260	471	500	1070	1	1	51928120	797	-5.95	2.65	12	0.08	-258.00	580.00	3040	20230511	-49.51	1000	20231010	53.50	2245	-31.63	20240207	1499	2.40	20240416	3040	-49.51	20230511	1000	53.50	20231010	0.08	N	205500	500	259 억	97305	N	N	N	N
31	20240425	110953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1518	-56	5	-3.56	35513200	23298	98.37	1596	1599	1510	2045	1102	1574	1524.30	0.19	257	1638	1606	1578	1546	1518	1592	1532	260	471	500	1070	1	1	51928120	788	-5.88	2.62	12	0.04	-258.00	580.00	3040	20230511	-50.07	1000	20231010	51.80	2245	-32.38	20240207	1499	1.27	20240416	3040	-50.07	20230511	1000	51.80	20231010	0.08	N	205500	500	259 억	97305	N	N	N	N
32	20240425	100953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1558	-16	5	-1.02	4279593	2764	11.67	1596	1599	1542	2045	1102	1574	1548.33	0.19	-87	1638	1606	1578	1546	1518	1592	1532	260	471	500	1070	1	1	51928120	809	-6.04	2.69	12	0.01	-258.00	580.00	3040	20230511	-48.75	1000	20231010	55.80	2245	-30.60	20240207	1499	3.94	20240416	3040	-48.75	20230511	1000	55.80	20231010	0.08	N	205500	500	259 억	97305	N	N	N	N
33	20240425	090956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1594	20	2	1.27	17530	11	0.05	1596	1599	1584	2045	1102	1574	1593.64	0.19	-3	1638	1606	1578	1546	1518	1592	1532	260	471	500	1070	1	1	51928120	828	-6.18	2.75	12	0.00	-258.00	580.00	3040	20230511	-47.57	1000	20231010	59.40	2245	-29.00	20240207	1499	6.34	20240416	3040	-47.57	20230511	1000	59.40	20231010	0.08	N	205500	500	259 억	97305	N	N	N	N
34	20240424	160935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1574	-3	5	-0.19	37163401	23684	79.34	1597	1610	1550	2050	1104	1577	1569.14	0.18	2202	1605	1591	1571	1557	1537	1581	1547	260	473	500	1070	1	1	51928120	817	-6.10	2.71	12	0.05	-258.00	580.00	3040	20230511	-48.22	1000	20231010	57.40	2245	-29.89	20240207	1499	5.00	20240416	3040	-48.22	20230511	1000	57.40	20231010	0.08	N	205500	500	259 억	95102	N	N	N	N
35	20240424	150952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1583	6	2	0.38	33931743	21633	72.47	1597	1610	1550	2050	1104	1577	1568.52	0.18	2329	1605	1591	1571	1557	1537	1581	1547	260	473	500	1070	1	1	51928120	822	-6.14	2.73	12	0.04	-258.00	580.00	3040	20230511	-47.93	1000	20231010	58.30	2245	-29.49	20240207	1499	5.60	20240416	3040	-47.93	20230511	1000	58.30	20231010	0.08	N	205500	500	259 억	95102	N	N	N	N
36	20240424	140951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-18	5	-1.14	11661065	7439	24.92	1597	1610	1550	2050	1104	1577	1567.56	0.18	-1881	1605	1591	1571	1557	1537	1581	1547	260	473	500	1070	1	1	51928120	810	-6.04	2.69	12	0.01	-258.00	580.00	3040	20230511	-48.72	1000	20231010	55.90	2245	-30.56	20240207	1499	4.00	20240416	3040	-48.72	20230511	1000	55.90	20231010	0.08	N	205500	500	259 억	95102	N	N	N	N
37	20240424	130955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1566	-11	5	-0.70	6572414	4182	14.01	1597	1610	1550	2050	1104	1577	1571.60	0.18	-1703	1605	1591	1571	1557	1537	1581	1547	260	473	500	1070	1	1	51928120	813	-6.07	2.70	12	0.01	-258.00	580.00	3040	20230511	-48.49	1000	20231010	56.60	2245	-30.24	20240207	1499	4.47	20240416	3040	-48.49	20230511	1000	56.60	20231010	0.08	N	205500	500	259 억	95102	N	N	N	N
38	20240424	120950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1567	-10	5	-0.63	5007423	3180	10.65	1597	1610	1550	2050	1104	1577	1574.66	0.18	-1450	1605	1591	1571	1557	1537	1581	1547	260	473	500	1070	1	1	51928120	814	-6.07	2.70	12	0.01	-258.00	580.00	3040	20230511	-48.45	1000	20231010	56.70	2245	-30.20	20240207	1499	4.54	20240416	3040	-48.45	20230511	1000	56.70	20231010	0.08	N	205500	500	259 억	95102	N	N	N	N
39	20240424	110948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1567	-10	5	-0.63	4491880	2851	9.55	1597	1610	1550	2050	1104	1577	1575.55	0.18	-1121	1605	1591	1571	1557	1537	1581	1547	260	473	500	1070	1	1	51928120	814	-6.07	2.70	12	0.01	-258.00	580.00	3040	20230511	-48.45	1000	20231010	56.70	2245	-30.20	20240207	1499	4.54	20240416	3040	-48.45	20230511	1000	56.70	20231010	0.08	N	205500	500	259 억	95102	N	N	N	N
40	20240424	100946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1566	-11	5	-0.70	3134860	1983	6.64	1597	1610	1550	2050	1104	1577	1580.87	0.18	-959	1605	1591	1571	1557	1537	1581	1547	260	473	500	1070	1	1	51928120	813	-6.07	2.70	12	0.00	-258.00	580.00	3040	20230511	-48.49	1000	20231010	56.60	2245	-30.24	20240207	1499	4.47	20240416	3040	-48.49	20230511	1000	56.60	20231010	0.08	N	205500	500	259 억	95102	N	N	N	N
41	20240424	090950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1600	23	2	1.46	576254	363	1.22	1597	1610	1550	2050	1104	1577	1587.48	0.18	-2	1605	1591	1571	1557	1537	1581	1547	260	473	500	1070	1	1	51928120	831	-6.20	2.76	12	0.00	-258.00	580.00	3040	20230511	-47.37	1000	20231010	60.00	2245	-28.73	20240207	1499	6.74	20240416	3040	-47.37	20230511	1000	60.00	20231010	0.08	N	205500	500	259 억	95102	N	N	N	N
42	20240423	160925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1577	-8	5	-0.50	46742099	29850	770.52	1585	1585	1551	2060	1110	1585	1565.90	0.19	-3254	1617	1601	1587	1571	1557	1594	1564	260	475	500	1070	1	1	51928120	819	-6.11	2.72	12	0.06	-258.00	580.00	3040	20230511	-48.12	1000	20231010	57.70	2245	-29.76	20240207	1499	5.20	20240416	3040	-48.12	20230511	1000	57.70	20231010	0.09	N	205500	500	259 억	98356	N	N	N	N
43	20240423	150946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1561	-24	5	-1.51	34940274	22356	577.08	1585	1585	1551	2060	1110	1585	1562.90	0.19	-2562	1617	1601	1587	1571	1557	1594	1564	260	475	500	1070	1	1	51928120	811	-6.05	2.69	12	0.04	-258.00	580.00	3040	20230511	-48.65	1000	20231010	56.10	2245	-30.47	20240207	1499	4.14	20240416	3040	-48.65	20230511	1000	56.10	20231010	0.09	N	205500	500	259 억	98356	N	N	N	N
44	20240423	140945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1582	-3	5	-0.19	31635955	20246	522.61	1585	1585	1551	2060	1110	1585	1562.58	0.19	-2353	1617	1601	1587	1571	1557	1594	1564	260	475	500	1070	1	1	51928120	822	-6.13	2.73	12	0.04	-258.00	580.00	3040	20230511	-47.96	1000	20231010	58.20	2245	-29.53	20240207	1499	5.54	20240416	3040	-47.96	20230511	1000	58.20	20231010	0.09	N	205500	500	259 억	98356	N	N	N	N
45	20240423	130943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1561	-24	5	-1.51	21578019	13827	356.92	1585	1585	1551	2060	1110	1585	1560.57	0.19	-1911	1617	1601	1587	1571	1557	1594	1564	260	475	500	1070	1	1	51928120	811	-6.05	2.69	12	0.03	-258.00	580.00	3040	20230511	-48.65	1000	20231010	56.10	2245	-30.47	20240207	1499	4.14	20240416	3040	-48.65	20230511	1000	56.10	20231010	0.09	N	205500	500	259 억	98356	N	N	N	N
46	20240423	120943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1565	-20	5	-1.26	20235751	12967	334.72	1585	1585	1551	2060	1110	1585	1560.56	0.19	-1901	1617	1601	1587	1571	1557	1594	1564	260	475	500	1070	1	1	51928120	813	-6.07	2.70	12	0.02	-258.00	580.00	3040	20230511	-48.52	1000	20231010	56.50	2245	-30.29	20240207	1499	4.40	20240416	3040	-48.52	20230511	1000	56.50	20231010	0.09	N	205500	500	259 억	98356	N	N	N	N
47	20240423	110944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-26	5	-1.64	14219338	9098	234.85	1585	1585	1557	2060	1110	1585	1562.91	0.19	-1509	1617	1601	1587	1571	1557	1594	1564	260	475	500	1070	1	1	51928120	810	-6.04	2.69	12	0.02	-258.00	580.00	3040	20230511	-48.72	1000	20231010	55.90	2245	-30.56	20240207	1499	4.00	20240416	3040	-48.72	20230511	1000	55.90	20231010	0.09	N	205500	500	259 억	98356	N	N	N	N
48	20240423	100942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1571	-14	5	-0.88	3872437	2465	63.63	1585	1585	1560	2060	1110	1585	1570.97	0.19	-292	1617	1601	1587	1571	1557	1594	1564	260	475	500	1070	1	1	51928120	816	-6.09	2.71	12	0.00	-258.00	580.00	3040	20230511	-48.32	1000	20231010	57.10	2245	-30.02	20240207	1499	4.80	20240416	3040	-48.32	20230511	1000	57.10	20231010	0.09	N	205500	500	259 억	98356	N	N	N	N
49	20240423	090944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1581	-4	5	-0.25	1487878	942	24.32	1585	1585	1570	2060	1110	1585	1579.49	0.19	-100	1617	1601	1587	1571	1557	1594	1564	260	475	500	1070	1	1	51928120	821	-6.13	2.73	12	0.00	-258.00	580.00	3040	20230511	-47.99	1000	20231010	58.10	2245	-29.58	20240207	1499	5.47	20240416	3040	-47.99	20230511	1000	58.10	20231010	0.09	N	205500	500	259 억	98356	N	N	N	N
50	20240422	160940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1585	0	3	0.00	6131518	3871	19.17	1599	1603	1573	2060	1110	1585	1583.96	0.19	-859	1633	1608	1575	1550	1517	1621	1563	260	475	500	1070	1	1	51928120	823	-6.14	2.73	12	0.01	-258.00	580.00	3040	20230511	-47.86	1000	20231010	58.50	2245	-29.40	20240207	1499	5.74	20240416	3040	-47.86	20230511	1000	58.50	20231010	0.09	N	205500	500	259 억	99215	N	N	N	N
51	20240422	150938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1590	5	2	0.32	5604020	3538	17.52	1599	1603	1573	2060	1110	1585	1583.95	0.19	-725	1633	1608	1575	1550	1517	1621	1563	260	475	500	1070	1	1	51928120	826	-6.16	2.74	12	0.01	-258.00	580.00	3040	20230511	-47.70	1000	20231010	59.00	2245	-29.18	20240207	1499	6.07	20240416	3040	-47.70	20230511	1000	59.00	20231010	0.09	N	205500	500	259 억	99215	N	N	N	N
52	20240422	140940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1595	10	2	0.63	5584938	3526	17.46	1599	1603	1573	2060	1110	1585	1583.93	0.19	-714	1633	1608	1575	1550	1517	1621	1563	260	475	500	1070	1	1	51928120	828	-6.18	2.75	12	0.01	-258.00	580.00	3040	20230511	-47.53	1000	20231010	59.50	2245	-28.95	20240207	1499	6.40	20240416	3040	-47.53	20230511	1000	59.50	20231010	0.09	N	205500	500	259 억	99215	N	N	N	N
53	20240422	130937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1595	10	2	0.63	5529146	3491	17.28	1599	1603	1573	2060	1110	1585	1583.83	0.19	-714	1633	1608	1575	1550	1517	1621	1563	260	475	500	1070	1	1	51928120	828	-6.18	2.75	12	0.01	-258.00	580.00	3040	20230511	-47.53	1000	20231010	59.50	2245	-28.95	20240207	1499	6.40	20240416	3040	-47.53	20230511	1000	59.50	20231010	0.09	N	205500	500	259 억	99215	N	N	N	N
54	20240422	120936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1578	-7	5	-0.44	3929378	2479	12.27	1599	1603	1573	2060	1110	1585	1585.07	0.19	-319	1633	1608	1575	1550	1517	1621	1563	260	475	500	1070	1	1	51928120	819	-6.12	2.72	12	0.00	-258.00	580.00	3040	20230511	-48.09	1000	20231010	57.80	2245	-29.71	20240207	1499	5.27	20240416	3040	-48.09	20230511	1000	57.80	20231010	0.09	N	205500	500	259 억	99215	N	N	N	N
55	20240422	110937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1579	-6	5	-0.38	2974107	1874	9.28	1599	1603	1573	2060	1110	1585	1587.04	0.19	-319	1633	1608	1575	1550	1517	1621	1563	260	475	500	1070	1	1	51928120	820	-6.12	2.72	12	0.00	-258.00	580.00	3040	20230511	-48.06	1000	20231010	57.90	2245	-29.67	20240207	1499	5.34	20240416	3040	-48.06	20230511	1000	57.90	20231010	0.09	N	205500	500	259 억	99215	N	N	N	N
56	20240422	100938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1597	12	2	0.76	1745284	1094	5.42	1599	1603	1585	2060	1110	1585	1595.32	0.19	-110	1633	1608	1575	1550	1517	1621	1563	260	475	500	1070	1	1	51928120	829	-6.19	2.75	12	0.00	-258.00	580.00	3040	20230511	-47.47	1000	20231010	59.70	2245	-28.86	20240207	1499	6.54	20240416	3040	-47.47	20230511	1000	59.70	20231010	0.09	N	205500	500	259 억	99215	N	N	N	N
57	20240422	090939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1603	18	2	1.14	357136	223	1.10	1599	1603	1590	2060	1110	1585	1601.51	0.19	-107	1633	1608	1575	1550	1517	1621	1563	260	475	500	1070	1	1	51928120	832	-6.21	2.76	12	0.00	-258.00	580.00	3040	20230511	-47.27	1000	20231010	60.30	2245	-28.60	20240207	1499	6.94	20240416	3040	-47.27	20230511	1000	60.30	20231010	0.09	N	205500	500	259 억	99215	N	N	N	N
58	20240419	160855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1585	1	2	0.06	31794612	20098	214.04	1584	1600	1542	2055	1109	1584	1581.98	0.20	-2495	1606	1595	1579	1568	1552	1587	1560	260	471	500	1070	1	1	51928120	823	-6.14	2.73	12	0.04	-258.00	580.00	3040	20230511	-47.86	1000	20231010	58.50	2245	-29.40	20240207	1499	5.74	20240416	3040	-47.86	20230511	1000	58.50	20231010	0.09	N	205500	500	259 억	101710	N	N	N	N
59	20240419	150902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1581	-3	5	-0.19	19102836	12087	128.72	1584	1600	1542	2055	1109	1584	1580.44	0.20	-1621	1606	1595	1579	1568	1552	1587	1560	260	471	500	1070	1	1	51928120	821	-6.13	2.73	12	0.02	-258.00	580.00	3040	20230511	-47.99	1000	20231010	58.10	2245	-29.58	20240207	1499	5.47	20240416	3040	-47.99	20230511	1000	58.10	20231010	0.09	N	205500	500	259 억	101710	N	N	N	N
60	20240419	140854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1590	6	2	0.38	18751325	11865	126.36	1584	1600	1542	2055	1109	1584	1580.39	0.20	-1577	1606	1595	1579	1568	1552	1587	1560	260	471	500	1070	1	1	51928120	826	-6.16	2.74	12	0.02	-258.00	580.00	3040	20230511	-47.70	1000	20231010	59.00	2245	-29.18	20240207	1499	6.07	20240416	3040	-47.70	20230511	1000	59.00	20231010	0.09	N	205500	500	259 억	101710	N	N	N	N
61	20240419	130855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1585	1	2	0.06	18283435	11568	123.19	1584	1600	1542	2055	1109	1584	1580.52	0.20	-1559	1606	1595	1579	1568	1552	1587	1560	260	471	500	1070	1	1	51928120	823	-6.14	2.73	12	0.02	-258.00	580.00	3040	20230511	-47.86	1000	20231010	58.50	2245	-29.40	20240207	1499	5.74	20240416	3040	-47.86	20230511	1000	58.50	20231010	0.09	N	205500	500	259 억	101710	N	N	N	N
62	20240419	120851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1590	6	2	0.38	12905119	8167	86.98	1584	1600	1555	2055	1109	1584	1580.15	0.20	-761	1606	1595	1579	1568	1552	1587	1560	260	471	500	1070	1	1	51928120	826	-6.16	2.74	12	0.02	-258.00	580.00	3040	20230511	-47.70	1000	20231010	59.00	2245	-29.18	20240207	1499	6.07	20240416	3040	-47.70	20230511	1000	59.00	20231010	0.09	N	205500	500	259 억	101710	N	N	N	N
63	20240419	110903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1599	15	2	0.95	10171155	6419	68.36	1584	1600	1555	2055	1109	1584	1584.54	0.20	-649	1606	1595	1579	1568	1552	1587	1560	260	471	500	1070	1	1	51928120	830	-6.20	2.76	12	0.01	-258.00	580.00	3040	20230511	-47.40	1000	20231010	59.90	2245	-28.78	20240207	1499	6.67	20240416	3040	-47.40	20230511	1000	59.90	20231010	0.09	N	205500	500	259 억	101710	N	N	N	N
64	20240419	100859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1561	-23	5	-1.45	738718	471	5.02	1584	1584	1555	2055	1109	1584	1568.40	0.20	-72	1606	1595	1579	1568	1552	1587	1560	260	471	500	1070	1	1	51928120	811	-6.05	2.69	12	0.00	-258.00	580.00	3040	20230511	-48.65	1000	20231010	56.10	2245	-30.47	20240207	1499	4.14	20240416	3040	-48.65	20230511	1000	56.10	20231010	0.09	N	205500	500	259 억	101710	N	N	N	N
65	20240419	090850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1579	-5	5	-0.32	69686	44	0.47	1584	1584	1579	2055	1109	1584	1583.77	0.20	-2	1606	1595	1579	1568	1552	1587	1560	260	471	500	1070	1	1	51928120	820	-6.12	2.72	12	0.00	-258.00	580.00	3040	20230511	-48.06	1000	20231010	57.90	2245	-29.67	20240207	1499	5.34	20240416	3040	-48.06	20230511	1000	57.90	20231010	0.09	N	205500	500	259 억	101710	N	N	N	N
66	20240418	160852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1584	0	3	0.00	14842361	9390	25.99	1590	1590	1563	2055	1109	1584	1580.66	0.20	-2025	1640	1612	1562	1534	1484	1626	1548	260	471	500	1070	1	1	51928120	823	-6.14	2.73	12	0.02	-258.00	580.00	3040	20230511	-47.89	1000	20231010	58.40	2245	-29.44	20240207	1499	5.67	20240416	3040	-47.89	20230511	1000	58.40	20231010	0.09	N	205500	500	259 억	103735	N	N	N	N
67	20240418	150851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1587	3	2	0.19	12308184	7790	21.56	1590	1590	1563	2055	1109	1584	1580.00	0.20	-1908	1640	1612	1562	1534	1484	1626	1548	260	471	500	1070	1	1	51928120	824	-6.15	2.74	12	0.02	-258.00	580.00	3040	20230511	-47.80	1000	20231010	58.70	2245	-29.31	20240207	1499	5.87	20240416	3040	-47.80	20230511	1000	58.70	20231010	0.09	N	205500	500	259 억	103735	N	N	N	N
68	20240418	140857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1570	-14	5	-0.88	7370535	4663	12.91	1590	1590	1563	2055	1109	1584	1580.64	0.20	-1286	1640	1612	1562	1534	1484	1626	1548	260	471	500	1070	1	1	51928120	815	-6.09	2.71	12	0.01	-258.00	580.00	3040	20230511	-48.36	1000	20231010	57.00	2245	-30.07	20240207	1499	4.74	20240416	3040	-48.36	20230511	1000	57.00	20231010	0.09	N	205500	500	259 억	103735	N	N	N	N
69	20240418	130850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1586	2	2	0.13	5797596	3664	10.14	1590	1590	1563	2055	1109	1584	1582.31	0.20	-1229	1640	1612	1562	1534	1484	1626	1548	260	471	500	1070	1	1	51928120	824	-6.15	2.73	12	0.01	-258.00	580.00	3040	20230511	-47.83	1000	20231010	58.60	2245	-29.35	20240207	1499	5.80	20240416	3040	-47.83	20230511	1000	58.60	20231010	0.09	N	205500	500	259 억	103735	N	N	N	N
70	20240418	120849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1587	3	2	0.19	5549029	3507	9.71	1590	1590	1563	2055	1109	1584	1582.27	0.20	-1221	1640	1612	1562	1534	1484	1626	1548	260	471	500	1070	1	1	51928120	824	-6.15	2.74	12	0.01	-258.00	580.00	3040	20230511	-47.80	1000	20231010	58.70	2245	-29.31	20240207	1499	5.87	20240416	3040	-47.80	20230511	1000	58.70	20231010	0.09	N	205500	500	259 억	103735	N	N	N	N
71	20240418	110853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1585	1	2	0.06	3976159	2515	6.96	1590	1590	1563	2055	1109	1584	1580.98	0.20	-1081	1640	1612	1562	1534	1484	1626	1548	260	471	500	1070	1	1	51928120	823	-6.14	2.73	12	0.00	-258.00	580.00	3040	20230511	-47.86	1000	20231010	58.50	2245	-29.40	20240207	1499	5.74	20240416	3040	-47.86	20230511	1000	58.50	20231010	0.09	N	205500	500	259 억	103735	N	N	N	N
72	20240418	100852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1583	-1	5	-0.06	3414253	2160	5.98	1590	1590	1563	2055	1109	1584	1580.67	0.20	-876	1640	1612	1562	1534	1484	1626	1548	260	471	500	1070	1	1	51928120	822	-6.14	2.73	12	0.00	-258.00	580.00	3040	20230511	-47.93	1000	20231010	58.30	2245	-29.49	20240207	1499	5.60	20240416	3040	-47.93	20230511	1000	58.30	20231010	0.09	N	205500	500	259 억	103735	N	N	N	N
73	20240418	090849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1579	-5	5	-0.32	1655154	1045	2.89	1590	1590	1579	2055	1109	1584	1583.88	0.20	-1002	1640	1612	1562	1534	1484	1626	1548	260	471	500	1070	1	1	51928120	820	-6.12	2.72	12	0.00	-258.00	580.00	3040	20230511	-48.06	1000	20231010	57.90	2245	-29.67	20240207	1499	5.34	20240416	3040	-48.06	20230511	1000	57.90	20231010	0.09	N	205500	500	259 억	103735	N	N	N	N
74	20240417	160843	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1584	15	2	0.96	56168134	35981	44.62	1573	1590	1512	2035	1099	1569	1561.05	0.20	719	1669	1619	1559	1509	1449	1589	1479	260	466	500	1060	1	1	51928120	823	-6.14	2.73	12	0.07	-258.00	580.00	3040	20230511	-47.89	1000	20231010	58.40	2245	-29.44	20240207	1499	5.67	20240416	3040	-47.89	20230511	1000	58.40	20231010	0.09	N	205500	500	259 억	103016	N	N	N	N
75	20240417	150857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1564	-5	5	-0.32	29856112	19291	23.92	1573	1590	1512	2035	1099	1569	1547.67	0.20	-465	1669	1619	1559	1509	1449	1589	1479	260	466	500	1060	1	1	51928120	812	-6.06	2.70	12	0.04	-258.00	580.00	3040	20230511	-48.55	1000	20231010	56.40	2245	-30.33	20240207	1499	4.34	20240416	3040	-48.55	20230511	1000	56.40	20231010	0.09	N	205500	500	259 억	103016	N	N	N	N
76	20240417	140851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1564	-5	5	-0.32	19400183	12529	15.54	1573	1590	1512	2035	1099	1569	1548.42	0.20	-79	1669	1619	1559	1509	1449	1589	1479	260	466	500	1060	1	1	51928120	812	-6.06	2.70	12	0.02	-258.00	580.00	3040	20230511	-48.55	1000	20231010	56.40	2245	-30.33	20240207	1499	4.34	20240416	3040	-48.55	20230511	1000	56.40	20231010	0.09	N	205500	500	259 억	103016	N	N	N	N
77	20240417	130853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1543	-26	5	-1.66	13226424	8547	10.60	1573	1590	1512	2035	1099	1569	1547.49	0.20	453	1669	1619	1559	1509	1449	1589	1479	260	466	500	1060	1	1	51928120	801	-5.98	2.66	12	0.02	-258.00	580.00	3040	20230511	-49.24	1000	20231010	54.30	2245	-31.27	20240207	1499	2.94	20240416	3040	-49.24	20230511	1000	54.30	20231010	0.09	N	205500	500	259 억	103016	N	N	N	N
78	20240417	120855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1550	-19	5	-1.21	7461069	4810	5.96	1573	1590	1512	2035	1099	1569	1551.16	0.20	-20	1669	1619	1559	1509	1449	1589	1479	260	466	500	1060	1	1	51928120	805	-6.01	2.67	12	0.01	-258.00	580.00	3040	20230511	-49.01	1000	20231010	55.00	2245	-30.96	20240207	1499	3.40	20240416	3040	-49.01	20230511	1000	55.00	20231010	0.09	N	205500	500	259 억	103016	N	N	N	N
79	20240417	110856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1552	-17	5	-1.08	6724137	4335	5.38	1573	1590	1512	2035	1099	1569	1551.13	0.20	-20	1669	1619	1559	1509	1449	1589	1479	260	466	500	1060	1	1	51928120	806	-6.02	2.68	12	0.01	-258.00	580.00	3040	20230511	-48.95	1000	20231010	55.20	2245	-30.87	20240207	1499	3.54	20240416	3040	-48.95	20230511	1000	55.20	20231010	0.09	N	205500	500	259 억	103016	N	N	N	N
80	20240417	100849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1549	-20	5	-1.27	6342586	4089	5.07	1573	1590	1512	2035	1099	1569	1551.13	0.20	-20	1669	1619	1559	1509	1449	1589	1479	260	466	500	1060	1	1	51928120	804	-6.00	2.67	12	0.01	-258.00	580.00	3040	20230511	-49.05	1000	20231010	54.90	2245	-31.00	20240207	1499	3.34	20240416	3040	-49.05	20230511	1000	54.90	20231010	0.09	N	205500	500	259 억	103016	N	N	N	N
81	20240417	090846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1558	-11	5	-0.70	782618	497	0.62	1573	1585	1558	2035	1099	1569	1574.68	0.20	-25	1669	1619	1559	1509	1449	1589	1479	260	466	500	1060	1	1	51928120	809	-6.04	2.69	12	0.00	-258.00	580.00	3040	20230511	-48.75	1000	20231010	55.80	2245	-30.60	20240207	1499	3.94	20240416	3040	-48.75	20230511	1000	55.80	20231010	0.09	N	205500	500	259 억	103016	N	N	N	N
82	20240416	160851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1569	-41	5	-2.55	124531764	80640	177.17	1609	1609	1499	2090	1127	1610	1544.29	0.22	-12588	1714	1661	1611	1558	1508	1637	1534	260	480	500	1090	1	1	51928120	815	-6.08	2.71	12	0.16	-258.00	580.00	3040	20230511	-48.39	1000	20231010	56.90	2245	-30.11	20240207	1499	4.67	20240416	3040	-48.39	20230511	1000	56.90	20231010	0.09	N	205500	500	259 억	115672	N	N	N	N
83	20240416	150849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1568	-42	5	-2.61	113206606	73424	161.32	1609	1609	1499	2090	1127	1610	1541.82	0.22	-12736	1714	1661	1611	1558	1508	1637	1534	260	480	500	1090	1	1	51928120	814	-6.08	2.70	12	0.14	-258.00	580.00	3040	20230511	-48.42	1000	20231010	56.80	2245	-30.16	20240207	1499	4.60	20240416	3040	-48.42	20230511	1000	56.80	20231010	0.09	N	205500	500	259 억	115672	N	N	N	N
84	20240416	140850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1514	-96	5	-5.96	78594576	51053	112.17	1609	1609	1499	2090	1127	1610	1539.47	0.22	-7959	1714	1661	1611	1558	1508	1637	1534	260	480	500	1090	1	1	51928120	786	-5.87	2.61	12	0.10	-258.00	580.00	3040	20230511	-50.20	1000	20231010	51.40	2245	-32.56	20240207	1499	1.00	20240416	3040	-50.20	20230511	1000	51.40	20231010	0.09	N	205500	500	259 억	115672	N	N	N	N
85	20240416	130848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1528	-82	5	-5.09	67499821	43696	96.00	1609	1609	1517	2090	1127	1610	1544.76	0.22	-6753	1714	1661	1611	1558	1508	1637	1534	260	480	500	1090	1	1	51928120	793	-5.92	2.63	12	0.08	-258.00	580.00	3040	20230511	-49.74	1000	20231010	52.80	2245	-31.94	20240207	1517	0.73	20240416	3040	-49.74	20230511	1000	52.80	20231010	0.09	N	205500	500	259 억	115672	N	N	N	N
86	20240416	120850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1547	-63	5	-3.91	40313073	25981	57.08	1609	1609	1533	2090	1127	1610	1551.64	0.22	-3111	1714	1661	1611	1558	1508	1637	1534	260	480	500	1090	1	1	51928120	803	-6.00	2.67	12	0.05	-258.00	580.00	3040	20230511	-49.11	1000	20231010	54.70	2245	-31.09	20240207	1533	0.91	20240416	3040	-49.11	20230511	1000	54.70	20231010	0.09	N	205500	500	259 억	115672	N	N	N	N
87	20240416	110846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1547	-63	5	-3.91	38173109	24596	54.04	1609	1609	1533	2090	1127	1610	1552.00	0.22	-2378	1714	1661	1611	1558	1508	1637	1534	260	480	500	1090	1	1	51928120	803	-6.00	2.67	12	0.05	-258.00	580.00	3040	20230511	-49.11	1000	20231010	54.70	2245	-31.09	20240207	1533	0.91	20240416	3040	-49.11	20230511	1000	54.70	20231010	0.09	N	205500	500	259 억	115672	N	N	N	N
88	20240416	100838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1548	-62	5	-3.85	33108177	21315	46.83	1609	1609	1533	2090	1127	1610	1553.28	0.22	-1619	1714	1661	1611	1558	1508	1637	1534	260	480	500	1090	1	1	51928120	804	-6.00	2.67	12	0.04	-258.00	580.00	3040	20230511	-49.08	1000	20231010	54.80	2245	-31.05	20240207	1533	0.98	20240416	3040	-49.08	20230511	1000	54.80	20231010	0.09	N	205500	500	259 억	115672	N	N	N	N
89	20240416	090838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1597	-13	5	-0.81	357764	225	0.49	1609	1609	1551	2090	1127	1610	1590.06	0.22	-124	1714	1661	1611	1558	1508	1637	1534	260	480	500	1090	1	1	51928120	829	-6.19	2.75	12	0.00	-258.00	580.00	3040	20230511	-47.47	1000	20231010	59.70	2245	-28.86	20240207	1533	4.17	20240125	3040	-47.47	20230511	1000	59.70	20231010	0.09	N	205500	500	259 억	115672	N	N	N	N
90	20240415	160836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1610	-38	5	-2.31	72248711	45275	1074.91	1664	1664	1561	2140	1154	1648	1595.77	0.24	-6781	1726	1687	1651	1612	1576	1669	1594	260	492	500	1120	1	1	51928120	836	-6.24	2.78	12	0.09	-258.00	580.00	3040	20230511	-47.04	1000	20231010	61.00	2245	-28.29	20240207	1533	5.02	20240125	3040	-47.04	20230511	1000	61.00	20231010	0.09	N	205500	500	259 억	122485	N	N	N	N
91	20240415	150842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1613	-35	5	-2.12	53503465	33632	798.48	1664	1664	1561	2140	1154	1648	1590.85	0.24	-4611	1726	1687	1651	1612	1576	1669	1594	260	492	500	1120	1	1	51928120	838	-6.25	2.78	12	0.06	-258.00	580.00	3040	20230511	-46.94	1000	20231010	61.30	2245	-28.15	20240207	1533	5.22	20240125	3040	-46.94	20230511	1000	61.30	20231010	0.09	N	205500	500	259 억	122485	N	N	N	N
92	20240415	140834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1602	-46	5	-2.79	45349805	28545	677.71	1664	1664	1561	2140	1154	1648	1588.71	0.24	-3771	1726	1687	1651	1612	1576	1669	1594	260	492	500	1120	1	1	51928120	832	-6.21	2.76	12	0.05	-258.00	580.00	3040	20230511	-47.30	1000	20231010	60.20	2245	-28.64	20240207	1533	4.50	20240125	3040	-47.30	20230511	1000	60.20	20231010	0.09	N	205500	500	259 억	122485	N	N	N	N
93	20240415	130827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1586	-62	5	-3.76	39206861	24687	586.11	1664	1664	1561	2140	1154	1648	1588.16	0.24	-2954	1726	1687	1651	1612	1576	1669	1594	260	492	500	1120	1	1	51928120	824	-6.15	2.73	12	0.05	-258.00	580.00	3040	20230511	-47.83	1000	20231010	58.60	2245	-29.35	20240207	1533	3.46	20240125	3040	-47.83	20230511	1000	58.60	20231010	0.09	N	205500	500	259 억	122485	N	N	N	N
94	20240415	120840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1587	-61	5	-3.70	38475331	24225	575.14	1664	1664	1561	2140	1154	1648	1588.25	0.24	-2821	1726	1687	1651	1612	1576	1669	1594	260	492	500	1120	1	1	51928120	824	-6.15	2.74	12	0.05	-258.00	580.00	3040	20230511	-47.80	1000	20231010	58.70	2245	-29.31	20240207	1533	3.52	20240125	3040	-47.80	20230511	1000	58.70	20231010	0.09	N	205500	500	259 억	122485	N	N	N	N
95	20240415	110840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1592	-56	5	-3.40	26967600	16904	401.33	1664	1664	1561	2140	1154	1648	1595.34	0.24	-3845	1726	1687	1651	1612	1576	1669	1594	260	492	500	1120	1	1	51928120	827	-6.17	2.74	12	0.03	-258.00	580.00	3040	20230511	-47.63	1000	20231010	59.20	2245	-29.09	20240207	1533	3.85	20240125	3040	-47.63	20230511	1000	59.20	20231010	0.09	N	205500	500	259 억	122485	N	N	N	N
96	20240415	100835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1606	-42	5	-2.55	16552561	10311	244.80	1664	1664	1581	2140	1154	1648	1605.33	0.24	-3881	1726	1687	1651	1612	1576	1669	1594	260	492	500	1120	1	1	51928120	834	-6.22	2.77	12	0.02	-258.00	580.00	3040	20230511	-47.17	1000	20231010	60.60	2245	-28.46	20240207	1533	4.76	20240125	3040	-47.17	20230511	1000	60.60	20231010	0.09	N	205500	500	259 억	122485	N	N	N	N
97	20240415	090842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1623	-25	5	-1.52	6669024	4118	97.77	1664	1664	1607	2140	1154	1648	1619.48	0.24	-2990	1726	1687	1651	1612	1576	1669	1594	260	492	500	1120	1	1	51928120	843	-6.29	2.80	12	0.01	-258.00	580.00	3040	20230511	-46.61	1000	20231010	62.30	2245	-27.71	20240207	1533	5.87	20240125	3040	-46.61	20230511	1000	62.30	20231010	0.09	N	205500	500	259 억	122485	N	N	N	N
98	20240412	160834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1648	9	2	0.55	6902001	4208	12.61	1655	1690	1615	2130	1148	1639	1640.21	0.24	-629	1697	1668	1629	1600	1561	1648	1580	260	491	500	1110	1	1	51928120	856	-6.39	2.84	12	0.01	-258.00	580.00	3040	20230511	-45.79	1000	20231010	64.80	2245	-26.59	20240207	1533	7.50	20240125	3040	-45.79	20230511	1000	64.80	20231010	0.09	N	205500	500	259 억	123114	N	N	N	N
99	20240412	150837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1652	13	2	0.79	5239225	3199	9.58	1655	1690	1615	2130	1148	1639	1637.77	0.24	-469	1697	1668	1629	1600	1561	1648	1580	260	491	500	1110	1	1	51928120	858	-6.40	2.85	12	0.01	-258.00	580.00	3040	20230511	-45.66	1000	20231010	65.20	2245	-26.41	20240207	1533	7.76	20240125	3040	-45.66	20230511	1000	65.20	20231010	0.09	N	205500	500	259 억	123114	N	N	N	N
100	20240412	140833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1639	0	3	0.00	2235963	1354	4.06	1655	1690	1626	2130	1148	1639	1651.38	0.24	-303	1697	1668	1629	1600	1561	1648	1580	260	491	500	1110	1	1	51928120	851	-6.35	2.83	12	0.00	-258.00	580.00	3040	20230511	-46.09	1000	20231010	63.90	2245	-26.99	20240207	1533	6.91	20240125	3040	-46.09	20230511	1000	63.90	20231010	0.09	N	205500	500	259 억	123114	N	N	N	N
101	20240412	130825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1652	13	2	0.79	2188420	1325	3.97	1655	1690	1626	2130	1148	1639	1651.64	0.24	-303	1697	1668	1629	1600	1561	1648	1580	260	491	500	1110	1	1	51928120	858	-6.40	2.85	12	0.00	-258.00	580.00	3040	20230511	-45.66	1000	20231010	65.20	2245	-26.41	20240207	1533	7.76	20240125	3040	-45.66	20230511	1000	65.20	20231010	0.09	N	205500	500	259 억	123114	N	N	N	N
102	20240412	120831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1655	16	2	0.98	2004221	1213	3.63	1655	1690	1626	2130	1148	1639	1652.28	0.24	-232	1697	1668	1629	1600	1561	1648	1580	260	491	500	1110	1	1	51928120	859	-6.41	2.85	12	0.00	-258.00	580.00	3040	20230511	-45.56	1000	20231010	65.50	2245	-26.28	20240207	1533	7.96	20240125	3040	-45.56	20230511	1000	65.50	20231010	0.09	N	205500	500	259 억	123114	N	N	N	N
103	20240412	110829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1639	0	3	0.00	1143860	693	2.08	1655	1690	1626	2130	1148	1639	1650.59	0.24	-173	1697	1668	1629	1600	1561	1648	1580	260	491	500	1110	1	1	51928120	851	-6.35	2.83	12	0.00	-258.00	580.00	3040	20230511	-46.09	1000	20231010	63.90	2245	-26.99	20240207	1533	6.91	20240125	3040	-46.09	20230511	1000	63.90	20231010	0.09	N	205500	500	259 억	123114	N	N	N	N
104	20240412	100830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1658	19	2	1.16	810360	490	1.47	1655	1690	1626	2130	1148	1639	1653.80	0.24	-172	1697	1668	1629	1600	1561	1648	1580	260	491	500	1110	1	1	51928120	861	-6.43	2.86	12	0.00	-258.00	580.00	3040	20230511	-45.46	1000	20231010	65.80	2245	-26.15	20240207	1533	8.15	20240125	3040	-45.46	20230511	1000	65.80	20231010	0.09	N	205500	500	259 억	123114	N	N	N	N
105	20240412	090830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1653	14	2	0.85	453055	272	0.81	1655	1690	1653	2130	1148	1639	1665.64	0.24	-122	1697	1668	1629	1600	1561	1648	1580	260	491	500	1110	1	1	51928120	858	-6.41	2.85	12	0.00	-258.00	580.00	3040	20230511	-45.62	1000	20231010	65.30	2245	-26.37	20240207	1533	7.83	20240125	3040	-45.62	20230511	1000	65.30	20231010	0.09	N	205500	500	259 억	123114	N	N	N	N
106	20240411	160825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1639	-15	5	-0.91	52931056	32882	314.72	1658	1658	1590	2150	1158	1654	1609.73	0.22	11721	1700	1677	1651	1628	1602	1688	1639	260	496	500	1120	1	1	51928120	851	-6.35	2.83	12	0.06	-258.00	580.00	3040	20230511	-46.09	1000	20231010	63.90	2245	-26.99	20240207	1533	6.91	20240125	3040	-46.09	20230511	1000	63.90	20231010	0.09	N	205500	500	259 억	112327	N	N	N	N
107	20240411	150832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1640	-14	5	-0.85	49912101	31040	297.09	1658	1658	1590	2150	1158	1654	1607.99	0.22	11773	1700	1677	1651	1628	1602	1688	1639	260	496	500	1120	1	1	51928120	852	-6.36	2.83	12	0.06	-258.00	580.00	3040	20230511	-46.05	1000	20231010	64.00	2245	-26.95	20240207	1533	6.98	20240125	3040	-46.05	20230511	1000	64.00	20231010	0.09	N	205500	500	259 억	112327	N	N	N	N
108	20240411	140827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1627	-27	5	-1.63	42526818	26510	253.73	1658	1658	1590	2150	1158	1654	1604.18	0.22	12238	1700	1677	1651	1628	1602	1688	1639	260	496	500	1120	1	1	51928120	845	-6.31	2.81	12	0.05	-258.00	580.00	3040	20230511	-46.48	1000	20231010	62.70	2245	-27.53	20240207	1533	6.13	20240125	3040	-46.48	20230511	1000	62.70	20231010	0.09	N	205500	500	259 억	112327	N	N	N	N
109	20240411	130818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1630	-24	5	-1.45	42305441	26374	252.43	1658	1658	1590	2150	1158	1654	1604.06	0.22	12238	1700	1677	1651	1628	1602	1688	1639	260	496	500	1120	1	1	51928120	846	-6.32	2.81	12	0.05	-258.00	580.00	3040	20230511	-46.38	1000	20231010	63.00	2245	-27.39	20240207	1533	6.33	20240125	3040	-46.38	20230511	1000	63.00	20231010	0.09	N	205500	500	259 억	112327	N	N	N	N
110	20240411	120829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1629	-25	5	-1.51	40692386	25383	242.95	1658	1658	1590	2150	1158	1654	1603.14	0.22	12459	1700	1677	1651	1628	1602	1688	1639	260	496	500	1120	1	1	51928120	846	-6.31	2.81	12	0.05	-258.00	580.00	3040	20230511	-46.41	1000	20231010	62.90	2245	-27.44	20240207	1533	6.26	20240125	3040	-46.41	20230511	1000	62.90	20231010	0.09	N	205500	500	259 억	112327	N	N	N	N
111	20240411	110822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1647	-7	5	-0.42	1241301	754	7.22	1658	1658	1633	2150	1158	1654	1646.29	0.22	-28	1700	1677	1651	1628	1602	1688	1639	260	496	500	1120	1	1	51928120	855	-6.38	2.84	12	0.00	-258.00	580.00	3040	20230511	-45.82	1000	20231010	64.70	2245	-26.64	20240207	1533	7.44	20240125	3040	-45.82	20230511	1000	64.70	20231010	0.09	N	205500	500	259 억	112327	N	N	N	N
112	20240411	100829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1653	-1	5	-0.06	274556	166	1.59	1658	1658	1653	2150	1158	1654	1653.95	0.22	-17	1700	1677	1651	1628	1602	1688	1639	260	496	500	1120	1	1	51928120	858	-6.41	2.85	12	0.00	-258.00	580.00	3040	20230511	-45.62	1000	20231010	65.30	2245	-26.37	20240207	1533	7.83	20240125	3040	-45.62	20230511	1000	65.30	20231010	0.09	N	205500	500	259 억	112327	N	N	N	N
113	20240411	090826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1658	4	2	0.24	13264	8	0.08	1658	1658	1658	2150	1158	1654	1658.00	0.22	-1	1700	1677	1651	1628	1602	1688	1639	260	496	500	1120	1	1	51928120	861	-6.43	2.86	12	0.00	-258.00	580.00	3040	20230511	-45.46	1000	20231010	65.80	2245	-26.15	20240207	1533	8.15	20240125	3040	-45.46	20230511	1000	65.80	20231010	0.09	N	205500	500	259 억	112327	N	N	N	N
114	20240409	160813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1654	5	2	0.30	17190311	10434	87.21	1649	1674	1625	2140	1155	1649	1647.53	0.22	-1836	1717	1683	1653	1619	1589	1668	1604	260	491	500	1120	1	1	51928120	859	-6.41	2.85	12	0.02	-258.00	580.00	3040	20230511	-45.59	1000	20231010	65.40	2245	-26.33	20240207	1533	7.89	20240125	3040	-45.59	20230511	1000	65.40	20231010	0.09	N	205500	500	259 억	114119	N	N	N	N
115	20240409	150818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1655	6	2	0.36	12128543	7379	61.68	1649	1674	1625	2140	1155	1649	1643.66	0.22	-1388	1717	1683	1653	1619	1589	1668	1604	260	491	500	1120	1	1	51928120	859	-6.41	2.85	12	0.01	-258.00	580.00	3040	20230511	-45.56	1000	20231010	65.50	2245	-26.28	20240207	1533	7.96	20240125	3040	-45.56	20230511	1000	65.50	20231010	0.09	N	205500	500	259 억	114119	N	N	N	N
116	20240409	140823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1640	-9	5	-0.55	5275160	3205	26.79	1649	1674	1638	2140	1155	1649	1645.92	0.22	-668	1717	1683	1653	1619	1589	1668	1604	260	491	500	1120	1	1	51928120	852	-6.36	2.83	12	0.01	-258.00	580.00	3040	20230511	-46.05	1000	20231010	64.00	2245	-26.95	20240207	1533	6.98	20240125	3040	-46.05	20230511	1000	64.00	20231010	0.09	N	205500	500	259 억	114119	N	N	N	N
117	20240409	130816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1646	-3	5	-0.18	4948121	3006	25.13	1649	1674	1638	2140	1155	1649	1646.08	0.22	-593	1717	1683	1653	1619	1589	1668	1604	260	491	500	1120	1	1	51928120	855	-6.38	2.84	12	0.01	-258.00	580.00	3040	20230511	-45.86	1000	20231010	64.60	2245	-26.68	20240207	1533	7.37	20240125	3040	-45.86	20230511	1000	64.60	20231010	0.09	N	205500	500	259 억	114119	N	N	N	N
118	20240409	120819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1649	0	3	0.00	1800517	1093	9.14	1649	1674	1638	2140	1155	1649	1647.32	0.22	-280	1717	1683	1653	1619	1589	1668	1604	260	491	500	1120	1	1	51928120	856	-6.39	2.84	12	0.00	-258.00	580.00	3040	20230511	-45.76	1000	20231010	64.90	2245	-26.55	20240207	1533	7.57	20240125	3040	-45.76	20230511	1000	64.90	20231010	0.09	N	205500	500	259 억	114119	N	N	N	N
119	20240409	110817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1659	10	2	0.61	1562992	949	7.93	1649	1674	1638	2140	1155	1649	1646.99	0.22	-267	1717	1683	1653	1619	1589	1668	1604	260	491	500	1120	1	1	51928120	861	-6.43	2.86	12	0.00	-258.00	580.00	3040	20230511	-45.43	1000	20231010	65.90	2245	-26.10	20240207	1533	8.22	20240125	3040	-45.43	20230511	1000	65.90	20231010	0.09	N	205500	500	259 억	114119	N	N	N	N
120	20240409	100811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1660	11	2	0.67	1015307	617	5.16	1649	1674	1639	2140	1155	1649	1645.55	0.22	-154	1717	1683	1653	1619	1589	1668	1604	260	491	500	1120	1	1	51928120	862	-6.43	2.86	12	0.00	-258.00	580.00	3040	20230511	-45.39	1000	20231010	66.00	2245	-26.06	20240207	1533	8.28	20240125	3040	-45.39	20230511	1000	66.00	20231010	0.09	N	205500	500	259 억	114119	N	N	N	N
121	20240409	090827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1639	-10	5	-0.61	16480	10	0.08	1649	1649	1639	2140	1155	1649	1648.00	0.22	-9	1717	1683	1653	1619	1589	1668	1604	260	491	500	1120	1	1	51928120	851	-6.35	2.83	12	0.00	-258.00	580.00	3040	20230511	-46.09	1000	20231010	63.90	2245	-26.99	20240207	1533	6.91	20240125	3040	-46.09	20230511	1000	63.90	20231010	0.09	N	205500	500	259 억	114119	N	N	N	N
122	20240408	160811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1649	-30	5	-1.79	19676601	11964	47.65	1687	1687	1623	2180	1176	1679	1644.65	0.23	-4204	1736	1707	1661	1632	1586	1684	1609	260	501	500	1140	1	1	51928120	856	-6.39	2.84	12	0.02	-258.00	580.00	3040	20230511	-45.76	1000	20231010	64.90	2245	-26.55	20240207	1533	7.57	20240125	3040	-45.76	20230511	1000	64.90	20231010	0.09	N	205500	500	259 억	118323	N	N	N	N
123	20240408	150817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1649	-30	5	-1.79	11002283	6681	26.61	1687	1687	1623	2180	1176	1679	1646.80	0.23	-1866	1736	1707	1661	1632	1586	1684	1609	260	501	500	1140	1	1	51928120	856	-6.39	2.84	12	0.01	-258.00	580.00	3040	20230511	-45.76	1000	20231010	64.90	2245	-26.55	20240207	1533	7.57	20240125	3040	-45.76	20230511	1000	64.90	20231010	0.09	N	205500	500	259 억	118323	N	N	N	N
124	20240408	140817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1649	-30	5	-1.79	9154866	5559	22.14	1687	1687	1623	2180	1176	1679	1646.85	0.23	-852	1736	1707	1661	1632	1586	1684	1609	260	501	500	1140	1	1	51928120	856	-6.39	2.84	12	0.01	-258.00	580.00	3040	20230511	-45.76	1000	20231010	64.90	2245	-26.55	20240207	1533	7.57	20240125	3040	-45.76	20230511	1000	64.90	20231010	0.09	N	205500	500	259 억	118323	N	N	N	N
125	20240408	130812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1638	-41	5	-2.44	7525674	4567	18.19	1687	1687	1623	2180	1176	1679	1647.84	0.23	-581	1736	1707	1661	1632	1586	1684	1609	260	501	500	1140	1	1	51928120	851	-6.35	2.82	12	0.01	-258.00	580.00	3040	20230511	-46.12	1000	20231010	63.80	2245	-27.04	20240207	1533	6.85	20240125	3040	-46.12	20230511	1000	63.80	20231010	0.09	N	205500	500	259 억	118323	N	N	N	N
126	20240408	120818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1663	-16	5	-0.95	4724919	2867	11.42	1687	1687	1623	2180	1176	1679	1648.04	0.23	-218	1736	1707	1661	1632	1586	1684	1609	260	501	500	1140	1	1	51928120	864	-6.45	2.87	12	0.01	-258.00	580.00	3040	20230511	-45.30	1000	20231010	66.30	2245	-25.92	20240207	1533	8.48	20240125	3040	-45.30	20230511	1000	66.30	20231010	0.09	N	205500	500	259 억	118323	N	N	N	N
127	20240408	110819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1663	-16	5	-0.95	4698311	2851	11.35	1687	1687	1623	2180	1176	1679	1647.95	0.23	-218	1736	1707	1661	1632	1586	1684	1609	260	501	500	1140	1	1	51928120	864	-6.45	2.87	12	0.01	-258.00	580.00	3040	20230511	-45.30	1000	20231010	66.30	2245	-25.92	20240207	1533	8.48	20240125	3040	-45.30	20230511	1000	66.30	20231010	0.09	N	205500	500	259 억	118323	N	N	N	N
128	20240408	100809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1665	-14	5	-0.83	3482607	2114	8.42	1687	1687	1623	2180	1176	1679	1647.40	0.23	-309	1736	1707	1661	1632	1586	1684	1609	260	501	500	1140	1	1	51928120	865	-6.45	2.87	12	0.00	-258.00	580.00	3040	20230511	-45.23	1000	20231010	66.50	2245	-25.84	20240207	1533	8.61	20240125	3040	-45.23	20230511	1000	66.50	20231010	0.09	N	205500	500	259 억	118323	N	N	N	N
129	20240408	090818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1666	-13	5	-0.77	449351	269	1.07	1687	1687	1666	2180	1176	1679	1670.45	0.23	-109	1736	1707	1661	1632	1586	1684	1609	260	501	500	1140	1	1	51928120	865	-6.46	2.87	12	0.00	-258.00	580.00	3040	20230511	-45.20	1000	20231010	66.60	2245	-25.79	20240207	1533	8.68	20240125	3040	-45.20	20230511	1000	66.60	20231010	0.09	N	205500	500	259 억	118323	N	N	N	N
130	20240405	160816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1679	3	2	0.18	41519694	25110	128.74	1690	1690	1615	2175	1174	1676	1653.51	0.24	-4441	1746	1711	1685	1650	1624	1698	1637	260	499	500	1130	1	1	51928120	872	-6.51	2.89	12	0.05	-258.00	580.00	3040	20230511	-44.77	1000	20231010	67.90	2245	-25.21	20240207	1533	9.52	20240125	3040	-44.77	20230511	1000	67.90	20231010	0.09	N	205500	500	259 억	122764	N	N	N	N
131	20240405	150811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1675	-1	5	-0.06	32803640	19909	102.08	1690	1690	1615	2175	1174	1676	1647.68	0.24	-2819	1746	1711	1685	1650	1624	1698	1637	260	499	500	1130	1	1	51928120	870	-6.49	2.89	12	0.04	-258.00	580.00	3040	20230511	-44.90	1000	20231010	67.50	2245	-25.39	20240207	1533	9.26	20240125	3040	-44.90	20230511	1000	67.50	20231010	0.09	N	205500	500	259 억	122764	N	N	N	N
132	20240405	140811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1658	-18	5	-1.07	30270622	18385	94.26	1690	1690	1615	2175	1174	1676	1646.48	0.24	-2503	1746	1711	1685	1650	1624	1698	1637	260	499	500	1130	1	1	51928120	861	-6.43	2.86	12	0.04	-258.00	580.00	3040	20230511	-45.46	1000	20231010	65.80	2245	-26.15	20240207	1533	8.15	20240125	3040	-45.46	20230511	1000	65.80	20231010	0.09	N	205500	500	259 억	122764	N	N	N	N
133	20240405	130808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1667	-9	5	-0.54	18407954	11168	57.26	1690	1690	1615	2175	1174	1676	1648.28	0.24	-583	1746	1711	1685	1650	1624	1698	1637	260	499	500	1130	1	1	51928120	866	-6.46	2.87	12	0.02	-258.00	580.00	3040	20230511	-45.16	1000	20231010	66.70	2245	-25.75	20240207	1533	8.74	20240125	3040	-45.16	20230511	1000	66.70	20231010	0.09	N	205500	500	259 억	122764	N	N	N	N
134	20240405	120809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1671	-5	5	-0.30	18291791	11098	56.90	1690	1690	1615	2175	1174	1676	1648.21	0.24	-571	1746	1711	1685	1650	1624	1698	1637	260	499	500	1130	1	1	51928120	868	-6.48	2.88	12	0.02	-258.00	580.00	3040	20230511	-45.03	1000	20231010	67.10	2245	-25.57	20240207	1533	9.00	20240125	3040	-45.03	20230511	1000	67.10	20231010	0.09	N	205500	500	259 억	122764	N	N	N	N
135	20240405	110815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1645	-31	5	-1.85	16962187	10296	52.79	1690	1690	1615	2175	1174	1676	1647.45	0.24	-390	1746	1711	1685	1650	1624	1698	1637	260	499	500	1130	1	1	51928120	854	-6.38	2.84	12	0.02	-258.00	580.00	3040	20230511	-45.89	1000	20231010	64.50	2245	-26.73	20240207	1533	7.31	20240125	3040	-45.89	20230511	1000	64.50	20231010	0.09	N	205500	500	259 억	122764	N	N	N	N
136	20240405	100706	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1679	3	2	0.18	15275106	9276	47.56	1690	1690	1615	2175	1174	1676	1646.73	0.24	-80	1746	1711	1685	1650	1624	1698	1637	260	499	500	1130	1	1	51928120	872	-6.51	2.89	12	0.02	-258.00	580.00	3040	20230511	-44.77	1000	20231010	67.90	2245	-25.21	20240207	1533	9.52	20240125	3040	-44.77	20230511	1000	67.90	20231010	0.09	N	205500	500	259 억	122764	N	N	N	N
137	20240405	090801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1681	5	2	0.30	45337	27	0.14	1690	1690	1676	2175	1174	1676	1679.15	0.24	-19	1746	1711	1685	1650	1624	1698	1637	260	499	500	1130	1	1	51928120	873	-6.52	2.90	12	0.00	-258.00	580.00	3040	20230511	-44.70	1000	20231010	68.10	2245	-25.12	20240207	1533	9.65	20240125	3040	-44.70	20230511	1000	68.10	20231010	0.09	N	205500	500	259 억	122764	N	N	N	N
138	20240404	160759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1676	-13	5	-0.77	32670387	19504	94.93	1720	1720	1659	2195	1183	1689	1675.06	0.24	-397	1725	1707	1681	1663	1637	1694	1650	260	506	500	1140	1	1	51928120	870	-6.50	2.89	12	0.04	-258.00	580.00	3040	20230511	-44.87	1000	20231010	67.60	2245	-25.35	20240207	1533	9.33	20240125	3040	-44.87	20230511	1000	67.60	20231010	0.09	N	205500	500	259 억	123131	N	N	N	N
139	20240404	150757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1677	-12	5	-0.71	29823386	17807	86.67	1720	1720	1659	2195	1183	1689	1674.81	0.24	-273	1725	1707	1681	1663	1637	1694	1650	260	506	500	1140	1	1	51928120	871	-6.50	2.89	12	0.03	-258.00	580.00	3040	20230511	-44.84	1000	20231010	67.70	2245	-25.30	20240207	1533	9.39	20240125	3040	-44.84	20230511	1000	67.70	20231010	0.09	N	205500	500	259 억	123131	N	N	N	N
140	20240404	140801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1675	-14	5	-0.83	17633553	10544	51.32	1720	1720	1659	2195	1183	1689	1672.38	0.24	-112	1725	1707	1681	1663	1637	1694	1650	260	506	500	1140	1	1	51928120	870	-6.49	2.89	12	0.02	-258.00	580.00	3040	20230511	-44.90	1000	20231010	67.50	2245	-25.39	20240207	1533	9.26	20240125	3040	-44.90	20230511	1000	67.50	20231010	0.09	N	205500	500	259 억	123131	N	N	N	N
141	20240404	130752	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1672	-17	5	-1.01	9427837	5632	27.41	1720	1720	1659	2195	1183	1689	1673.98	0.24	211	1725	1707	1681	1663	1637	1694	1650	260	506	500	1140	1	1	51928120	868	-6.48	2.88	12	0.01	-258.00	580.00	3040	20230511	-45.00	1000	20231010	67.20	2245	-25.52	20240207	1533	9.07	20240125	3040	-45.00	20230511	1000	67.20	20231010	0.09	N	205500	500	259 억	123131	N	N	N	N
142	20240404	120758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1687	-2	5	-0.12	5768505	3433	16.71	1720	1720	1667	2195	1183	1689	1680.31	0.24	-79	1725	1707	1681	1663	1637	1694	1650	260	506	500	1140	1	1	51928120	876	-6.54	2.91	12	0.01	-258.00	580.00	3040	20230511	-44.51	1000	20231010	68.70	2245	-24.86	20240207	1533	10.05	20240125	3040	-44.51	20230511	1000	68.70	20231010	0.09	N	205500	500	259 억	123131	N	N	N	N
143	20240404	110759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1674	-15	5	-0.89	3300242	1954	9.51	1720	1720	1667	2195	1183	1689	1688.97	0.24	-160	1725	1707	1681	1663	1637	1694	1650	260	506	500	1140	1	1	51928120	869	-6.49	2.89	12	0.00	-258.00	580.00	3040	20230511	-44.93	1000	20231010	67.40	2245	-25.43	20240207	1533	9.20	20240125	3040	-44.93	20230511	1000	67.40	20231010	0.09	N	205500	500	259 억	123131	N	N	N	N
144	20240404	100759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1687	-2	5	-0.12	1610668	952	4.63	1720	1720	1667	2195	1183	1689	1691.88	0.24	-115	1725	1707	1681	1663	1637	1694	1650	260	506	500	1140	1	1	51928120	876	-6.54	2.91	12	0.00	-258.00	580.00	3040	20230511	-44.51	1000	20231010	68.70	2245	-24.86	20240207	1533	10.05	20240125	3040	-44.51	20230511	1000	68.70	20231010	0.09	N	205500	500	259 억	123131	N	N	N	N
145	20240404	090758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1698	9	2	0.53	866831	509	2.48	1720	1720	1667	2195	1183	1689	1703.01	0.24	-72	1725	1707	1681	1663	1637	1694	1650	260	506	500	1140	1	1	51928120	882	-6.58	2.93	12	0.00	-258.00	580.00	3040	20230511	-44.14	1000	20231010	69.80	2245	-24.37	20240207	1533	10.76	20240125	3040	-44.14	20230511	1000	69.80	20231010	0.09	N	205500	500	259 억	123131	N	N	N	N
146	20240403	160756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	2	2	0.12	34408112	20546	95.48	1699	1699	1655	2190	1181	1687	1674.69	0.24	-1139	1719	1703	1684	1668	1649	1711	1676	260	503	500	1140	1	1	51928120	877	-6.55	2.91	12	0.04	-258.00	580.00	3040	20230511	-44.44	1000	20231010	68.90	2245	-24.77	20240207	1533	10.18	20240125	3040	-44.44	20230511	1000	68.90	20231010	0.09	N	205500	500	259 억	124243	N	N	N	N
147	20240403	150757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	2	2	0.12	32569712	19457	90.42	1699	1699	1655	2190	1181	1687	1673.93	0.24	-1103	1719	1703	1684	1668	1649	1711	1676	260	503	500	1140	1	1	51928120	877	-6.55	2.91	12	0.04	-258.00	580.00	3040	20230511	-44.44	1000	20231010	68.90	2245	-24.77	20240207	1533	10.18	20240125	3040	-44.44	20230511	1000	68.90	20231010	0.09	N	205500	500	259 억	124243	N	N	N	N
148	20240403	140749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1676	-11	5	-0.65	8506317	5066	23.54	1699	1699	1671	2190	1181	1687	1679.10	0.24	-191	1719	1703	1684	1668	1649	1711	1676	260	503	500	1140	1	1	51928120	870	-6.50	2.89	12	0.01	-258.00	580.00	3040	20230511	-44.87	1000	20231010	67.60	2245	-25.35	20240207	1533	9.33	20240125	3040	-44.87	20230511	1000	67.60	20231010	0.09	N	205500	500	259 억	124243	N	N	N	N
149	20240403	130750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1679	-8	5	-0.47	6234560	3712	17.25	1699	1699	1671	2190	1181	1687	1679.57	0.24	-84	1719	1703	1684	1668	1649	1711	1676	260	503	500	1140	1	1	51928120	872	-6.51	2.89	12	0.01	-258.00	580.00	3040	20230511	-44.77	1000	20231010	67.90	2245	-25.21	20240207	1533	9.52	20240125	3040	-44.77	20230511	1000	67.90	20231010	0.09	N	205500	500	259 억	124243	N	N	N	N
150	20240403	120749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1684	-3	5	-0.18	5631482	3353	15.58	1699	1699	1671	2190	1181	1687	1679.54	0.24	11	1719	1703	1684	1668	1649	1711	1676	260	503	500	1140	1	1	51928120	874	-6.53	2.90	12	0.01	-258.00	580.00	3040	20230511	-44.61	1000	20231010	68.40	2245	-24.99	20240207	1533	9.85	20240125	3040	-44.61	20230511	1000	68.40	20231010	0.09	N	205500	500	259 억	124243	N	N	N	N
151	20240403	110753	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1680	-7	5	-0.41	2681440	1597	7.42	1699	1699	1671	2190	1181	1687	1679.05	0.24	41	1719	1703	1684	1668	1649	1711	1676	260	503	500	1140	1	1	51928120	872	-6.51	2.90	12	0.00	-258.00	580.00	3040	20230511	-44.74	1000	20231010	68.00	2245	-25.17	20240207	1533	9.59	20240125	3040	-44.74	20230511	1000	68.00	20231010	0.09	N	205500	500	259 억	124243	N	N	N	N
152	20240403	100751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1695	8	2	0.47	966096	573	2.66	1699	1699	1677	2190	1181	1687	1686.03	0.24	77	1719	1703	1684	1668	1649	1711	1676	260	503	500	1140	1	1	51928120	880	-6.57	2.92	12	0.00	-258.00	580.00	3040	20230511	-44.24	1000	20231010	69.50	2245	-24.50	20240207	1533	10.57	20240125	3040	-44.24	20230511	1000	69.50	20231010	0.09	N	205500	500	259 억	124243	N	N	N	N
153	20240403	090753	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1684	-3	5	-0.18	64195	38	0.18	1699	1699	1682	2190	1181	1687	1689.34	0.24	-2	1719	1703	1684	1668	1649	1711	1676	260	503	500	1140	1	1	51928120	874	-6.53	2.90	12	0.00	-258.00	580.00	3040	20230511	-44.61	1000	20231010	68.40	2245	-24.99	20240207	1533	9.85	20240125	3040	-44.61	20230511	1000	68.40	20231010	0.09	N	205500	500	259 억	124243	N	N	N	N
154	20240402	160740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1687	-12	5	-0.71	36309537	21518	91.79	1682	1700	1665	2205	1190	1699	1687.40	0.24	-2957	1779	1738	1669	1628	1559	1759	1649	260	506	500	1150	1	1	51928120	876	-6.54	2.91	12	0.04	-258.00	580.00	3040	20230511	-44.51	1000	20231010	68.70	2245	-24.86	20240207	1533	10.05	20240125	3040	-44.51	20230511	1000	68.70	20231010	0.09	N	205500	500	259 억	127115	N	N	N	N
155	20240402	150747	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1683	-16	5	-0.94	35793450	21212	90.49	1682	1700	1665	2205	1190	1699	1687.42	0.24	-2957	1779	1738	1669	1628	1559	1759	1649	260	506	500	1150	1	1	51928120	874	-6.52	2.90	12	0.04	-258.00	580.00	3040	20230511	-44.64	1000	20231010	68.30	2245	-25.03	20240207	1533	9.78	20240125	3040	-44.64	20230511	1000	68.30	20231010	0.09	N	205500	500	259 억	127115	N	N	N	N
156	20240402	140752	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1690	-9	5	-0.53	32910056	19503	83.20	1682	1700	1665	2205	1190	1699	1687.44	0.24	-2926	1779	1738	1669	1628	1559	1759	1649	260	506	500	1150	1	1	51928120	878	-6.55	2.91	12	0.04	-258.00	580.00	3040	20230511	-44.41	1000	20231010	69.00	2245	-24.72	20240207	1533	10.24	20240125	3040	-44.41	20230511	1000	69.00	20231010	0.09	N	205500	500	259 억	127115	N	N	N	N
157	20240402	130739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	-10	5	-0.59	30227683	17920	76.44	1682	1700	1665	2205	1190	1699	1686.81	0.24	-1819	1779	1738	1669	1628	1559	1759	1649	260	506	500	1150	1	1	51928120	877	-6.55	2.91	12	0.03	-258.00	580.00	3040	20230511	-44.44	1000	20231010	68.90	2245	-24.77	20240207	1533	10.18	20240125	3040	-44.44	20230511	1000	68.90	20231010	0.09	N	205500	500	259 억	127115	N	N	N	N
158	20240402	120736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1697	-2	5	-0.12	12486416	7388	31.52	1682	1700	1665	2205	1190	1699	1690.09	0.24	-1880	1779	1738	1669	1628	1559	1759	1649	260	506	500	1150	1	1	51928120	881	-6.58	2.93	12	0.01	-258.00	580.00	3040	20230511	-44.18	1000	20231010	69.70	2245	-24.41	20240207	1533	10.70	20240125	3040	-44.18	20230511	1000	69.70	20231010	0.09	N	205500	500	259 억	127115	N	N	N	N
159	20240402	110740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1686	-13	5	-0.77	8679961	5144	21.94	1682	1700	1665	2205	1190	1699	1687.40	0.24	-1842	1779	1738	1669	1628	1559	1759	1649	260	506	500	1150	1	1	51928120	876	-6.53	2.91	12	0.01	-258.00	580.00	3040	20230511	-44.54	1000	20231010	68.60	2245	-24.90	20240207	1533	9.98	20240125	3040	-44.54	20230511	1000	68.60	20231010	0.09	N	205500	500	259 억	127115	N	N	N	N
160	20240402	100742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1686	-13	5	-0.77	7733969	4586	19.56	1682	1700	1665	2205	1190	1699	1686.43	0.24	-1840	1779	1738	1669	1628	1559	1759	1649	260	506	500	1150	1	1	51928120	876	-6.53	2.91	12	0.01	-258.00	580.00	3040	20230511	-44.54	1000	20231010	68.60	2245	-24.90	20240207	1533	9.98	20240125	3040	-44.54	20230511	1000	68.60	20231010	0.09	N	205500	500	259 억	127115	N	N	N	N
161	20240402	090741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	1	2	0.06	1451203	856	3.65	1682	1700	1682	2205	1190	1699	1695.33	0.24	-157	1779	1738	1669	1628	1559	1759	1649	260	506	500	1150	1	1	51928120	883	-6.59	2.93	12	0.00	-258.00	580.00	3040	20230511	-44.08	1000	20231010	70.00	2245	-24.28	20240207	1533	10.89	20240125	3040	-44.08	20230511	1000	70.00	20231010	0.09	N	205500	500	259 억	127115	N	N	N	N
162	20240401	160739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1699	1	2	0.06	39320138	23442	62.94	1683	1710	1600	2205	1189	1698	1677.34	0.24	133	1770	1734	1693	1657	1616	1713	1636	260	507	500	1150	1	1	51928120	882	-6.59	2.93	12	0.05	-258.00	580.00	3040	20230511	-44.11	1000	20231010	69.90	2245	-24.32	20240207	1533	10.83	20240125	3040	-44.11	20230511	1000	69.90	20231010	0.10	N	205500	500	259 억	126964	N	N	N	N
163	20240401	150741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1699	1	2	0.06	37398569	22311	59.90	1683	1710	1600	2205	1189	1698	1676.24	0.24	991	1770	1734	1693	1657	1616	1713	1636	260	507	500	1150	1	1	51928120	882	-6.59	2.93	12	0.04	-258.00	580.00	3040	20230511	-44.11	1000	20231010	69.90	2245	-24.32	20240207	1533	10.83	20240125	3040	-44.11	20230511	1000	69.90	20231010	0.10	N	205500	500	259 억	126964	N	N	N	N
164	20240401	140735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1692	-6	5	-0.35	31794661	19005	51.03	1683	1710	1600	2205	1189	1698	1672.96	0.24	991	1770	1734	1693	1657	1616	1713	1636	260	507	500	1150	1	1	51928120	879	-6.56	2.92	12	0.04	-258.00	580.00	3040	20230511	-44.34	1000	20231010	69.20	2245	-24.63	20240207	1533	10.37	20240125	3040	-44.34	20230511	1000	69.20	20231010	0.10	N	205500	500	259 억	126964	N	N	N	N
165	20240401	130733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1691	-7	5	-0.41	29794470	17819	47.84	1683	1710	1600	2205	1189	1698	1672.06	0.24	1147	1770	1734	1693	1657	1616	1713	1636	260	507	500	1150	1	1	51928120	878	-6.55	2.92	12	0.03	-258.00	580.00	3040	20230511	-44.38	1000	20231010	69.10	2245	-24.68	20240207	1533	10.31	20240125	3040	-44.38	20230511	1000	69.10	20231010	0.10	N	205500	500	259 억	126964	N	N	N	N
166	20240401	120740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1685	-13	5	-0.77	21454579	12876	34.57	1683	1710	1600	2205	1189	1698	1666.25	0.24	933	1770	1734	1693	1657	1616	1713	1636	260	507	500	1150	1	1	51928120	875	-6.53	2.91	12	0.02	-258.00	580.00	3040	20230511	-44.57	1000	20231010	68.50	2245	-24.94	20240207	1533	9.92	20240125	3040	-44.57	20230511	1000	68.50	20231010	0.10	N	205500	500	259 억	126964	N	N	N	N
167	20240401	110739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1688	-10	5	-0.59	16933295	10187	27.35	1683	1710	1600	2205	1189	1698	1662.25	0.24	699	1770	1734	1693	1657	1616	1713	1636	260	507	500	1150	1	1	51928120	877	-6.54	2.91	12	0.02	-258.00	580.00	3040	20230511	-44.47	1000	20231010	68.80	2245	-24.81	20240207	1533	10.11	20240125	3040	-44.47	20230511	1000	68.80	20231010	0.10	N	205500	500	259 억	126964	N	N	N	N
168	20240401	100736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1703	5	2	0.29	3323357	1968	5.28	1683	1710	1683	2205	1189	1698	1688.70	0.24	667	1770	1734	1693	1657	1616	1713	1636	260	507	500	1150	1	1	51928120	884	-6.60	2.94	12	0.00	-258.00	580.00	3040	20230511	-43.98	1000	20231010	70.30	2245	-24.14	20240207	1533	11.09	20240125	3040	-43.98	20230511	1000	70.30	20231010	0.10	N	205500	500	259 억	126964	N	N	N	N
169	20240401	090735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1690	-8	5	-0.47	2542044	1509	4.05	1683	1701	1683	2205	1189	1698	1684.59	0.24	788	1770	1734	1693	1657	1616	1713	1636	260	507	500	1150	1	1	51928120	878	-6.55	2.91	12	0.00	-258.00	580.00	3040	20230511	-44.41	1000	20231010	69.00	2245	-24.72	20240207	1533	10.24	20240125	3040	-44.41	20230511	1000	69.00	20231010	0.10	N	205500	500	259 억	126964	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History