KissMeData/207760/price/prices-20240401.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161000	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	30	2	1.18	717297980	279340	62.29	2545	2595	2545	3315	1785	2550	2567.80	0.27	88066	2636	2592	2561	2517	2486	2587	2512	80	765	100	1830	5	1	80334869	2073	-17.20	3.43	12	0.35	-150.00	752.00	3190	20240220	-19.12	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3190	-19.12	20240220	1500	72.00	20231020	5.71	N	207760	100	80 억	215507	N	N	325	N	N
3	20240430	151012	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2570	20	2	0.78	688028365	267987	59.76	2545	2595	2545	3315	1785	2550	2567.41	0.27	85271	2636	2592	2561	2517	2486	2587	2512	80	765	100	1830	5	1	80334869	2065	-17.13	3.42	12	0.33	-150.00	752.00	3190	20240220	-19.44	1500	20231020	71.33	3190	-19.44	20240220	1845	39.30	20240102	3190	-19.44	20240220	1500	71.33	20231020	5.71	N	207760	100	80 억	215507	N	N	137	N	N
4	20240430	141011	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	25	2	0.98	619849625	241481	53.85	2545	2595	2545	3315	1785	2550	2566.88	0.27	76584	2636	2592	2561	2517	2486	2587	2512	80	765	100	1830	5	1	80334869	2069	-17.17	3.42	12	0.30	-150.00	752.00	3190	20240220	-19.28	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3190	-19.28	20240220	1500	71.67	20231020	5.71	N	207760	100	80 억	215507	N	N	137	N	N
5	20240430	131009	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	35	2	1.37	561565625	218845	48.80	2545	2595	2545	3315	1785	2550	2566.06	0.27	68980	2636	2592	2561	2517	2486	2587	2512	80	765	100	1830	5	1	80334869	2077	-17.23	3.44	12	0.27	-150.00	752.00	3190	20240220	-18.97	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3190	-18.97	20240220	1500	72.33	20231020	5.71	N	207760	100	80 억	215507	N	N	137	N	N
6	20240430	121010	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2565	15	2	0.59	467088960	182235	40.64	2545	2595	2545	3315	1785	2550	2563.13	0.27	42763	2636	2592	2561	2517	2486	2587	2512	80	765	100	1830	5	1	80334869	2061	-17.10	3.41	12	0.23	-150.00	752.00	3190	20240220	-19.59	1500	20231020	71.00	3190	-19.59	20240220	1845	39.02	20240102	3190	-19.59	20240220	1500	71.00	20231020	5.71	N	207760	100	80 억	215507	N	N	137	N	N
7	20240430	111006	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	30	2	1.18	345854905	134971	30.10	2545	2595	2545	3315	1785	2550	2562.46	0.27	33358	2636	2592	2561	2517	2486	2587	2512	80	765	100	1830	5	1	80334869	2073	-17.20	3.43	12	0.17	-150.00	752.00	3190	20240220	-19.12	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3190	-19.12	20240220	1500	72.00	20231020	5.71	N	207760	100	80 억	215507	N	N	137	N	N
8	20240430	101007	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2560	10	2	0.39	207542355	81224	18.11	2545	2570	2545	3315	1785	2550	2555.20	0.27	3292	2636	2592	2561	2517	2486	2587	2512	80	765	100	1830	5	1	80334869	2057	-17.07	3.40	12	0.10	-150.00	752.00	3190	20240220	-19.75	1500	20231020	70.67	3190	-19.75	20240220	1845	38.75	20240102	3190	-19.75	20240220	1500	70.67	20231020	5.71	N	207760	100	80 억	215507	N	N	137	N	N
9	20240430	091017	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2560	10	2	0.39	39268175	15387	3.43	2545	2570	2545	3315	1785	2550	2552.07	0.27	1019	2636	2592	2561	2517	2486	2587	2512	80	765	100	1830	5	1	80334869	2057	-17.07	3.40	12	0.02	-150.00	752.00	3190	20240220	-19.75	1500	20231020	70.67	3190	-19.75	20240220	1845	38.75	20240102	3190	-19.75	20240220	1500	70.67	20231020	5.71	N	207760	100	80 억	215507	N	N	137	N	N
10	20240429	160956	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	10	2	0.39	1130541505	440246	43.74	2550	2605	2530	3300	1780	2540	2568.03	0.31	-31008	2760	2650	2565	2455	2370	2607	2412	80	760	100	1820	5	1	80334869	2049	-17.00	3.39	12	0.55	-150.00	752.00	3190	20240220	-20.06	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3190	-20.06	20240220	1500	70.00	20231020	5.63	N	207760	100	80 억	246582	N	N	137	N	N
11	20240429	151007	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	15	2	0.59	1079510675	420225	41.75	2550	2605	2530	3300	1780	2540	2568.89	0.31	-31435	2760	2650	2565	2455	2370	2607	2412	80	760	100	1820	5	1	80334869	2053	-17.03	3.40	12	0.52	-150.00	752.00	3190	20240220	-19.91	1500	20231020	70.33	3190	-19.91	20240220	1845	38.48	20240102	3190	-19.91	20240220	1500	70.33	20231020	5.63	N	207760	100	80 억	246582	N	N	340	N	N
12	20240429	140926	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	45	2	1.77	940146645	365656	36.33	2550	2605	2530	3300	1780	2540	2571.12	0.31	-31741	2760	2650	2565	2455	2370	2607	2412	80	760	100	1820	5	1	80334869	2077	-17.23	3.44	12	0.46	-150.00	752.00	3190	20240220	-18.97	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3190	-18.97	20240220	1500	72.33	20231020	5.63	N	207760	100	80 억	246582	N	N	340	N	N
13	20240429	131006	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	40	2	1.57	901836425	350785	34.85	2550	2605	2530	3300	1780	2540	2570.91	0.31	-29779	2760	2650	2565	2455	2370	2607	2412	80	760	100	1820	5	1	80334869	2073	-17.20	3.43	12	0.44	-150.00	752.00	3190	20240220	-19.12	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3190	-19.12	20240220	1500	72.00	20231020	5.63	N	207760	100	80 억	246582	N	N	340	N	N
14	20240429	121005	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	40	2	1.57	807688245	314213	31.22	2550	2605	2530	3300	1780	2540	2570.51	0.31	-27233	2760	2650	2565	2455	2370	2607	2412	80	760	100	1820	5	1	80334869	2073	-17.20	3.43	12	0.39	-150.00	752.00	3190	20240220	-19.12	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3190	-19.12	20240220	1500	72.00	20231020	5.63	N	207760	100	80 억	246582	N	N	340	N	N
15	20240429	110940	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2570	30	2	1.18	367784995	144258	14.33	2550	2575	2530	3300	1780	2540	2549.49	0.31	-3747	2760	2650	2565	2455	2370	2607	2412	80	760	100	1820	5	1	80334869	2065	-17.13	3.42	12	0.18	-150.00	752.00	3190	20240220	-19.44	1500	20231020	71.33	3190	-19.44	20240220	1845	39.30	20240102	3190	-19.44	20240220	1500	71.33	20231020	5.63	N	207760	100	80 억	246582	N	N	340	N	N
16	20240429	101005	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	5	2	0.20	188361860	73962	7.35	2550	2565	2535	3300	1780	2540	2546.74	0.31	5077	2760	2650	2565	2455	2370	2607	2412	80	760	100	1820	5	1	80334869	2045	-16.97	3.38	12	0.09	-150.00	752.00	3190	20240220	-20.22	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3190	-20.22	20240220	1500	69.67	20231020	5.63	N	207760	100	80 억	246582	N	N	340	N	N
17	20240429	091005	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2565	25	2	0.98	53730105	21043	2.09	2550	2565	2545	3300	1780	2540	2553.35	0.31	2552	2760	2650	2565	2455	2370	2607	2412	80	760	100	1820	5	1	80334869	2061	-17.10	3.41	12	0.03	-150.00	752.00	3190	20240220	-19.59	1500	20231020	71.00	3190	-19.59	20240220	1845	39.02	20240102	3190	-19.59	20240220	1500	71.00	20231020	5.63	N	207760	100	80 억	246582	N	N	340	N	N
18	20240426	161001	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2540	-95	5	-3.61	2563658480	998924	223.41	2635	2675	2480	3425	1845	2635	2566.37	0.63	-255237	2685	2660	2620	2595	2555	2672	2607	80	790	100	1890	5	1	80334869	2041	-16.93	3.38	12	1.24	-150.00	752.00	3190	20240220	-20.38	1500	20231020	69.33	3190	-20.38	20240220	1845	37.67	20240102	3190	-20.38	20240220	1500	69.33	20231020	5.59	N	207760	100	80 억	502402	N	N	340	N	N
19	20240426	151002	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	-90	5	-3.42	2443627860	951495	212.80	2635	2675	2480	3425	1845	2635	2568.13	0.63	-251401	2685	2660	2620	2595	2555	2672	2607	80	790	100	1890	5	1	80334869	2045	-16.97	3.38	12	1.18	-150.00	752.00	3190	20240220	-20.22	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3190	-20.22	20240220	1500	69.67	20231020	5.59	N	207760	100	80 억	502402	N	N	2	N	N
20	20240426	141000	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2560	-75	5	-2.85	2173048375	845278	189.05	2635	2675	2480	3425	1845	2635	2570.74	0.63	-214390	2685	2660	2620	2595	2555	2672	2607	80	790	100	1890	5	1	80334869	2057	-17.07	3.40	12	1.05	-150.00	752.00	3190	20240220	-19.75	1500	20231020	70.67	3190	-19.75	20240220	1845	38.75	20240102	3190	-19.75	20240220	1500	70.67	20231020	5.59	N	207760	100	80 억	502402	N	N	2	N	N
21	20240426	131002	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	-85	5	-3.23	2059890850	800939	179.13	2635	2675	2480	3425	1845	2635	2571.77	0.63	-208329	2685	2660	2620	2595	2555	2672	2607	80	790	100	1890	5	1	80334869	2049	-17.00	3.39	12	1.00	-150.00	752.00	3190	20240220	-20.06	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3190	-20.06	20240220	1500	70.00	20231020	5.59	N	207760	100	80 억	502402	N	N	2	N	N
22	20240426	120959	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	-60	5	-2.28	1942196965	754699	168.79	2635	2675	2480	3425	1845	2635	2573.40	0.63	-199632	2685	2660	2620	2595	2555	2672	2607	80	790	100	1890	5	1	80334869	2069	-17.17	3.42	12	0.94	-150.00	752.00	3190	20240220	-19.28	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3190	-19.28	20240220	1500	71.67	20231020	5.59	N	207760	100	80 억	502402	N	N	2	N	N
23	20240426	110958	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2505	-130	5	-4.93	1567912370	608163	136.02	2635	2675	2480	3425	1845	2635	2578.03	0.63	-160664	2685	2660	2620	2595	2555	2672	2607	80	790	100	1890	5	1	80334869	2012	-16.70	3.33	12	0.76	-150.00	752.00	3190	20240220	-21.47	1500	20231020	67.00	3190	-21.47	20240220	1845	35.77	20240102	3190	-21.47	20240220	1500	67.00	20231020	5.59	N	207760	100	80 억	502402	N	N	2	N	N
24	20240426	100959	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-35	5	-1.33	722348335	274579	61.41	2635	2675	2590	3425	1845	2635	2630.73	0.63	-58003	2685	2660	2620	2595	2555	2672	2607	80	790	100	1890	5	1	80334869	2089	-17.33	3.46	12	0.34	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.59	N	207760	100	80 억	502402	N	N	2	N	N
25	20240426	091003	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2645	10	2	0.38	172657440	65408	14.63	2635	2660	2620	3425	1845	2635	2639.77	0.63	8743	2685	2660	2620	2595	2555	2672	2607	80	790	100	1890	5	1	80334869	2125	-17.63	3.52	12	0.08	-150.00	752.00	3190	20240220	-17.08	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3190	-17.08	20240220	1500	76.33	20231020	5.59	N	207760	100	80 억	502402	N	N	2	N	N
26	20240425	160954	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2635	0	3	0.00	1148447725	439888	75.07	2620	2645	2580	3425	1845	2635	2610.77	0.58	38126	2705	2670	2630	2595	2555	2650	2575	80	790	100	1890	5	1	80334869	2117	-17.57	3.50	12	0.55	-150.00	752.00	3190	20240220	-17.40	1500	20231020	75.67	3190	-17.40	20240220	1845	42.82	20240102	3190	-17.40	20240220	1500	75.67	20231020	5.70	N	207760	100	80 억	468820	N	N	2	N	N
27	20240425	150959	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2630	-5	5	-0.19	1016861900	389977	66.55	2620	2645	2580	3425	1845	2635	2607.49	0.58	29178	2705	2670	2630	2595	2555	2650	2575	80	790	100	1890	5	1	80334869	2113	-17.53	3.50	12	0.49	-150.00	752.00	3190	20240220	-17.55	1500	20231020	75.33	3190	-17.55	20240220	1845	42.55	20240102	3190	-17.55	20240220	1500	75.33	20231020	5.70	N	207760	100	80 억	468820	N	N	383	N	N
28	20240425	140956	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2610	-25	5	-0.95	891300395	341994	58.36	2620	2645	2580	3425	1845	2635	2606.19	0.58	7907	2705	2670	2630	2595	2555	2650	2575	80	790	100	1890	5	1	80334869	2097	-17.40	3.47	12	0.43	-150.00	752.00	3190	20240220	-18.18	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3190	-18.18	20240220	1500	74.00	20231020	5.70	N	207760	100	80 억	468820	N	N	383	N	N
29	20240425	130957	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2615	-20	5	-0.76	836408495	320995	54.78	2620	2645	2580	3425	1845	2635	2605.67	0.58	5000	2705	2670	2630	2595	2555	2650	2575	80	790	100	1890	5	1	80334869	2101	-17.43	3.48	12	0.40	-150.00	752.00	3190	20240220	-18.03	1500	20231020	74.33	3190	-18.03	20240220	1845	41.73	20240102	3190	-18.03	20240220	1500	74.33	20231020	5.70	N	207760	100	80 억	468820	N	N	383	N	N
30	20240425	120954	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	-10	5	-0.38	735742245	282534	48.22	2620	2645	2580	3425	1845	2635	2604.08	0.58	-9800	2705	2670	2630	2595	2555	2650	2575	80	790	100	1890	5	1	80334869	2109	-17.50	3.49	12	0.35	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.70	N	207760	100	80 억	468820	N	N	383	N	N
31	20240425	110955	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-35	5	-1.33	546621375	210286	35.89	2620	2645	2580	3425	1845	2635	2599.42	0.58	-28024	2705	2670	2630	2595	2555	2650	2575	80	790	100	1890	5	1	80334869	2089	-17.33	3.46	12	0.26	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.70	N	207760	100	80 억	468820	N	N	383	N	N
32	20240425	100955	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-35	5	-1.33	215124940	82468	14.07	2620	2645	2600	3425	1845	2635	2608.59	0.58	-557	2705	2670	2630	2595	2555	2650	2575	80	790	100	1890	5	1	80334869	2089	-17.33	3.46	12	0.10	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.70	N	207760	100	80 억	468820	N	N	383	N	N
33	20240425	090958	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2630	-5	5	-0.19	28202835	10775	1.84	2620	2645	2600	3425	1845	2635	2617.43	0.58	-700	2705	2670	2630	2595	2555	2650	2575	80	790	100	1890	5	1	80334869	2113	-17.53	3.50	12	0.01	-150.00	752.00	3190	20240220	-17.55	1500	20231020	75.33	3190	-17.55	20240220	1845	42.55	20240102	3190	-17.55	20240220	1500	75.33	20231020	5.70	N	207760	100	80 억	468820	N	N	383	N	N
34	20240424	160937	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2635	-10	5	-0.38	1509939835	573837	56.52	2655	2665	2590	3435	1855	2645	2631.30	0.69	-88064	2741	2692	2626	2577	2511	2717	2602	80	790	100	1900	5	1	80334869	2117	-17.57	3.50	12	0.71	-150.00	752.00	3190	20240220	-17.40	1500	20231020	75.67	3190	-17.40	20240220	1845	42.82	20240102	3190	-17.40	20240220	1500	75.67	20231020	5.74	N	207760	100	80 억	555093	N	N	383	N	N
35	20240424	150954	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2645	0	3	0.00	1442839810	548408	54.02	2655	2665	2590	3435	1855	2645	2630.96	0.69	-86818	2741	2692	2626	2577	2511	2717	2602	80	790	100	1900	5	1	80334869	2125	-17.63	3.52	12	0.68	-150.00	752.00	3190	20240220	-17.08	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3190	-17.08	20240220	1500	76.33	20231020	5.74	N	207760	100	80 억	555093	N	N	2	N	N
36	20240424	140953	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	-20	5	-0.76	1095491285	417163	41.09	2655	2665	2590	3435	1855	2645	2626.05	0.69	-61651	2741	2692	2626	2577	2511	2717	2602	80	790	100	1900	5	1	80334869	2109	-17.50	3.49	12	0.52	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.74	N	207760	100	80 억	555093	N	N	2	N	N
37	20240424	130957	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	-20	5	-0.76	1001969155	381523	37.58	2655	2665	2590	3435	1855	2645	2626.24	0.69	-64775	2741	2692	2626	2577	2511	2717	2602	80	790	100	1900	5	1	80334869	2109	-17.50	3.49	12	0.47	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.74	N	207760	100	80 억	555093	N	N	2	N	N
38	20240424	120952	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2620	-25	5	-0.95	945310660	359892	35.45	2655	2665	2590	3435	1855	2645	2626.65	0.69	-64488	2741	2692	2626	2577	2511	2717	2602	80	790	100	1900	5	1	80334869	2105	-17.47	3.48	12	0.45	-150.00	752.00	3190	20240220	-17.87	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3190	-17.87	20240220	1500	74.67	20231020	5.74	N	207760	100	80 억	555093	N	N	2	N	N
39	20240424	110950	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2615	-30	5	-1.13	775602605	295021	29.06	2655	2665	2590	3435	1855	2645	2628.97	0.69	-54178	2741	2692	2626	2577	2511	2717	2602	80	790	100	1900	5	1	80334869	2101	-17.43	3.48	12	0.37	-150.00	752.00	3190	20240220	-18.03	1500	20231020	74.33	3190	-18.03	20240220	1845	41.73	20240102	3190	-18.03	20240220	1500	74.33	20231020	5.74	N	207760	100	80 억	555093	N	N	2	N	N
40	20240424	100948	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2615	-30	5	-1.13	508411585	192512	18.96	2655	2665	2615	3435	1855	2645	2640.93	0.69	-11227	2741	2692	2626	2577	2511	2717	2602	80	790	100	1900	5	1	80334869	2101	-17.43	3.48	12	0.24	-150.00	752.00	3190	20240220	-18.03	1500	20231020	74.33	3190	-18.03	20240220	1845	41.73	20240102	3190	-18.03	20240220	1500	74.33	20231020	5.74	N	207760	100	80 억	555093	N	N	2	N	N
41	20240424	090952	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2660	15	2	0.57	144212720	54429	5.36	2655	2665	2630	3435	1855	2645	2649.56	0.69	1296	2741	2692	2626	2577	2511	2717	2602	80	790	100	1900	5	1	80334869	2137	-17.73	3.54	12	0.07	-150.00	752.00	3190	20240220	-16.61	1500	20231020	77.33	3190	-16.61	20240220	1845	44.17	20240102	3190	-16.61	20240220	1500	77.33	20231020	5.74	N	207760	100	80 억	555093	N	N	2	N	N
42	20240423	160927	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2645	85	2	3.32	2651625675	1008454	292.91	2570	2675	2560	3325	1795	2560	2629.37	0.46	188012	2603	2581	2553	2531	2503	2592	2542	80	765	100	1840	5	1	80334869	2125	-17.63	3.52	12	1.26	-150.00	752.00	3190	20240220	-17.08	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3190	-17.08	20240220	1500	76.33	20231020	5.75	N	207760	100	80 억	367717	N	N	2	N	N
43	20240423	150948	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2665	105	2	4.10	2421948695	921809	267.74	2570	2675	2560	3325	1795	2560	2627.39	0.46	169026	2603	2581	2553	2531	2503	2592	2542	80	765	100	1840	5	1	80334869	2141	-17.77	3.54	12	1.15	-150.00	752.00	3190	20240220	-16.46	1500	20231020	77.67	3190	-16.46	20240220	1845	44.44	20240102	3190	-16.46	20240220	1500	77.67	20231020	5.75	N	207760	100	80 억	367717	N	N	31	N	N
44	20240423	140947	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2620	60	2	2.34	1851200155	705563	204.93	2570	2675	2560	3325	1795	2560	2623.72	0.46	109688	2603	2581	2553	2531	2503	2592	2542	80	765	100	1840	5	1	80334869	2105	-17.47	3.48	12	0.88	-150.00	752.00	3190	20240220	-17.87	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3190	-17.87	20240220	1500	74.67	20231020	5.75	N	207760	100	80 억	367717	N	N	31	N	N
45	20240423	130945	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2615	55	2	2.15	1789368285	681894	198.06	2570	2675	2560	3325	1795	2560	2624.12	0.46	106594	2603	2581	2553	2531	2503	2592	2542	80	765	100	1840	5	1	80334869	2101	-17.43	3.48	12	0.85	-150.00	752.00	3190	20240220	-18.03	1500	20231020	74.33	3190	-18.03	20240220	1845	41.73	20240102	3190	-18.03	20240220	1500	74.33	20231020	5.75	N	207760	100	80 억	367717	N	N	31	N	N
46	20240423	120945	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2630	70	2	2.73	1539354020	585757	170.13	2570	2675	2560	3325	1795	2560	2627.97	0.46	97966	2603	2581	2553	2531	2503	2592	2542	80	765	100	1840	5	1	80334869	2113	-17.53	3.50	12	0.73	-150.00	752.00	3190	20240220	-17.55	1500	20231020	75.33	3190	-17.55	20240220	1845	42.55	20240102	3190	-17.55	20240220	1500	75.33	20231020	5.75	N	207760	100	80 억	367717	N	N	31	N	N
47	20240423	110946	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2610	50	2	1.95	1442453150	548876	159.42	2570	2675	2560	3325	1795	2560	2628.01	0.46	96295	2603	2581	2553	2531	2503	2592	2542	80	765	100	1840	5	1	80334869	2097	-17.40	3.47	12	0.68	-150.00	752.00	3190	20240220	-18.18	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3190	-18.18	20240220	1500	74.00	20231020	5.75	N	207760	100	80 억	367717	N	N	31	N	N
48	20240423	100944	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2645	85	2	3.32	1167133925	444136	129.00	2570	2675	2560	3325	1795	2560	2627.88	0.46	105802	2603	2581	2553	2531	2503	2592	2542	80	765	100	1840	5	1	80334869	2125	-17.63	3.52	12	0.55	-150.00	752.00	3190	20240220	-17.08	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3190	-17.08	20240220	1500	76.33	20231020	5.75	N	207760	100	80 억	367717	N	N	31	N	N
49	20240423	090946	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	65	2	2.54	223886750	85946	24.96	2570	2635	2560	3325	1795	2560	2604.97	0.46	34974	2603	2581	2553	2531	2503	2592	2542	80	765	100	1840	5	1	80334869	2109	-17.50	3.49	12	0.11	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.75	N	207760	100	80 억	367717	N	N	31	N	N
50	20240422	160942	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2560	35	2	1.39	854477910	336084	42.07	2550	2575	2525	3280	1770	2525	2542.45	0.46	-1936	2701	2612	2516	2427	2331	2565	2380	80	755	100	1810	5	1	80334869	2057	-17.07	3.40	12	0.42	-150.00	752.00	3310	20230414	-22.66	1500	20231020	70.67	3190	-19.75	20240220	1845	38.75	20240102	3190	-19.75	20240220	1500	70.67	20231020	5.81	N	207760	100	80 억	369729	N	N	31	N	N
51	20240422	150940	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	20	2	0.79	789786425	310754	38.90	2550	2575	2525	3280	1770	2525	2541.52	0.46	-5291	2701	2612	2516	2427	2331	2565	2380	80	755	100	1810	5	1	80334869	2045	-16.97	3.38	12	0.39	-150.00	752.00	3310	20230414	-23.11	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3190	-20.22	20240220	1500	69.67	20231020	5.81	N	207760	100	80 억	369729	N	N	193	N	N
52	20240422	140942	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	10	2	0.40	575287090	226190	28.32	2550	2575	2525	3280	1770	2525	2543.38	0.46	15802	2701	2612	2516	2427	2331	2565	2380	80	755	100	1810	5	1	80334869	2036	-16.90	3.37	12	0.28	-150.00	752.00	3310	20230414	-23.41	1500	20231020	69.00	3190	-20.53	20240220	1845	37.40	20240102	3190	-20.53	20240220	1500	69.00	20231020	5.81	N	207760	100	80 억	369729	N	N	193	N	N
53	20240422	130939	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	5	2	0.20	531061200	208757	26.13	2550	2575	2525	3280	1770	2525	2543.92	0.46	25535	2701	2612	2516	2427	2331	2565	2380	80	755	100	1810	5	1	80334869	2032	-16.87	3.36	12	0.26	-150.00	752.00	3310	20230414	-23.56	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	5.81	N	207760	100	80 억	369729	N	N	193	N	N
54	20240422	120938	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2540	15	2	0.59	462351850	181580	22.73	2550	2575	2525	3280	1770	2525	2546.27	0.46	28206	2701	2612	2516	2427	2331	2565	2380	80	755	100	1810	5	1	80334869	2041	-16.93	3.38	12	0.23	-150.00	752.00	3310	20230414	-23.26	1500	20231020	69.33	3190	-20.38	20240220	1845	37.67	20240102	3190	-20.38	20240220	1500	69.33	20231020	5.81	N	207760	100	80 억	369729	N	N	193	N	N
55	20240422	110939	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	25	2	0.99	304561615	119309	14.94	2550	2575	2530	3280	1770	2525	2552.71	0.46	30327	2701	2612	2516	2427	2331	2565	2380	80	755	100	1810	5	1	80334869	2049	-17.00	3.39	12	0.15	-150.00	752.00	3310	20230414	-22.96	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3190	-20.06	20240220	1500	70.00	20231020	5.81	N	207760	100	80 억	369729	N	N	193	N	N
56	20240422	100939	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	50	2	1.98	228731850	89560	11.21	2550	2575	2530	3280	1770	2525	2553.95	0.46	27063	2701	2612	2516	2427	2331	2565	2380	80	755	100	1810	5	1	80334869	2069	-17.17	3.42	12	0.11	-150.00	752.00	3310	20230414	-22.21	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3190	-19.28	20240220	1500	71.67	20231020	5.81	N	207760	100	80 억	369729	N	N	193	N	N
57	20240422	090940	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2570	45	2	1.78	54817565	21447	2.68	2550	2575	2530	3280	1770	2525	2555.95	0.46	9825	2701	2612	2516	2427	2331	2565	2380	80	755	100	1810	5	1	80334869	2065	-17.13	3.42	12	0.03	-150.00	752.00	3310	20230414	-22.36	1500	20231020	71.33	3190	-19.44	20240220	1845	39.30	20240102	3190	-19.44	20240220	1500	71.33	20231020	5.81	N	207760	100	80 억	369729	N	N	193	N	N
58	20240419	160856	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2525	-70	5	-2.70	2002965650	792518	156.41	2600	2605	2420	3370	1820	2595	2527.31	0.58	-92824	2655	2625	2565	2535	2475	2640	2550	80	775	100	1860	5	1	80334869	2028	-16.83	3.36	12	0.99	-150.00	752.00	3310	20230414	-23.72	1500	20231020	68.33	3190	-20.85	20240220	1845	36.86	20240102	3190	-20.85	20240220	1500	68.33	20231020	5.87	N	207760	100	80 억	462612	N	N	193	N	N
59	20240419	150904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	-60	5	-2.31	1925554955	761914	150.37	2600	2605	2420	3370	1820	2595	2527.22	0.58	-98869	2655	2625	2565	2535	2475	2640	2550	80	775	100	1860	5	1	80334869	2036	-16.90	3.37	12	0.95	-150.00	752.00	3310	20230414	-23.41	1500	20231020	69.00	3190	-20.53	20240220	1845	37.40	20240102	3190	-20.53	20240220	1500	69.00	20231020	5.87	N	207760	100	80 억	462612	N	N	209	N	N
60	20240419	140856	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2540	-55	5	-2.12	1811544725	717053	141.52	2600	2605	2420	3370	1820	2595	2526.33	0.58	-104102	2655	2625	2565	2535	2475	2640	2550	80	775	100	1860	5	1	80334869	2041	-16.93	3.38	12	0.89	-150.00	752.00	3310	20230414	-23.26	1500	20231020	69.33	3190	-20.38	20240220	1845	37.67	20240102	3190	-20.38	20240220	1500	69.33	20231020	5.87	N	207760	100	80 억	462612	N	N	209	N	N
61	20240419	130857	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-65	5	-2.50	1565646935	620513	122.47	2600	2605	2420	3370	1820	2595	2523.10	0.58	-94787	2655	2625	2565	2535	2475	2640	2550	80	775	100	1860	5	1	80334869	2032	-16.87	3.36	12	0.77	-150.00	752.00	3310	20230414	-23.56	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	5.87	N	207760	100	80 억	462612	N	N	209	N	N
62	20240419	120853	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	-95	5	-3.66	1383618465	548128	108.18	2600	2605	2420	3370	1820	2595	2524.20	0.58	-66299	2655	2625	2565	2535	2475	2640	2550	80	775	100	1860	5	1	80334869	2008	-16.67	3.32	12	0.68	-150.00	752.00	3310	20230414	-24.47	1500	20231020	66.67	3190	-21.63	20240220	1845	35.50	20240102	3190	-21.63	20240220	1500	66.67	20231020	5.87	N	207760	100	80 억	462612	N	N	209	N	N
63	20240419	110905	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-65	5	-2.50	684770940	266928	52.68	2600	2605	2530	3370	1820	2595	2565.33	0.58	-42531	2655	2625	2565	2535	2475	2640	2550	80	775	100	1860	5	1	80334869	2032	-16.87	3.36	12	0.33	-150.00	752.00	3310	20230414	-23.56	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	5.87	N	207760	100	80 억	462612	N	N	209	N	N
64	20240419	100901	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2590	-5	5	-0.19	368566020	143144	28.25	2600	2605	2550	3370	1820	2595	2574.73	0.58	1008	2655	2625	2565	2535	2475	2640	2550	80	775	100	1860	5	1	80334869	2081	-17.27	3.44	12	0.18	-150.00	752.00	3310	20230414	-21.75	1500	20231020	72.67	3190	-18.81	20240220	1845	40.38	20240102	3190	-18.81	20240220	1500	72.67	20231020	5.87	N	207760	100	80 억	462612	N	N	209	N	N
65	20240419	090852	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	5	2	0.19	42235285	16287	3.21	2600	2605	2580	3370	1820	2595	2593.14	0.58	-2008	2655	2625	2565	2535	2475	2640	2550	80	775	100	1860	5	1	80334869	2089	-17.33	3.46	12	0.02	-150.00	752.00	3310	20230414	-21.45	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.87	N	207760	100	80 억	462612	N	N	209	N	N
66	20240418	160854	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2595	90	2	3.59	1297712065	505020	107.05	2515	2595	2505	3255	1755	2505	2569.54	0.26	252413	2585	2545	2525	2485	2465	2535	2475	80	750	100	1800	5	1	80334869	2085	-17.30	3.45	12	0.63	-150.00	752.00	3310	20230414	-21.60	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3190	-18.65	20240220	1500	73.00	20231020	5.91	N	207760	100	80 억	210169	N	N	209	N	N
67	20240418	150852	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	80	2	3.19	1169522125	455507	96.55	2515	2590	2505	3255	1755	2505	2567.52	0.26	233016	2585	2545	2525	2485	2465	2535	2475	80	750	100	1800	5	1	80334869	2077	-17.23	3.44	12	0.57	-150.00	752.00	3310	20230414	-21.90	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3190	-18.97	20240220	1500	72.33	20231020	5.91	N	207760	100	80 억	210169	N	N	10	N	N
68	20240418	140858	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	80	2	3.19	1029939185	401474	85.10	2515	2590	2505	3255	1755	2505	2565.39	0.26	211854	2585	2545	2525	2485	2465	2535	2475	80	750	100	1800	5	1	80334869	2077	-17.23	3.44	12	0.50	-150.00	752.00	3310	20230414	-21.90	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3190	-18.97	20240220	1500	72.33	20231020	5.91	N	207760	100	80 억	210169	N	N	10	N	N
69	20240418	130852	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2565	60	2	2.40	741433865	289523	61.37	2515	2590	2505	3255	1755	2505	2560.88	0.26	140923	2585	2545	2525	2485	2465	2535	2475	80	750	100	1800	5	1	80334869	2061	-17.10	3.41	12	0.36	-150.00	752.00	3310	20230414	-22.51	1500	20231020	71.00	3190	-19.59	20240220	1845	39.02	20240102	3190	-19.59	20240220	1500	71.00	20231020	5.91	N	207760	100	80 억	210169	N	N	10	N	N
70	20240418	120851	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2570	65	2	2.59	685804725	267813	56.77	2515	2590	2505	3255	1755	2505	2560.76	0.26	133576	2585	2545	2525	2485	2465	2535	2475	80	750	100	1800	5	1	80334869	2065	-17.13	3.42	12	0.33	-150.00	752.00	3310	20230414	-22.36	1500	20231020	71.33	3190	-19.44	20240220	1845	39.30	20240102	3190	-19.44	20240220	1500	71.33	20231020	5.91	N	207760	100	80 억	210169	N	N	10	N	N
71	20240418	110855	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	70	2	2.79	617094200	240977	51.08	2515	2590	2505	3255	1755	2505	2560.80	0.26	131650	2585	2545	2525	2485	2465	2535	2475	80	750	100	1800	5	1	80334869	2069	-17.17	3.42	12	0.30	-150.00	752.00	3310	20230414	-22.21	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3190	-19.28	20240220	1500	71.67	20231020	5.91	N	207760	100	80 억	210169	N	N	10	N	N
72	20240418	100854	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2570	65	2	2.59	518914605	202801	42.99	2515	2590	2505	3255	1755	2505	2558.74	0.26	104600	2585	2545	2525	2485	2465	2535	2475	80	750	100	1800	5	1	80334869	2065	-17.13	3.42	12	0.25	-150.00	752.00	3310	20230414	-22.36	1500	20231020	71.33	3190	-19.44	20240220	1845	39.30	20240102	3190	-19.44	20240220	1500	71.33	20231020	5.91	N	207760	100	80 억	210169	N	N	10	N	N
73	20240418	090850	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2560	55	2	2.20	154476430	61098	12.95	2515	2560	2505	3255	1755	2505	2528.34	0.26	21325	2585	2545	2525	2485	2465	2535	2475	80	750	100	1800	5	1	80334869	2057	-17.07	3.40	12	0.08	-150.00	752.00	3310	20230414	-22.66	1500	20231020	70.67	3190	-19.75	20240220	1845	38.75	20240102	3190	-19.75	20240220	1500	70.67	20231020	5.91	N	207760	100	80 억	210169	N	N	10	N	N
74	20240417	160845	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2505	-10	5	-0.40	1134340125	448599	62.34	2515	2565	2505	3265	1765	2515	2528.80	0.29	-57412	2668	2591	2553	2476	2438	2572	2457	80	750	100	1810	5	1	80334869	2012	-16.70	3.33	12	0.56	-150.00	752.00	3310	20230414	-24.32	1500	20231020	67.00	3190	-21.47	20240220	1845	35.77	20240102	3190	-21.47	20240220	1500	67.00	20231020	5.77	N	207760	100	80 억	230435	N	N	10	N	N
75	20240417	150859	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	5	2	0.20	1054276740	416686	57.90	2515	2565	2505	3265	1765	2515	2530.15	0.29	-57344	2668	2591	2553	2476	2438	2572	2457	80	750	100	1810	5	1	80334869	2024	-16.80	3.35	12	0.52	-150.00	752.00	3310	20230414	-23.87	1500	20231020	68.00	3190	-21.00	20240220	1845	36.59	20240102	3190	-21.00	20240220	1500	68.00	20231020	5.77	N	207760	100	80 억	230435	N	N	15	N	N
76	20240417	140853	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	30	2	1.19	939547025	371295	51.59	2515	2565	2505	3265	1765	2515	2530.46	0.29	-54404	2668	2591	2553	2476	2438	2572	2457	80	750	100	1810	5	1	80334869	2045	-16.97	3.38	12	0.46	-150.00	752.00	3310	20230414	-23.11	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3190	-20.22	20240220	1500	69.67	20231020	5.77	N	207760	100	80 억	230435	N	N	15	N	N
77	20240417	130855	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	15	2	0.60	843060315	333347	46.32	2515	2565	2505	3265	1765	2515	2529.08	0.29	-56007	2668	2591	2553	2476	2438	2572	2457	80	750	100	1810	5	1	80334869	2032	-16.87	3.36	12	0.41	-150.00	752.00	3310	20230414	-23.56	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	5.77	N	207760	100	80 억	230435	N	N	15	N	N
78	20240417	120857	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	5	2	0.20	746016700	294900	40.98	2515	2565	2505	3265	1765	2515	2529.73	0.29	-52841	2668	2591	2553	2476	2438	2572	2457	80	750	100	1810	5	1	80334869	2024	-16.80	3.35	12	0.37	-150.00	752.00	3310	20230414	-23.87	1500	20231020	68.00	3190	-21.00	20240220	1845	36.59	20240102	3190	-21.00	20240220	1500	68.00	20231020	5.77	N	207760	100	80 억	230435	N	N	15	N	N
79	20240417	110858	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	5	2	0.20	661696310	261413	36.32	2515	2565	2505	3265	1765	2515	2531.23	0.29	-44396	2668	2591	2553	2476	2438	2572	2457	80	750	100	1810	5	1	80334869	2024	-16.80	3.35	12	0.33	-150.00	752.00	3310	20230414	-23.87	1500	20231020	68.00	3190	-21.00	20240220	1845	36.59	20240102	3190	-21.00	20240220	1500	68.00	20231020	5.77	N	207760	100	80 억	230435	N	N	15	N	N
80	20240417	100851	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	15	2	0.60	490931595	193617	26.90	2515	2565	2510	3265	1765	2515	2535.58	0.29	-31511	2668	2591	2553	2476	2438	2572	2457	80	750	100	1810	5	1	80334869	2032	-16.87	3.36	12	0.24	-150.00	752.00	3310	20230414	-23.56	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	5.77	N	207760	100	80 억	230435	N	N	15	N	N
81	20240417	090848	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	15	2	0.60	43254270	17189	2.39	2515	2535	2510	3265	1765	2515	2516.39	0.29	6086	2668	2591	2553	2476	2438	2572	2457	80	750	100	1810	5	1	80334869	2032	-16.87	3.36	12	0.02	-150.00	752.00	3310	20230414	-23.56	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	5.77	N	207760	100	80 억	230435	N	N	15	N	N
82	20240416	160853	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	-75	5	-2.90	1805822780	705989	37.25	2630	2630	2515	3365	1815	2590	2557.15	0.28	9226	2906	2747	2606	2447	2306	2827	2527	80	775	100	1860	5	1	80334869	2020	-16.77	3.34	12	0.88	-150.00	752.00	3310	20230414	-24.02	1500	20231020	67.67	3190	-21.16	20240220	1845	36.31	20240102	3190	-21.16	20240220	1500	67.67	20231020	5.71	N	207760	100	80 억	224015	N	N	15	N	N
83	20240416	150851	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	-70	5	-2.70	1745666685	682093	35.99	2630	2630	2515	3365	1815	2590	2558.49	0.28	11912	2906	2747	2606	2447	2306	2827	2527	80	775	100	1860	5	1	80334869	2024	-16.80	3.35	12	0.85	-150.00	752.00	3310	20230414	-23.87	1500	20231020	68.00	3190	-21.00	20240220	1845	36.59	20240102	3190	-21.00	20240220	1500	68.00	20231020	5.71	N	207760	100	80 억	224015	N	N	39	N	N
84	20240416	140851	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-60	5	-2.32	1556609135	607270	32.04	2630	2630	2520	3365	1815	2590	2562.51	0.28	5580	2906	2747	2606	2447	2306	2827	2527	80	775	100	1860	5	1	80334869	2032	-16.87	3.36	12	0.76	-150.00	752.00	3310	20230414	-23.56	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	5.71	N	207760	100	80 억	224015	N	N	39	N	N
85	20240416	130850	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-60	5	-2.32	1418448350	552712	29.16	2630	2630	2520	3365	1815	2590	2565.59	0.28	10407	2906	2747	2606	2447	2306	2827	2527	80	775	100	1860	5	1	80334869	2032	-16.87	3.36	12	0.69	-150.00	752.00	3310	20230414	-23.56	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	5.71	N	207760	100	80 억	224015	N	N	39	N	N
86	20240416	120852	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2565	-25	5	-0.97	1236952320	481081	25.38	2630	2630	2530	3365	1815	2590	2570.50	0.28	35917	2906	2747	2606	2447	2306	2827	2527	80	775	100	1860	5	1	80334869	2061	-17.10	3.41	12	0.60	-150.00	752.00	3310	20230414	-22.51	1500	20231020	71.00	3190	-19.59	20240220	1845	39.02	20240102	3190	-19.59	20240220	1500	71.00	20231020	5.71	N	207760	100	80 억	224015	N	N	39	N	N
87	20240416	110848	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	-40	5	-1.54	1014681460	393489	20.76	2630	2630	2545	3365	1815	2590	2578.16	0.28	59474	2906	2747	2606	2447	2306	2827	2527	80	775	100	1860	5	1	80334869	2049	-17.00	3.39	12	0.49	-150.00	752.00	3310	20230414	-22.96	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3190	-20.06	20240220	1500	70.00	20231020	5.71	N	207760	100	80 억	224015	N	N	39	N	N
88	20240416	100840	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2605	15	2	0.58	685986650	265695	14.02	2630	2630	2550	3365	1815	2590	2581.30	0.28	47104	2906	2747	2606	2447	2306	2827	2527	80	775	100	1860	5	1	80334869	2093	-17.37	3.46	12	0.33	-150.00	752.00	3310	20230414	-21.30	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3190	-18.34	20240220	1500	73.67	20231020	5.71	N	207760	100	80 억	224015	N	N	39	N	N
89	20240416	090840	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	10	2	0.39	251239350	96605	5.10	2630	2630	2580	3365	1815	2590	2602.99	0.28	-13665	2906	2747	2606	2447	2306	2827	2527	80	775	100	1860	5	1	80334869	2089	-17.33	3.46	12	0.12	-150.00	752.00	3310	20230414	-21.45	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.71	N	207760	100	80 억	224015	N	N	39	N	N
90	20240415	160838	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2590	5	2	0.19	4888511175	1873387	303.13	2515	2765	2465	3360	1810	2585	2609.49	0.48	-162198	2698	2641	2588	2531	2478	2670	2560	80	775	100	1860	5	1	80334869	2081	-17.27	3.44	12	2.33	-150.00	752.00	3310	20230414	-21.75	1500	20231020	72.67	3190	-18.81	20240220	1845	40.38	20240102	3190	-18.81	20240220	1500	72.67	20231020	5.64	N	207760	100	80 억	382723	N	N	39	N	N
91	20240415	150844	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2605	20	2	0.77	4757296975	1822769	294.94	2515	2765	2465	3360	1810	2585	2609.93	0.48	-165643	2698	2641	2588	2531	2478	2670	2560	80	775	100	1860	5	1	80334869	2093	-17.37	3.46	12	2.27	-150.00	752.00	3310	20230414	-21.30	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3190	-18.34	20240220	1500	73.67	20231020	5.64	N	207760	100	80 억	382723	N	N	42	N	N
92	20240415	140836	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2595	10	2	0.39	3376574710	1294105	209.40	2515	2765	2465	3360	1810	2585	2609.20	0.48	-180421	2698	2641	2588	2531	2478	2670	2560	80	775	100	1860	5	1	80334869	2085	-17.30	3.45	12	1.61	-150.00	752.00	3310	20230414	-21.60	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3190	-18.65	20240220	1500	73.00	20231020	5.64	N	207760	100	80 억	382723	N	N	42	N	N
93	20240415	130828	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-95	5	-3.68	858829110	343510	55.58	2515	2545	2465	3360	1810	2585	2500.16	0.48	-86537	2698	2641	2588	2531	2478	2670	2560	80	775	100	1860	5	1	80334869	2000	-16.60	3.31	12	0.43	-150.00	752.00	3310	20230414	-24.77	1500	20231020	66.00	3190	-21.94	20240220	1845	34.96	20240102	3190	-21.94	20240220	1500	66.00	20231020	5.64	N	207760	100	80 억	382723	N	N	42	N	N
94	20240415	120842	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	-105	5	-4.06	809021625	323495	52.34	2515	2545	2465	3360	1810	2585	2500.88	0.48	-89334	2698	2641	2588	2531	2478	2670	2560	80	775	100	1860	5	1	80334869	1992	-16.53	3.30	12	0.40	-150.00	752.00	3310	20230414	-25.08	1500	20231020	65.33	3190	-22.26	20240220	1845	34.42	20240102	3190	-22.26	20240220	1500	65.33	20231020	5.64	N	207760	100	80 억	382723	N	N	42	N	N
95	20240415	110842	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	-115	5	-4.45	754615085	301529	48.79	2515	2545	2465	3360	1810	2585	2502.63	0.48	-80390	2698	2641	2588	2531	2478	2670	2560	80	775	100	1860	5	1	80334869	1984	-16.47	3.28	12	0.38	-150.00	752.00	3310	20230414	-25.38	1500	20231020	64.67	3190	-22.57	20240220	1845	33.88	20240102	3190	-22.57	20240220	1500	64.67	20231020	5.64	N	207760	100	80 억	382723	N	N	42	N	N
96	20240415	100836	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	-85	5	-3.29	521351540	207496	33.57	2515	2545	2485	3360	1810	2585	2512.59	0.48	-43712	2698	2641	2588	2531	2478	2670	2560	80	775	100	1860	5	1	80334869	2008	-16.67	3.32	12	0.26	-150.00	752.00	3310	20230414	-24.47	1500	20231020	66.67	3190	-21.63	20240220	1845	35.50	20240102	3190	-21.63	20240220	1500	66.67	20231020	5.64	N	207760	100	80 억	382723	N	N	42	N	N
97	20240415	090844	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-55	5	-2.13	162275180	64647	10.46	2515	2530	2500	3360	1810	2585	2510.17	0.48	-3360	2698	2641	2588	2531	2478	2670	2560	80	775	100	1860	5	1	80334869	2032	-16.87	3.36	12	0.08	-150.00	752.00	3310	20230414	-23.56	1500	20231020	68.67	3190	-20.69	20240220	1845	37.13	20240102	3190	-20.69	20240220	1500	68.67	20231020	5.64	N	207760	100	80 억	382723	N	N	42	N	N
98	20240412	160836	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	40	2	1.57	1600201830	615014	160.22	2535	2645	2535	3305	1785	2545	2601.99	0.35	102999	2628	2586	2518	2476	2408	2607	2497	80	760	100	1830	5	1	80334869	2077	-17.23	3.44	12	0.77	-150.00	752.00	3310	20230414	-21.90	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3310	-21.90	20230414	1500	72.33	20231020	5.68	N	207760	100	80 억	278694	N	N	42	N	N
99	20240412	150839	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	35	2	1.38	1562914060	600563	156.45	2535	2645	2535	3305	1785	2545	2602.51	0.35	102233	2628	2586	2518	2476	2408	2607	2497	80	760	100	1830	5	1	80334869	2073	-17.20	3.43	12	0.75	-150.00	752.00	3310	20230414	-22.05	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3310	-22.05	20230414	1500	72.00	20231020	5.68	N	207760	100	80 억	278694	N	N	484	N	N
100	20240412	140835	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	40	2	1.57	1432314085	549897	143.25	2535	2645	2535	3305	1785	2545	2604.80	0.35	103693	2628	2586	2518	2476	2408	2607	2497	80	760	100	1830	5	1	80334869	2077	-17.23	3.44	12	0.68	-150.00	752.00	3310	20230414	-21.90	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3310	-21.90	20230414	1500	72.33	20231020	5.68	N	207760	100	80 억	278694	N	N	484	N	N
101	20240412	130826	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	35	2	1.38	1355806550	520273	135.54	2535	2645	2535	3305	1785	2545	2606.07	0.35	99928	2628	2586	2518	2476	2408	2607	2497	80	760	100	1830	5	1	80334869	2073	-17.20	3.43	12	0.65	-150.00	752.00	3310	20230414	-22.05	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3310	-22.05	20230414	1500	72.00	20231020	5.68	N	207760	100	80 억	278694	N	N	484	N	N
102	20240412	120833	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	30	2	1.18	1242509630	476354	124.10	2535	2645	2535	3305	1785	2545	2608.51	0.35	102591	2628	2586	2518	2476	2408	2607	2497	80	760	100	1830	5	1	80334869	2069	-17.17	3.42	12	0.59	-150.00	752.00	3310	20230414	-22.21	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3310	-22.21	20230414	1500	71.67	20231020	5.68	N	207760	100	80 억	278694	N	N	484	N	N
103	20240412	110830	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2620	75	2	2.95	1082361335	414659	108.02	2535	2645	2535	3305	1785	2545	2610.40	0.35	102134	2628	2586	2518	2476	2408	2607	2497	80	760	100	1830	5	1	80334869	2105	-17.47	3.48	12	0.52	-150.00	752.00	3310	20230414	-20.85	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3310	-20.85	20230414	1500	74.67	20231020	5.68	N	207760	100	80 억	278694	N	N	484	N	N
104	20240412	100831	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2630	85	2	3.34	872435565	334734	87.20	2535	2645	2535	3305	1785	2545	2606.54	0.35	96588	2628	2586	2518	2476	2408	2607	2497	80	760	100	1830	5	1	80334869	2113	-17.53	3.50	12	0.42	-150.00	752.00	3310	20230414	-20.54	1500	20231020	75.33	3190	-17.55	20240220	1845	42.55	20240102	3310	-20.54	20230414	1500	75.33	20231020	5.68	N	207760	100	80 억	278694	N	N	484	N	N
105	20240412	090832	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	10	2	0.39	36826370	14443	3.76	2535	2560	2535	3305	1785	2545	2550.13	0.35	-934	2628	2586	2518	2476	2408	2607	2497	80	760	100	1830	5	1	80334869	2053	-17.03	3.40	12	0.02	-150.00	752.00	3310	20230414	-22.81	1500	20231020	70.33	3190	-19.91	20240220	1845	38.48	20240102	3310	-22.81	20230414	1500	70.33	20231020	5.68	N	207760	100	80 억	278694	N	N	484	N	N
106	20240411	160827	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	-5	5	-0.20	936102540	374371	38.49	2490	2560	2450	3315	1785	2550	2500.37	0.35	703	2673	2611	2518	2456	2363	2642	2487	80	765	100	1830	5	1	80334869	2045	-16.97	3.38	12	0.47	-150.00	752.00	3310	20230414	-23.11	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3310	-23.11	20230414	1500	69.67	20231020	5.76	N	207760	100	80 억	277518	N	N	484	N	N
107	20240411	150833	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	0	3	0.00	865139655	346478	35.62	2490	2560	2450	3315	1785	2550	2496.86	0.35	4225	2673	2611	2518	2456	2363	2642	2487	80	765	100	1830	5	1	80334869	2049	-17.00	3.39	12	0.43	-150.00	752.00	3310	20230414	-22.96	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3310	-22.96	20230414	1500	70.00	20231020	5.76	N	207760	100	80 억	277518	N	N	20961	N	N
108	20240411	140829	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2510	-40	5	-1.57	699020175	280813	28.87	2490	2525	2450	3315	1785	2550	2489.14	0.35	-7611	2673	2611	2518	2456	2363	2642	2487	80	765	100	1830	5	1	80334869	2016	-16.73	3.34	12	0.35	-150.00	752.00	3310	20230414	-24.17	1500	20231020	67.33	3190	-21.32	20240220	1845	36.04	20240102	3310	-24.17	20230414	1500	67.33	20231020	5.76	N	207760	100	80 억	277518	N	N	20961	N	N
109	20240411	130820	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	-50	5	-1.96	603410625	242676	24.95	2490	2520	2450	3315	1785	2550	2486.33	0.35	-12485	2673	2611	2518	2456	2363	2642	2487	80	765	100	1830	5	1	80334869	2008	-16.67	3.32	12	0.30	-150.00	752.00	3310	20230414	-24.47	1500	20231020	66.67	3190	-21.63	20240220	1845	35.50	20240102	3310	-24.47	20230414	1500	66.67	20231020	5.76	N	207760	100	80 억	277518	N	N	20961	N	N
110	20240411	120831	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	-55	5	-2.16	553695645	222731	22.90	2490	2520	2450	3315	1785	2550	2485.77	0.35	-11053	2673	2611	2518	2456	2363	2642	2487	80	765	100	1830	5	1	80334869	2004	-16.63	3.32	12	0.28	-150.00	752.00	3310	20230414	-24.62	1500	20231020	66.33	3190	-21.79	20240220	1845	35.23	20240102	3310	-24.62	20230414	1500	66.33	20231020	5.76	N	207760	100	80 억	277518	N	N	20961	N	N
111	20240411	110824	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2510	-40	5	-1.57	512307495	206175	21.20	2490	2520	2450	3315	1785	2550	2484.63	0.35	-10459	2673	2611	2518	2456	2363	2642	2487	80	765	100	1830	5	1	80334869	2016	-16.73	3.34	12	0.26	-150.00	752.00	3310	20230414	-24.17	1500	20231020	67.33	3190	-21.32	20240220	1845	36.04	20240102	3310	-24.17	20230414	1500	67.33	20231020	5.76	N	207760	100	80 억	277518	N	N	20961	N	N
112	20240411	100830	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	-50	5	-1.96	431675690	173881	17.88	2490	2520	2450	3315	1785	2550	2482.36	0.35	-11959	2673	2611	2518	2456	2363	2642	2487	80	765	100	1830	5	1	80334869	2008	-16.67	3.32	12	0.22	-150.00	752.00	3310	20230414	-24.47	1500	20231020	66.67	3190	-21.63	20240220	1845	35.50	20240102	3310	-24.47	20230414	1500	66.67	20231020	5.76	N	207760	100	80 억	277518	N	N	20961	N	N
113	20240411	090828	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2465	-85	5	-3.33	195855175	79032	8.13	2490	2500	2450	3315	1785	2550	2477.63	0.35	-14563	2673	2611	2518	2456	2363	2642	2487	80	765	100	1830	5	1	80334869	1980	-16.43	3.28	12	0.10	-150.00	752.00	3310	20230414	-25.53	1500	20231020	64.33	3190	-22.73	20240220	1845	33.60	20240102	3310	-25.53	20230414	1500	64.33	20231020	5.76	N	207760	100	80 억	277518	N	N	20961	N	N
114	20240409	160815	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	5	2	0.20	2374965805	946327	128.83	2520	2580	2425	3305	1785	2545	2509.04	0.39	-34105	2721	2632	2581	2492	2441	2607	2467	80	760	100	1830	5	1	80334869	2049	-17.00	3.39	12	1.18	-150.00	752.00	3310	20230414	-22.96	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3310	-22.96	20230414	1500	70.00	20231020	5.79	N	207760	100	80 억	311623	N	N	20961	N	N
115	20240409	150820	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2450	-95	5	-3.73	1700962770	678424	92.36	2520	2565	2430	3305	1785	2545	2507.23	0.39	-22223	2721	2632	2581	2492	2441	2607	2467	80	760	100	1830	5	1	80334869	1968	-16.33	3.26	12	0.84	-150.00	752.00	3310	20230414	-25.98	1500	20231020	63.33	3190	-23.20	20240220	1845	32.79	20240102	3310	-25.98	20230414	1500	63.33	20231020	5.79	N	207760	100	80 억	311623	N	N	13	N	N
116	20240409	140825	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	-30	5	-1.18	1163955455	460939	62.75	2520	2565	2500	3305	1785	2545	2525.18	0.39	-8748	2721	2632	2581	2492	2441	2607	2467	80	760	100	1830	5	1	80334869	2020	-16.77	3.34	12	0.57	-150.00	752.00	3310	20230414	-24.02	1500	20231020	67.67	3190	-21.16	20240220	1845	36.31	20240102	3310	-24.02	20230414	1500	67.67	20231020	5.79	N	207760	100	80 억	311623	N	N	13	N	N
117	20240409	130818	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2510	-35	5	-1.38	1090704730	431839	58.79	2520	2565	2500	3305	1785	2545	2525.72	0.39	-9999	2721	2632	2581	2492	2441	2607	2467	80	760	100	1830	5	1	80334869	2016	-16.73	3.34	12	0.54	-150.00	752.00	3310	20230414	-24.17	1500	20231020	67.33	3190	-21.32	20240220	1845	36.04	20240102	3310	-24.17	20230414	1500	67.33	20231020	5.79	N	207760	100	80 억	311623	N	N	13	N	N
118	20240409	120820	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	-30	5	-1.18	904372405	357583	48.68	2520	2565	2500	3305	1785	2545	2529.13	0.39	-4790	2721	2632	2581	2492	2441	2607	2467	80	760	100	1830	5	1	80334869	2020	-16.77	3.34	12	0.45	-150.00	752.00	3310	20230414	-24.02	1500	20231020	67.67	3190	-21.16	20240220	1845	36.31	20240102	3310	-24.02	20230414	1500	67.67	20231020	5.79	N	207760	100	80 억	311623	N	N	13	N	N
119	20240409	110818	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	-10	5	-0.39	732896085	289534	39.42	2520	2565	2500	3305	1785	2545	2531.30	0.39	-6007	2721	2632	2581	2492	2441	2607	2467	80	760	100	1830	5	1	80334869	2036	-16.90	3.37	12	0.36	-150.00	752.00	3310	20230414	-23.41	1500	20231020	69.00	3190	-20.53	20240220	1845	37.40	20240102	3310	-23.41	20230414	1500	69.00	20231020	5.79	N	207760	100	80 억	311623	N	N	13	N	N
120	20240409	100812	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	10	2	0.39	612547460	242128	32.96	2520	2565	2500	3305	1785	2545	2529.85	0.39	2428	2721	2632	2581	2492	2441	2607	2467	80	760	100	1830	5	1	80334869	2053	-17.03	3.40	12	0.30	-150.00	752.00	3310	20230414	-22.81	1500	20231020	70.33	3190	-19.91	20240220	1845	38.48	20240102	3310	-22.81	20230414	1500	70.33	20231020	5.79	N	207760	100	80 억	311623	N	N	13	N	N
121	20240409	090829	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2525	-20	5	-0.79	304547555	120900	16.46	2520	2545	2500	3305	1785	2545	2519.00	0.39	31477	2721	2632	2581	2492	2441	2607	2467	80	760	100	1830	5	1	80334869	2028	-16.83	3.36	12	0.15	-150.00	752.00	3310	20230414	-23.72	1500	20231020	68.33	3190	-20.85	20240220	1845	36.86	20240102	3310	-23.72	20230414	1500	68.33	20231020	5.79	N	207760	100	80 억	311623	N	N	13	N	N
122	20240408	160812	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	-50	5	-1.93	1863129315	721474	63.60	2595	2670	2530	3370	1820	2595	2582.38	0.45	-50137	2815	2705	2640	2530	2465	2672	2497	80	775	100	1860	5	1	80334869	2045	-16.97	3.38	12	0.90	-150.00	752.00	3310	20230414	-23.11	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3310	-23.11	20230414	1500	69.67	20231020	5.84	N	207760	100	80 억	358761	N	N	13	N	N
123	20240408	150819	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	-45	5	-1.73	1710332125	661339	58.30	2595	2670	2545	3370	1820	2595	2586.16	0.45	-45257	2815	2705	2640	2530	2465	2672	2497	80	775	100	1860	5	1	80334869	2049	-17.00	3.39	12	0.82	-150.00	752.00	3310	20230414	-22.96	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3310	-22.96	20230414	1500	70.00	20231020	5.84	N	207760	100	80 억	358761	N	N	361	N	N
124	20240408	140818	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2560	-35	5	-1.35	1461791995	563939	49.71	2595	2670	2550	3370	1820	2595	2592.11	0.45	-46583	2815	2705	2640	2530	2465	2672	2497	80	775	100	1860	5	1	80334869	2057	-17.07	3.40	12	0.70	-150.00	752.00	3310	20230414	-22.66	1500	20231020	70.67	3190	-19.75	20240220	1845	38.75	20240102	3310	-22.66	20230414	1500	70.67	20231020	5.84	N	207760	100	80 억	358761	N	N	361	N	N
125	20240408	130814	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2565	-30	5	-1.16	1294136080	498409	43.94	2595	2670	2555	3370	1820	2595	2596.54	0.45	-29229	2815	2705	2640	2530	2465	2672	2497	80	775	100	1860	5	1	80334869	2061	-17.10	3.41	12	0.62	-150.00	752.00	3310	20230414	-22.51	1500	20231020	71.00	3190	-19.59	20240220	1845	39.02	20240102	3310	-22.51	20230414	1500	71.00	20231020	5.84	N	207760	100	80 억	358761	N	N	361	N	N
126	20240408	120819	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2570	-25	5	-0.96	1122418005	431489	38.04	2595	2670	2555	3370	1820	2595	2601.28	0.45	-26825	2815	2705	2640	2530	2465	2672	2497	80	775	100	1860	5	1	80334869	2065	-17.13	3.42	12	0.54	-150.00	752.00	3310	20230414	-22.36	1500	20231020	71.33	3190	-19.44	20240220	1845	39.30	20240102	3310	-22.36	20230414	1500	71.33	20231020	5.84	N	207760	100	80 억	358761	N	N	361	N	N
127	20240408	110821	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	-20	5	-0.77	997700420	382837	33.75	2595	2670	2555	3370	1820	2595	2606.09	0.45	-26769	2815	2705	2640	2530	2465	2672	2497	80	775	100	1860	5	1	80334869	2069	-17.17	3.42	12	0.48	-150.00	752.00	3310	20230414	-22.21	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3310	-22.21	20230414	1500	71.67	20231020	5.84	N	207760	100	80 억	358761	N	N	361	N	N
128	20240408	100810	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	-15	5	-0.58	727735860	277912	24.50	2595	2670	2570	3370	1820	2595	2618.65	0.45	-6900	2815	2705	2640	2530	2465	2672	2497	80	775	100	1860	5	1	80334869	2073	-17.20	3.43	12	0.35	-150.00	752.00	3310	20230414	-22.05	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3310	-22.05	20230414	1500	72.00	20231020	5.84	N	207760	100	80 억	358761	N	N	361	N	N
129	20240408	090819	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2590	-5	5	-0.19	79625350	30804	2.72	2595	2600	2570	3370	1820	2595	2584.65	0.45	-10877	2815	2705	2640	2530	2465	2672	2497	80	775	100	1860	5	1	80334869	2081	-17.27	3.44	12	0.04	-150.00	752.00	3310	20230414	-21.75	1500	20231020	72.67	3190	-18.81	20240220	1845	40.38	20240102	3310	-21.75	20230414	1500	72.67	20231020	5.84	N	207760	100	80 억	358761	N	N	361	N	N
130	20240405	160818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2595	-80	5	-2.99	2939431720	1120885	82.84	2640	2750	2575	3475	1875	2675	2622.44	0.69	-192961	2855	2765	2715	2625	2575	2740	2600	80	800	100	1920	5	1	80334869	2085	-17.30	3.45	12	1.40	-150.00	752.00	3310	20230414	-21.60	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3310	-21.60	20230414	1500	73.00	20231020	5.77	N	207760	100	80 억	555397	N	N	361	N	N
131	20240405	150812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2590	-85	5	-3.18	2797447150	1066290	78.80	2640	2750	2575	3475	1875	2675	2623.53	0.69	-193777	2855	2765	2715	2625	2575	2740	2600	80	800	100	1920	5	1	80334869	2081	-17.27	3.44	12	1.33	-150.00	752.00	3310	20230414	-21.75	1500	20231020	72.67	3190	-18.81	20240220	1845	40.38	20240102	3310	-21.75	20230414	1500	72.67	20231020	5.77	N	207760	100	80 억	555397	N	N	24	N	N
132	20240405	140813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2600	-75	5	-2.80	2568263365	977995	72.28	2640	2750	2575	3475	1875	2675	2626.05	0.69	-192441	2855	2765	2715	2625	2575	2740	2600	80	800	100	1920	5	1	80334869	2089	-17.33	3.46	12	1.22	-150.00	752.00	3310	20230414	-21.45	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3310	-21.45	20230414	1500	73.33	20231020	5.77	N	207760	100	80 억	555397	N	N	24	N	N
133	20240405	130810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2580	-95	5	-3.55	2437459455	927424	68.54	2640	2750	2575	3475	1875	2675	2628.20	0.69	-181780	2855	2765	2715	2625	2575	2740	2600	80	800	100	1920	5	1	80334869	2073	-17.20	3.43	12	1.15	-150.00	752.00	3310	20230414	-22.05	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3310	-22.05	20230414	1500	72.00	20231020	5.77	N	207760	100	80 억	555397	N	N	24	N	N
134	20240405	120811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2595	-80	5	-2.99	2154231510	817751	60.43	2640	2750	2585	3475	1875	2675	2634.34	0.69	-155657	2855	2765	2715	2625	2575	2740	2600	80	800	100	1920	5	1	80334869	2085	-17.30	3.45	12	1.02	-150.00	752.00	3310	20230414	-21.60	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3310	-21.60	20230414	1500	73.00	20231020	5.77	N	207760	100	80 억	555397	N	N	24	N	N
135	20240405	110817	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2600	-75	5	-2.80	1776025585	672098	49.67	2640	2750	2590	3475	1875	2675	2642.51	0.69	-108154	2855	2765	2715	2625	2575	2740	2600	80	800	100	1920	5	1	80334869	2089	-17.33	3.46	12	0.84	-150.00	752.00	3310	20230414	-21.45	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3310	-21.45	20230414	1500	73.33	20231020	5.77	N	207760	100	80 억	555397	N	N	24	N	N
136	20240405	100708	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2635	-40	5	-1.50	1010841570	379056	28.01	2640	2750	2600	3475	1875	2675	2666.73	0.69	-3030	2855	2765	2715	2625	2575	2740	2600	80	800	100	1920	5	1	80334869	2117	-17.57	3.50	12	0.47	-150.00	752.00	3310	20230414	-20.39	1500	20231020	75.67	3190	-17.40	20240220	1845	42.82	20240102	3310	-20.39	20230414	1500	75.67	20231020	5.77	N	207760	100	80 억	555397	N	N	24	N	N
137	20240405	090802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2650	-25	5	-0.93	275359250	104928	7.75	2640	2655	2600	3475	1875	2675	2624.27	0.69	2604	2855	2765	2715	2625	2575	2740	2600	80	800	100	1920	5	1	80334869	2129	-17.67	3.52	12	0.13	-150.00	752.00	3310	20230414	-19.94	1500	20231020	76.67	3190	-16.93	20240220	1845	43.63	20240102	3310	-19.94	20230414	1500	76.67	20231020	5.77	N	207760	100	80 억	555397	N	N	24	N	N
138	20240404	160801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2675	-25	5	-0.93	3662488495	1342505	115.08	2710	2805	2665	3510	1890	2700	2728.13	0.74	-41900	2840	2770	2700	2630	2560	2805	2665	80	810	100	1940	5	1	80334869	2149	-17.83	3.56	12	1.67	-150.00	752.00	3310	20230414	-19.18	1500	20231020	78.33	3190	-16.14	20240220	1845	44.99	20240102	3310	-19.18	20230414	1500	78.33	20231020	5.71	N	207760	100	80 억	597297	N	N	24	N	N
139	20240404	150759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2685	-15	5	-0.56	3543264225	1297964	111.26	2710	2805	2665	3510	1890	2700	2729.87	0.74	-34071	2840	2770	2700	2630	2560	2805	2665	80	810	100	1940	5	1	80334869	2157	-17.90	3.57	12	1.62	-150.00	752.00	3310	20230414	-18.88	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3310	-18.88	20230414	1500	79.00	20231020	5.71	N	207760	100	80 억	597297	N	N	0	N	N
140	20240404	140802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2715	15	2	0.56	3304212135	1209108	103.65	2710	2805	2665	3510	1890	2700	2732.78	0.74	-19203	2840	2770	2700	2630	2560	2805	2665	80	810	100	1940	5	1	80334869	2181	-18.10	3.61	12	1.51	-150.00	752.00	3310	20230414	-17.98	1500	20231020	81.00	3190	-14.89	20240220	1845	47.15	20240102	3310	-17.98	20230414	1500	81.00	20231020	5.71	N	207760	100	80 억	597297	N	N	0	N	N
141	20240404	130753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2685	-15	5	-0.56	2961984560	1082416	92.79	2710	2805	2665	3510	1890	2700	2736.47	0.74	-4659	2840	2770	2700	2630	2560	2805	2665	80	810	100	1940	5	1	80334869	2157	-17.90	3.57	12	1.35	-150.00	752.00	3310	20230414	-18.88	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3310	-18.88	20230414	1500	79.00	20231020	5.71	N	207760	100	80 억	597297	N	N	0	N	N
142	20240404	120759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2705	5	2	0.19	2755135105	1005459	86.19	2710	2805	2665	3510	1890	2700	2740.19	0.74	11805	2840	2770	2700	2630	2560	2805	2665	80	810	100	1940	5	1	80334869	2173	-18.03	3.60	12	1.25	-150.00	752.00	3310	20230414	-18.28	1500	20231020	80.33	3190	-15.20	20240220	1845	46.61	20240102	3310	-18.28	20230414	1500	80.33	20231020	5.71	N	207760	100	80 억	597297	N	N	0	N	N
143	20240404	110801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2710	10	2	0.37	2367201320	861185	73.82	2710	2805	2695	3510	1890	2700	2748.79	0.74	50351	2840	2770	2700	2630	2560	2805	2665	80	810	100	1940	5	1	80334869	2177	-18.07	3.60	12	1.07	-150.00	752.00	3310	20230414	-18.13	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3310	-18.13	20230414	1500	80.67	20231020	5.71	N	207760	100	80 억	597297	N	N	0	N	N
144	20240404	100800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2755	55	2	2.04	1632173150	591797	50.73	2710	2805	2700	3510	1890	2700	2758.02	0.74	134095	2840	2770	2700	2630	2560	2805	2665	80	810	100	1940	5	1	80334869	2213	-18.37	3.66	12	0.74	-150.00	752.00	3310	20230414	-16.77	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3310	-16.77	20230414	1500	83.67	20231020	5.71	N	207760	100	80 억	597297	N	N	0	N	N
145	20240404	090800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2795	95	2	3.52	553666350	200709	17.21	2710	2795	2700	3510	1890	2700	2758.63	0.74	48033	2840	2770	2700	2630	2560	2805	2665	80	810	100	1940	5	1	80334869	2245	-18.63	3.72	12	0.25	-150.00	752.00	3310	20230414	-15.56	1500	20231020	86.33	3190	-12.38	20240220	1845	51.49	20240102	3310	-15.56	20230414	1500	86.33	20231020	5.71	N	207760	100	80 억	597297	N	N	0	N	N
146	20240403	160758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2700	20	2	0.75	3087939370	1144620	99.14	2675	2770	2630	3480	1880	2680	2697.79	0.81	-57691	2843	2761	2703	2621	2563	2732	2592	80	800	100	1920	5	1	80334869	2169	-18.00	3.59	12	1.42	-150.00	752.00	3310	20230414	-18.43	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3310	-18.43	20230414	1500	80.00	20231020	5.90	N	207760	100	80 억	653185	N	N	57	N	N
147	20240403	150759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2700	20	2	0.75	2930448585	1086238	94.09	2675	2770	2630	3480	1880	2680	2697.81	0.81	-61706	2843	2761	2703	2621	2563	2732	2592	80	800	100	1920	5	1	80334869	2169	-18.00	3.59	12	1.35	-150.00	752.00	3310	20230414	-18.43	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3310	-18.43	20230414	1500	80.00	20231020	5.90	N	207760	100	80 억	653185	N	N	57	N	N
148	20240403	140751	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2720	40	2	1.49	2681776375	994470	86.14	2675	2770	2630	3480	1880	2680	2696.70	0.81	-57973	2843	2761	2703	2621	2563	2732	2592	80	800	100	1920	5	1	80334869	2185	-18.13	3.62	12	1.24	-150.00	752.00	3310	20230414	-17.82	1500	20231020	81.33	3190	-14.73	20240220	1845	47.43	20240102	3310	-17.82	20230414	1500	81.33	20231020	5.90	N	207760	100	80 억	653185	N	N	57	N	N
149	20240403	130752	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2770	90	2	3.36	2322080295	863347	74.78	2675	2770	2630	3480	1880	2680	2689.63	0.81	-50486	2843	2761	2703	2621	2563	2732	2592	80	800	100	1920	5	1	80334869	2225	-18.47	3.68	12	1.07	-150.00	752.00	3310	20230414	-16.31	1500	20231020	84.67	3190	-13.17	20240220	1845	50.14	20240102	3310	-16.31	20230414	1500	84.67	20231020	5.90	N	207760	100	80 억	653185	N	N	57	N	N
150	20240403	120751	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2695	15	2	0.56	1721469795	643747	55.76	2675	2730	2630	3480	1880	2680	2674.13	0.81	-60412	2843	2761	2703	2621	2563	2732	2592	80	800	100	1920	5	1	80334869	2165	-17.97	3.58	12	0.80	-150.00	752.00	3310	20230414	-18.58	1500	20231020	79.67	3190	-15.52	20240220	1845	46.07	20240102	3310	-18.58	20230414	1500	79.67	20231020	5.90	N	207760	100	80 억	653185	N	N	57	N	N
151	20240403	110755	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2700	20	2	0.75	1581823005	591708	51.25	2675	2730	2630	3480	1880	2680	2673.31	0.81	-42659	2843	2761	2703	2621	2563	2732	2592	80	800	100	1920	5	1	80334869	2169	-18.00	3.59	12	0.74	-150.00	752.00	3310	20230414	-18.43	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3310	-18.43	20230414	1500	80.00	20231020	5.90	N	207760	100	80 억	653185	N	N	57	N	N
152	20240403	100753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2655	-25	5	-0.93	1117999355	419098	36.30	2675	2730	2630	3480	1880	2680	2667.61	0.81	-80752	2843	2761	2703	2621	2563	2732	2592	80	800	100	1920	5	1	80334869	2133	-17.70	3.53	12	0.52	-150.00	752.00	3310	20230414	-19.79	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3310	-19.79	20230414	1500	77.00	20231020	5.90	N	207760	100	80 억	653185	N	N	57	N	N
153	20240403	090755	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2705	25	2	0.93	402692720	150543	13.04	2675	2720	2630	3480	1880	2680	2674.91	0.81	-38345	2843	2761	2703	2621	2563	2732	2592	80	800	100	1920	5	1	80334869	2173	-18.03	3.60	12	0.19	-150.00	752.00	3310	20230414	-18.28	1500	20231020	80.33	3190	-15.20	20240220	1845	46.61	20240102	3310	-18.28	20230414	1500	80.33	20231020	5.90	N	207760	100	80 억	653185	N	N	57	N	N
154	20240402	160742	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2680	-115	5	-4.11	3096095740	1146224	43.90	2770	2785	2645	3630	1960	2795	2701.10	1.17	-319851	2975	2885	2765	2675	2555	2930	2720	80	835	100	2010	5	1	80334869	2153	-17.87	3.56	12	1.43	-150.00	752.00	3310	20230414	-19.03	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3310	-19.03	20230414	1500	78.67	20231020	5.94	N	207760	100	80 억	943510	N	N	57	N	N
155	20240402	150749	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2670	-125	5	-4.47	2991578095	1107133	42.40	2770	2785	2645	3630	1960	2795	2701.98	1.17	-304907	2975	2885	2765	2675	2555	2930	2720	80	835	100	2010	5	1	80334869	2145	-17.80	3.55	12	1.38	-150.00	752.00	3310	20230414	-19.34	1500	20231020	78.00	3190	-16.30	20240220	1845	44.72	20240102	3310	-19.34	20230414	1500	78.00	20231020	5.94	N	207760	100	80 억	943510	N	N	294	N	N
156	20240402	140753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2675	-120	5	-4.29	2465936150	909536	34.84	2770	2785	2670	3630	1960	2795	2711.08	1.17	-291011	2975	2885	2765	2675	2555	2930	2720	80	835	100	2010	5	1	80334869	2149	-17.83	3.56	12	1.13	-150.00	752.00	3310	20230414	-19.18	1500	20231020	78.33	3190	-16.14	20240220	1845	44.99	20240102	3310	-19.18	20230414	1500	78.33	20231020	5.94	N	207760	100	80 억	943510	N	N	294	N	N
157	20240402	130741	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2700	-95	5	-3.40	2155166955	793695	30.40	2770	2785	2675	3630	1960	2795	2715.23	1.17	-274862	2975	2885	2765	2675	2555	2930	2720	80	835	100	2010	5	1	80334869	2169	-18.00	3.59	12	0.99	-150.00	752.00	3310	20230414	-18.43	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3310	-18.43	20230414	1500	80.00	20231020	5.94	N	207760	100	80 억	943510	N	N	294	N	N
158	20240402	120738	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2710	-85	5	-3.04	1864247140	685673	26.26	2770	2785	2675	3630	1960	2795	2718.71	1.17	-240135	2975	2885	2765	2675	2555	2930	2720	80	835	100	2010	5	1	80334869	2177	-18.07	3.60	12	0.85	-150.00	752.00	3310	20230414	-18.13	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3310	-18.13	20230414	1500	80.67	20231020	5.94	N	207760	100	80 억	943510	N	N	294	N	N
159	20240402	110742	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2730	-65	5	-2.33	1754288610	645185	24.71	2770	2785	2675	3630	1960	2795	2718.89	1.17	-226825	2975	2885	2765	2675	2555	2930	2720	80	835	100	2010	5	1	80334869	2193	-18.20	3.63	12	0.80	-150.00	752.00	3310	20230414	-17.52	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3310	-17.52	20230414	1500	82.00	20231020	5.94	N	207760	100	80 억	943510	N	N	294	N	N
160	20240402	100743	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2720	-75	5	-2.68	1429860260	525907	20.14	2770	2785	2675	3630	1960	2795	2718.65	1.17	-243648	2975	2885	2765	2675	2555	2930	2720	80	835	100	2010	5	1	80334869	2185	-18.13	3.62	12	0.65	-150.00	752.00	3310	20230414	-17.82	1500	20231020	81.33	3190	-14.73	20240220	1845	47.43	20240102	3310	-17.82	20230414	1500	81.33	20231020	5.94	N	207760	100	80 억	943510	N	N	294	N	N
161	20240402	090742	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2730	-65	5	-2.33	351743210	127849	4.90	2770	2785	2725	3630	1960	2795	2750.78	1.17	-49044	2975	2885	2765	2675	2555	2930	2720	80	835	100	2010	5	1	80334869	2193	-18.20	3.63	12	0.16	-150.00	752.00	3310	20230414	-17.52	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3310	-17.52	20230414	1500	82.00	20231020	5.94	N	207760	100	80 억	943510	N	N	294	N	N
162	20240401	160741	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2795	175	2	6.68	7222961360	2587747	469.94	2645	2855	2645	3405	1835	2620	2791.21	0.57	508717	2720	2670	2645	2595	2570	2657	2582	80	785	100	1880	5	1	80334869	2245	-18.63	3.72	12	3.22	-150.00	752.00	3310	20230414	-15.56	1500	20231020	86.33	3190	-12.38	20240220	1845	51.49	20240102	3310	-15.56	20230414	1500	86.33	20231020	6.05	N	207760	100	80 억	460988	N	N	294	N	N
163	20240401	150742	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2780	160	2	6.11	6886074900	2466957	448.01	2645	2855	2645	3405	1835	2620	2791.32	0.57	535159	2720	2670	2645	2595	2570	2657	2582	80	785	100	1880	5	1	80334869	2233	-18.53	3.70	12	3.07	-150.00	752.00	3310	20230414	-16.01	1500	20231020	85.33	3190	-12.85	20240220	1845	50.68	20240102	3310	-16.01	20230414	1500	85.33	20231020	6.05	N	207760	100	80 억	460988	N	N	1	N	N
164	20240401	140737	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2770	150	2	5.73	5974345075	2136922	388.07	2645	2855	2645	3405	1835	2620	2795.77	0.57	482033	2720	2670	2645	2595	2570	2657	2582	80	785	100	1880	5	1	80334869	2225	-18.47	3.68	12	2.66	-150.00	752.00	3310	20230414	-16.31	1500	20231020	84.67	3190	-13.17	20240220	1845	50.14	20240102	3310	-16.31	20230414	1500	84.67	20231020	6.05	N	207760	100	80 억	460988	N	N	1	N	N
165	20240401	130735	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2800	180	2	6.87	5361448795	1916270	348.00	2645	2855	2645	3405	1835	2620	2797.86	0.57	432683	2720	2670	2645	2595	2570	2657	2582	80	785	100	1880	5	1	80334869	2249	-18.67	3.72	12	2.39	-150.00	752.00	3310	20230414	-15.41	1500	20231020	86.67	3190	-12.23	20240220	1845	51.76	20240102	3310	-15.41	20230414	1500	86.67	20231020	6.05	N	207760	100	80 억	460988	N	N	1	N	N
166	20240401	120742	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2810	190	2	7.25	5078277115	1815258	329.66	2645	2855	2645	3405	1835	2620	2797.55	0.57	423018	2720	2670	2645	2595	2570	2657	2582	80	785	100	1880	5	1	80334869	2257	-18.73	3.74	12	2.26	-150.00	752.00	3310	20230414	-15.11	1500	20231020	87.33	3190	-11.91	20240220	1845	52.30	20240102	3310	-15.11	20230414	1500	87.33	20231020	6.05	N	207760	100	80 억	460988	N	N	1	N	N
167	20240401	110740	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2790	170	2	6.49	4571774055	1635318	296.98	2645	2855	2645	3405	1835	2620	2795.65	0.57	410758	2720	2670	2645	2595	2570	2657	2582	80	785	100	1880	5	1	80334869	2241	-18.60	3.71	12	2.04	-150.00	752.00	3310	20230414	-15.71	1500	20231020	86.00	3190	-12.54	20240220	1845	51.22	20240102	3310	-15.71	20230414	1500	86.00	20231020	6.05	N	207760	100	80 억	460988	N	N	1	N	N
168	20240401	100738	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2790	170	2	6.49	3732238060	1335613	242.55	2645	2855	2645	3405	1835	2620	2794.40	0.57	333126	2720	2670	2645	2595	2570	2657	2582	80	785	100	1880	5	1	80334869	2241	-18.60	3.71	12	1.66	-150.00	752.00	3310	20230414	-15.71	1500	20231020	86.00	3190	-12.54	20240220	1845	51.22	20240102	3310	-15.71	20230414	1500	86.00	20231020	6.05	N	207760	100	80 억	460988	N	N	1	N	N
169	20240401	090737	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2730	110	2	4.20	299570070	110928	20.14	2645	2735	2645	3405	1835	2620	2700.58	0.57	50010	2720	2670	2645	2595	2570	2657	2582	80	785	100	1880	5	1	80334869	2193	-18.20	3.63	12	0.14	-150.00	752.00	3310	20230414	-17.52	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3310	-17.52	20230414	1500	82.00	20231020	6.05	N	207760	100	80 억	460988	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History