KissMeData/201490/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	30	2	1.15	403146125	152731	67.07	2615	2665	2615	3395	1835	2615	2639.58	0.83	23515	2675	2645	2610	2580	2545	2660	2595	156	780	500	1880	5	1	31257770	827	10.62	0.63	12	0.49	249.00	4191.00	4090	20230531	-35.33	2465	20240419	7.30	3480	-23.99	20240131	2465	7.30	20240419	4090	-35.33	20230531	2465	7.30	20240419	6.41	N	201490	500	156 억	259373	N	N	0	N	N
3	20240430	151005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	30	2	1.15	375159640	142148	62.43	2615	2665	2615	3395	1835	2615	2639.23	0.83	22839	2675	2645	2610	2580	2545	2660	2595	156	780	500	1880	5	1	31257770	827	10.62	0.63	12	0.45	249.00	4191.00	4090	20230531	-35.33	2465	20240419	7.30	3480	-23.99	20240131	2465	7.30	20240419	4090	-35.33	20230531	2465	7.30	20240419	6.41	N	201490	500	156 억	259373	N	N	0	N	N
4	20240430	141005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	30	2	1.15	342201765	129681	56.95	2615	2665	2615	3395	1835	2615	2638.81	0.83	21566	2675	2645	2610	2580	2545	2660	2595	156	780	500	1880	5	1	31257770	827	10.62	0.63	12	0.41	249.00	4191.00	4090	20230531	-35.33	2465	20240419	7.30	3480	-23.99	20240131	2465	7.30	20240419	4090	-35.33	20230531	2465	7.30	20240419	6.41	N	201490	500	156 억	259373	N	N	0	N	N
5	20240430	131002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	25	2	0.96	307935995	116691	51.25	2615	2665	2615	3395	1835	2615	2638.91	0.83	18903	2675	2645	2610	2580	2545	2660	2595	156	780	500	1880	5	1	31257770	825	10.60	0.63	12	0.37	249.00	4191.00	4090	20230531	-35.45	2465	20240419	7.10	3480	-24.14	20240131	2465	7.10	20240419	4090	-35.45	20230531	2465	7.10	20240419	6.41	N	201490	500	156 억	259373	N	N	0	N	N
6	20240430	121003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	35	2	1.34	279382080	105879	46.50	2615	2665	2615	3395	1835	2615	2638.71	0.83	17946	2675	2645	2610	2580	2545	2660	2595	156	780	500	1880	5	1	31257770	828	10.64	0.63	12	0.34	249.00	4191.00	4090	20230531	-35.21	2465	20240419	7.51	3480	-23.85	20240131	2465	7.51	20240419	4090	-35.21	20230531	2465	7.51	20240419	6.41	N	201490	500	156 억	259373	N	N	0	N	N
7	20240430	110959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2635	20	2	0.76	231078650	87573	38.46	2615	2665	2615	3395	1835	2615	2638.71	0.83	19098	2675	2645	2610	2580	2545	2660	2595	156	780	500	1880	5	1	31257770	824	10.58	0.63	12	0.28	249.00	4191.00	4090	20230531	-35.57	2465	20240419	6.90	3480	-24.28	20240131	2465	6.90	20240419	4090	-35.57	20230531	2465	6.90	20240419	6.41	N	201490	500	156 억	259373	N	N	0	N	N
8	20240430	101000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	25	2	0.96	148068965	56164	24.66	2615	2650	2615	3395	1835	2615	2636.39	0.83	19320	2675	2645	2610	2580	2545	2660	2595	156	780	500	1880	5	1	31257770	825	10.60	0.63	12	0.18	249.00	4191.00	4090	20230531	-35.45	2465	20240419	7.10	3480	-24.14	20240131	2465	7.10	20240419	4090	-35.45	20230531	2465	7.10	20240419	6.41	N	201490	500	156 억	259373	N	N	0	N	N
9	20240430	091010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	25	2	0.96	72373615	27485	12.07	2615	2650	2615	3395	1835	2615	2633.24	0.83	15226	2675	2645	2610	2580	2545	2660	2595	156	780	500	1880	5	1	31257770	825	10.60	0.63	12	0.09	249.00	4191.00	4090	20230531	-35.45	2465	20240419	7.10	3480	-24.14	20240131	2465	7.10	20240419	4090	-35.45	20230531	2465	7.10	20240419	6.41	N	201490	500	156 억	259373	N	N	0	N	N
10	20240429	160950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	20	2	0.77	587714630	224830	107.89	2610	2640	2575	3370	1820	2595	2614.03	0.65	64783	2695	2645	2605	2555	2515	2625	2535	156	775	500	1860	5	1	31257770	817	10.50	0.62	12	0.72	249.00	4191.00	4090	20230531	-36.06	2465	20240419	6.09	3480	-24.86	20240131	2465	6.09	20240419	4090	-36.06	20230531	2465	6.09	20240419	6.38	N	201490	500	156 억	204616	N	N	0	N	N
11	20240429	151000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	25	2	0.96	514015355	196682	94.39	2610	2640	2575	3370	1820	2595	2613.43	0.65	57609	2695	2645	2605	2555	2515	2625	2535	156	775	500	1860	5	1	31257770	819	10.52	0.63	12	0.63	249.00	4191.00	4090	20230531	-35.94	2465	20240419	6.29	3480	-24.71	20240131	2465	6.29	20240419	4090	-35.94	20230531	2465	6.29	20240419	6.38	N	201490	500	156 억	204616	N	N	0	N	N
12	20240429	140920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	35	2	1.35	450988535	172677	82.87	2610	2640	2575	3370	1820	2595	2611.75	0.65	47962	2695	2645	2605	2555	2515	2625	2535	156	775	500	1860	5	1	31257770	822	10.56	0.63	12	0.55	249.00	4191.00	4090	20230531	-35.70	2465	20240419	6.69	3480	-24.43	20240131	2465	6.69	20240419	4090	-35.70	20230531	2465	6.69	20240419	6.38	N	201490	500	156 억	204616	N	N	0	N	N
13	20240429	130959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	20	2	0.77	364776185	139891	67.13	2610	2635	2575	3370	1820	2595	2607.57	0.65	45189	2695	2645	2605	2555	2515	2625	2535	156	775	500	1860	5	1	31257770	817	10.50	0.62	12	0.45	249.00	4191.00	4090	20230531	-36.06	2465	20240419	6.09	3480	-24.86	20240131	2465	6.09	20240419	4090	-36.06	20230531	2465	6.09	20240419	6.38	N	201490	500	156 억	204616	N	N	0	N	N
14	20240429	120958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	35	2	1.35	308777735	118532	56.88	2610	2630	2575	3370	1820	2595	2605.02	0.65	35776	2695	2645	2605	2555	2515	2625	2535	156	775	500	1860	5	1	31257770	822	10.56	0.63	12	0.38	249.00	4191.00	4090	20230531	-35.70	2465	20240419	6.69	3480	-24.43	20240131	2465	6.69	20240419	4090	-35.70	20230531	2465	6.69	20240419	6.38	N	201490	500	156 억	204616	N	N	0	N	N
15	20240429	110933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	10	2	0.39	239398715	92025	44.16	2610	2625	2575	3370	1820	2595	2601.45	0.65	33307	2695	2645	2605	2555	2515	2625	2535	156	775	500	1860	5	1	31257770	814	10.46	0.62	12	0.29	249.00	4191.00	4090	20230531	-36.31	2465	20240419	5.68	3480	-25.14	20240131	2465	5.68	20240419	4090	-36.31	20230531	2465	5.68	20240419	6.38	N	201490	500	156 억	204616	N	N	0	N	N
16	20240429	100958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	10	2	0.39	184489990	70922	34.03	2610	2625	2575	3370	1820	2595	2601.31	0.65	33452	2695	2645	2605	2555	2515	2625	2535	156	775	500	1860	5	1	31257770	814	10.46	0.62	12	0.23	249.00	4191.00	4090	20230531	-36.31	2465	20240419	5.68	3480	-25.14	20240131	2465	5.68	20240419	4090	-36.31	20230531	2465	5.68	20240419	6.38	N	201490	500	156 억	204616	N	N	0	N	N
17	20240429	090958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	5	2	0.19	86596475	33404	16.03	2610	2610	2575	3370	1820	2595	2592.40	0.65	17162	2695	2645	2605	2555	2515	2625	2535	156	775	500	1860	5	1	31257770	813	10.44	0.62	12	0.11	249.00	4191.00	4090	20230531	-36.43	2465	20240419	5.48	3480	-25.29	20240131	2465	5.48	20240419	4090	-36.43	20230531	2465	5.48	20240419	6.38	N	201490	500	156 억	204616	N	N	0	N	N
18	20240426	160954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	-25	5	-0.95	536363130	205867	121.59	2625	2655	2565	3405	1835	2620	2605.44	0.75	-26788	2656	2637	2611	2592	2566	2647	2602	156	785	500	1880	5	1	31257770	811	10.42	0.62	12	0.66	249.00	4191.00	4090	20230531	-36.55	2465	20240419	5.27	3480	-25.43	20240131	2465	5.27	20240419	4090	-36.55	20230531	2465	5.27	20240419	6.31	N	201490	500	156 억	233407	N	N	0	N	N
19	20240426	150955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	-25	5	-0.95	514374185	197396	116.59	2625	2655	2565	3405	1835	2620	2605.80	0.75	-25683	2656	2637	2611	2592	2566	2647	2602	156	785	500	1880	5	1	31257770	811	10.42	0.62	12	0.63	249.00	4191.00	4090	20230531	-36.55	2465	20240419	5.27	3480	-25.43	20240131	2465	5.27	20240419	4090	-36.55	20230531	2465	5.27	20240419	6.31	N	201490	500	156 억	233407	N	N	0	N	N
20	20240426	140953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2610	-10	5	-0.38	471622635	180944	106.87	2625	2655	2565	3405	1835	2620	2606.46	0.75	-26052	2656	2637	2611	2592	2566	2647	2602	156	785	500	1880	5	1	31257770	816	10.48	0.62	12	0.58	249.00	4191.00	4090	20230531	-36.19	2465	20240419	5.88	3480	-25.00	20240131	2465	5.88	20240419	4090	-36.19	20230531	2465	5.88	20240419	6.31	N	201490	500	156 억	233407	N	N	0	N	N
21	20240426	130955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	-5	5	-0.19	419720725	161012	95.10	2625	2655	2565	3405	1835	2620	2606.77	0.75	-27888	2656	2637	2611	2592	2566	2647	2602	156	785	500	1880	5	1	31257770	817	10.50	0.62	12	0.52	249.00	4191.00	4090	20230531	-36.06	2465	20240419	6.09	3480	-24.86	20240131	2465	6.09	20240419	4090	-36.06	20230531	2465	6.09	20240419	6.31	N	201490	500	156 억	233407	N	N	0	N	N
22	20240426	120952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	-5	5	-0.19	282006300	108715	64.21	2625	2630	2565	3405	1835	2620	2593.99	0.75	-22722	2656	2637	2611	2592	2566	2647	2602	156	785	500	1880	5	1	31257770	817	10.50	0.62	12	0.35	249.00	4191.00	4090	20230531	-36.06	2465	20240419	6.09	3480	-24.86	20240131	2465	6.09	20240419	4090	-36.06	20230531	2465	6.09	20240419	6.31	N	201490	500	156 억	233407	N	N	0	N	N
23	20240426	110952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-45	5	-1.72	219384310	84617	49.98	2625	2630	2565	3405	1835	2620	2592.67	0.75	-18415	2656	2637	2611	2592	2566	2647	2602	156	785	500	1880	5	1	31257770	805	10.34	0.61	12	0.27	249.00	4191.00	4090	20230531	-37.04	2465	20240419	4.46	3480	-26.01	20240131	2465	4.46	20240419	4090	-37.04	20230531	2465	4.46	20240419	6.31	N	201490	500	156 억	233407	N	N	0	N	N
24	20240426	100952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	-20	5	-0.76	98682095	37843	22.35	2625	2630	2595	3405	1835	2620	2607.67	0.75	-6751	2656	2637	2611	2592	2566	2647	2602	156	785	500	1880	5	1	31257770	813	10.44	0.62	12	0.12	249.00	4191.00	4090	20230531	-36.43	2465	20240419	5.48	3480	-25.29	20240131	2465	5.48	20240419	4090	-36.43	20230531	2465	5.48	20240419	6.31	N	201490	500	156 억	233407	N	N	0	N	N
25	20240426	090956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	0	3	0.00	17559540	6695	3.95	2625	2630	2620	3405	1835	2620	2622.79	0.75	-957	2656	2637	2611	2592	2566	2647	2602	156	785	500	1880	5	1	31257770	819	10.52	0.63	12	0.02	249.00	4191.00	4090	20230531	-35.94	2465	20240419	6.29	3480	-24.71	20240131	2465	6.29	20240419	4090	-35.94	20230531	2465	6.29	20240419	6.31	N	201490	500	156 억	233407	N	N	0	N	N
26	20240425	160947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	5	2	0.19	434310260	166595	73.50	2600	2630	2585	3395	1835	2615	2606.90	0.68	19445	2651	2632	2606	2587	2561	2642	2597	156	780	500	1880	5	1	31257770	819	10.52	0.63	12	0.53	249.00	4191.00	4090	20230531	-35.94	2465	20240419	6.29	3480	-24.71	20240131	2465	6.29	20240419	4090	-35.94	20230531	2465	6.29	20240419	6.26	N	201490	500	156 억	213962	N	N	0	N	N
27	20240425	150952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	0	3	0.00	400811595	153790	67.85	2600	2630	2585	3395	1835	2615	2606.18	0.68	18028	2651	2632	2606	2587	2561	2642	2597	156	780	500	1880	5	1	31257770	817	10.50	0.62	12	0.49	249.00	4191.00	4090	20230531	-36.06	2465	20240419	6.09	3480	-24.86	20240131	2465	6.09	20240419	4090	-36.06	20230531	2465	6.09	20240419	6.26	N	201490	500	156 억	213962	N	N	0	N	N
28	20240425	140950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	10	2	0.38	351536960	134955	59.54	2600	2630	2585	3395	1835	2615	2604.79	0.68	19275	2651	2632	2606	2587	2561	2642	2597	156	780	500	1880	5	1	31257770	821	10.54	0.63	12	0.43	249.00	4191.00	4090	20230531	-35.82	2465	20240419	6.49	3480	-24.57	20240131	2465	6.49	20240419	4090	-35.82	20230531	2465	6.49	20240419	6.26	N	201490	500	156 억	213962	N	N	0	N	N
29	20240425	130950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	0	3	0.00	302108195	116033	51.19	2600	2630	2585	3395	1835	2615	2603.57	0.68	18308	2651	2632	2606	2587	2561	2642	2597	156	780	500	1880	5	1	31257770	817	10.50	0.62	12	0.37	249.00	4191.00	4090	20230531	-36.06	2465	20240419	6.09	3480	-24.86	20240131	2465	6.09	20240419	4090	-36.06	20230531	2465	6.09	20240419	6.26	N	201490	500	156 억	213962	N	N	0	N	N
30	20240425	120947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	10	2	0.38	267526495	102813	45.36	2600	2630	2585	3395	1835	2615	2601.97	0.68	16229	2651	2632	2606	2587	2561	2642	2597	156	780	500	1880	5	1	31257770	821	10.54	0.63	12	0.33	249.00	4191.00	4090	20230531	-35.82	2465	20240419	6.49	3480	-24.57	20240131	2465	6.49	20240419	4090	-35.82	20230531	2465	6.49	20240419	6.26	N	201490	500	156 억	213962	N	N	0	N	N
31	20240425	110948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2610	-5	5	-0.19	231816995	89157	39.33	2600	2630	2585	3395	1835	2615	2599.97	0.68	15242	2651	2632	2606	2587	2561	2642	2597	156	780	500	1880	5	1	31257770	816	10.48	0.62	12	0.29	249.00	4191.00	4090	20230531	-36.19	2465	20240419	5.88	3480	-25.00	20240131	2465	5.88	20240419	4090	-36.19	20230531	2465	5.88	20240419	6.26	N	201490	500	156 억	213962	N	N	0	N	N
32	20240425	100948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2610	-5	5	-0.19	190849735	73459	32.41	2600	2630	2585	3395	1835	2615	2597.87	0.68	13144	2651	2632	2606	2587	2561	2642	2597	156	780	500	1880	5	1	31257770	816	10.48	0.62	12	0.24	249.00	4191.00	4090	20230531	-36.19	2465	20240419	5.88	3480	-25.00	20240131	2465	5.88	20240419	4090	-36.19	20230531	2465	5.88	20240419	6.26	N	201490	500	156 억	213962	N	N	0	N	N
33	20240425	090952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-10	5	-0.38	21608460	8287	3.66	2600	2630	2600	3395	1835	2615	2606.76	0.68	2405	2651	2632	2606	2587	2561	2642	2597	156	780	500	1880	5	1	31257770	814	10.46	0.62	12	0.03	249.00	4191.00	4090	20230531	-36.31	2465	20240419	5.68	3480	-25.14	20240131	2465	5.68	20240419	4090	-36.31	20230531	2465	5.68	20240419	6.26	N	201490	500	156 억	213962	N	N	0	N	N
34	20240424	160931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	30	2	1.16	560359725	214803	52.62	2590	2625	2580	3360	1810	2585	2608.82	0.52	49949	2668	2626	2593	2551	2518	2610	2535	156	775	500	1860	5	1	31257770	817	10.50	0.62	12	0.69	249.00	4191.00	4090	20230531	-36.06	2465	20240419	6.09	3480	-24.86	20240131	2465	6.09	20240419	4090	-36.06	20230531	2465	6.09	20240419	6.35	N	201490	500	156 억	164013	N	N	0	N	N
35	20240424	150947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	35	2	1.35	511700955	196194	48.06	2590	2625	2580	3360	1810	2585	2608.25	0.52	50776	2668	2626	2593	2551	2518	2610	2535	156	775	500	1860	5	1	31257770	819	10.52	0.63	12	0.63	249.00	4191.00	4090	20230531	-35.94	2465	20240419	6.29	3480	-24.71	20240131	2465	6.29	20240419	4090	-35.94	20230531	2465	6.29	20240419	6.35	N	201490	500	156 억	164013	N	N	0	N	N
36	20240424	140946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	30	2	1.16	434514700	166645	40.82	2590	2625	2580	3360	1810	2585	2607.56	0.52	39836	2668	2626	2593	2551	2518	2610	2535	156	775	500	1860	5	1	31257770	817	10.50	0.62	12	0.53	249.00	4191.00	4090	20230531	-36.06	2465	20240419	6.09	3480	-24.86	20240131	2465	6.09	20240419	4090	-36.06	20230531	2465	6.09	20240419	6.35	N	201490	500	156 억	164013	N	N	0	N	N
37	20240424	130950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	35	2	1.35	402129390	154231	37.78	2590	2625	2580	3360	1810	2585	2607.46	0.52	36098	2668	2626	2593	2551	2518	2610	2535	156	775	500	1860	5	1	31257770	819	10.52	0.63	12	0.49	249.00	4191.00	4090	20230531	-35.94	2465	20240419	6.29	3480	-24.71	20240131	2465	6.29	20240419	4090	-35.94	20230531	2465	6.29	20240419	6.35	N	201490	500	156 억	164013	N	N	0	N	N
38	20240424	120945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	20	2	0.77	357807990	137273	33.63	2590	2625	2580	3360	1810	2585	2606.70	0.52	35163	2668	2626	2593	2551	2518	2610	2535	156	775	500	1860	5	1	31257770	814	10.46	0.62	12	0.44	249.00	4191.00	4090	20230531	-36.31	2465	20240419	5.68	3480	-25.14	20240131	2465	5.68	20240419	4090	-36.31	20230531	2465	5.68	20240419	6.35	N	201490	500	156 억	164013	N	N	0	N	N
39	20240424	110944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	40	2	1.55	253121280	97219	23.82	2590	2625	2580	3360	1810	2585	2603.81	0.52	29347	2668	2626	2593	2551	2518	2610	2535	156	775	500	1860	5	1	31257770	821	10.54	0.63	12	0.31	249.00	4191.00	4090	20230531	-35.82	2465	20240419	6.49	3480	-24.57	20240131	2465	6.49	20240419	4090	-35.82	20230531	2465	6.49	20240419	6.35	N	201490	500	156 억	164013	N	N	0	N	N
40	20240424	100942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	30	2	1.16	189169965	72763	17.83	2590	2620	2580	3360	1810	2585	2600.01	0.52	20921	2668	2626	2593	2551	2518	2610	2535	156	775	500	1860	5	1	31257770	817	10.50	0.62	12	0.23	249.00	4191.00	4090	20230531	-36.06	2465	20240419	6.09	3480	-24.86	20240131	2465	6.09	20240419	4090	-36.06	20230531	2465	6.09	20240419	6.35	N	201490	500	156 억	164013	N	N	0	N	N
41	20240424	090945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	15	2	0.58	40135850	15477	3.79	2590	2610	2580	3360	1810	2585	2593.82	0.52	869	2668	2626	2593	2551	2518	2610	2535	156	775	500	1860	5	1	31257770	813	10.44	0.62	12	0.05	249.00	4191.00	4090	20230531	-36.43	2465	20240419	5.48	3480	-25.29	20240131	2465	5.48	20240419	4090	-36.43	20230531	2465	5.48	20240419	6.35	N	201490	500	156 억	164013	N	N	0	N	N
42	20240423	160920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-15	5	-0.58	1028169200	396951	4.42	2625	2635	2560	3380	1820	2600	2590.21	0.48	15276	3103	2851	2723	2471	2343	2787	2407	156	780	500	1870	5	1	31257770	808	10.38	0.62	12	1.27	249.00	4191.00	4180	20230417	-38.16	2465	20240419	4.87	3480	-25.72	20240131	2465	4.87	20240419	4090	-36.80	20230531	2465	4.87	20240419	6.05	N	201490	500	156 억	148587	N	N	0	N	N
43	20240423	150941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-15	5	-0.58	946004495	365150	4.06	2625	2635	2560	3380	1820	2600	2590.73	0.48	16395	3103	2851	2723	2471	2343	2787	2407	156	780	500	1870	5	1	31257770	808	10.38	0.62	12	1.17	249.00	4191.00	4180	20230417	-38.16	2465	20240419	4.87	3480	-25.72	20240131	2465	4.87	20240419	4090	-36.80	20230531	2465	4.87	20240419	6.05	N	201490	500	156 억	148587	N	N	0	N	N
44	20240423	140941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	-10	5	-0.38	862895820	333012	3.71	2625	2635	2560	3380	1820	2600	2591.18	0.48	17509	3103	2851	2723	2471	2343	2787	2407	156	780	500	1870	5	1	31257770	810	10.40	0.62	12	1.07	249.00	4191.00	4180	20230417	-38.04	2465	20240419	5.07	3480	-25.57	20240131	2465	5.07	20240419	4090	-36.67	20230531	2465	5.07	20240419	6.05	N	201490	500	156 억	148587	N	N	0	N	N
45	20240423	130938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-20	5	-0.77	809764135	312453	3.48	2625	2635	2560	3380	1820	2600	2591.63	0.48	17282	3103	2851	2723	2471	2343	2787	2407	156	780	500	1870	5	1	31257770	806	10.36	0.62	12	1.00	249.00	4191.00	4180	20230417	-38.28	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.05	N	201490	500	156 억	148587	N	N	0	N	N
46	20240423	120938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-15	5	-0.58	739382755	285221	3.17	2625	2635	2560	3380	1820	2600	2592.31	0.48	17012	3103	2851	2723	2471	2343	2787	2407	156	780	500	1870	5	1	31257770	808	10.38	0.62	12	0.91	249.00	4191.00	4180	20230417	-38.16	2465	20240419	4.87	3480	-25.72	20240131	2465	4.87	20240419	4090	-36.80	20230531	2465	4.87	20240419	6.05	N	201490	500	156 억	148587	N	N	0	N	N
47	20240423	110940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-15	5	-0.58	688008090	265314	2.95	2625	2635	2560	3380	1820	2600	2593.18	0.48	17670	3103	2851	2723	2471	2343	2787	2407	156	780	500	1870	5	1	31257770	808	10.38	0.62	12	0.85	249.00	4191.00	4180	20230417	-38.16	2465	20240419	4.87	3480	-25.72	20240131	2465	4.87	20240419	4090	-36.80	20230531	2465	4.87	20240419	6.05	N	201490	500	156 억	148587	N	N	0	N	N
48	20240423	100938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	-10	5	-0.38	459800280	176782	1.97	2625	2635	2560	3380	1820	2600	2600.95	0.48	16903	3103	2851	2723	2471	2343	2787	2407	156	780	500	1870	5	1	31257770	810	10.40	0.62	12	0.57	249.00	4191.00	4180	20230417	-38.04	2465	20240419	5.07	3480	-25.57	20240131	2465	5.07	20240419	4090	-36.67	20230531	2465	5.07	20240419	6.05	N	201490	500	156 억	148587	N	N	0	N	N
49	20240423	090939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	20	2	0.77	160061445	61281	0.68	2625	2635	2560	3380	1820	2600	2611.95	0.48	5526	3103	2851	2723	2471	2343	2787	2407	156	780	500	1870	5	1	31257770	819	10.52	0.63	12	0.20	249.00	4191.00	4180	20230417	-37.32	2465	20240419	6.29	3480	-24.71	20240131	2465	6.29	20240419	4090	-35.94	20230531	2465	6.29	20240419	6.05	N	201490	500	156 억	148587	N	N	0	N	N
50	20240422	160936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	60	2	2.36	25435887590	8967852	3791.12	2605	2975	2595	3300	1780	2540	2836.69	0.82	-36501	2616	2577	2521	2482	2426	2550	2455	156	760	500	1820	5	1	31257770	813	10.44	0.62	12	28.69	249.00	4191.00	4180	20230417	-37.80	2465	20240419	5.48	3480	-25.29	20240131	2465	5.48	20240419	4090	-36.43	20230531	2465	5.48	20240419	6.03	N	201490	500	156 억	257606	N	N	0	N	N
51	20240422	150934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	65	2	2.56	25126282105	8848859	3740.81	2605	2975	2600	3300	1780	2540	2839.49	0.82	-40409	2616	2577	2521	2482	2426	2550	2455	156	760	500	1820	5	1	31257770	814	10.46	0.62	12	28.31	249.00	4191.00	4180	20230417	-37.68	2465	20240419	5.68	3480	-25.14	20240131	2465	5.68	20240419	4090	-36.31	20230531	2465	5.68	20240419	6.03	N	201490	500	156 억	257606	N	N	0	N	N
52	20240422	140935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	75	2	2.95	24659703130	8670359	3665.35	2605	2975	2605	3300	1780	2540	2844.14	0.82	-43624	2616	2577	2521	2482	2426	2550	2455	156	760	500	1820	5	1	31257770	817	10.50	0.62	12	27.74	249.00	4191.00	4180	20230417	-37.44	2465	20240419	6.09	3480	-24.86	20240131	2465	6.09	20240419	4090	-36.06	20230531	2465	6.09	20240419	6.03	N	201490	500	156 억	257606	N	N	0	N	N
53	20240422	130932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2675	135	2	5.31	23915416650	8388568	3546.23	2605	2975	2605	3300	1780	2540	2850.95	0.82	-45424	2616	2577	2521	2482	2426	2550	2455	156	760	500	1820	5	1	31257770	836	10.74	0.64	12	26.84	249.00	4191.00	4180	20230417	-36.00	2465	20240419	8.52	3480	-23.13	20240131	2465	8.52	20240419	4090	-34.60	20230531	2465	8.52	20240419	6.03	N	201490	500	156 억	257606	N	N	0	N	N
54	20240422	120932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2685	145	2	5.71	23163841920	8107148	3427.26	2605	2975	2605	3300	1780	2540	2857.21	0.82	-48465	2616	2577	2521	2482	2426	2550	2455	156	760	500	1820	5	1	31257770	839	10.78	0.64	12	25.94	249.00	4191.00	4180	20230417	-35.77	2465	20240419	8.92	3480	-22.84	20240131	2465	8.92	20240419	4090	-34.35	20230531	2465	8.92	20240419	6.03	N	201490	500	156 억	257606	N	N	0	N	N
55	20240422	110933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2905	365	2	14.37	19671798120	6842394	2892.59	2605	2975	2605	3300	1780	2540	2874.99	0.82	-110933	2616	2577	2521	2482	2426	2550	2455	156	760	500	1820	5	1	31257770	908	11.67	0.69	12	21.89	249.00	4191.00	4180	20230417	-30.50	2465	20240419	17.85	3480	-16.52	20240131	2465	17.85	20240419	4090	-28.97	20230531	2465	17.85	20240419	6.03	N	201490	500	156 억	257606	N	N	0	N	N
56	20240422	100933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2905	365	2	14.37	13001413140	4556992	1926.45	2605	2940	2605	3300	1780	2540	2853.07	0.82	-112590	2616	2577	2521	2482	2426	2550	2455	156	760	500	1820	5	1	31257770	908	11.67	0.69	12	14.58	249.00	4191.00	4180	20230417	-30.50	2465	20240419	17.85	3480	-16.52	20240131	2465	17.85	20240419	4090	-28.97	20230531	2465	17.85	20240419	6.03	N	201490	500	156 억	257606	N	N	0	N	N
57	20240422	090934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2805	265	2	10.43	2017538310	730178	308.68	2605	2865	2605	3300	1780	2540	2763.08	0.82	-51428	2616	2577	2521	2482	2426	2550	2455	156	760	500	1820	5	1	31257770	877	11.27	0.67	12	2.34	249.00	4191.00	4180	20230417	-32.89	2465	20240419	13.79	3480	-19.40	20240131	2465	13.79	20240419	4090	-31.42	20230531	2465	13.79	20240419	6.03	N	201490	500	156 억	257606	N	N	0	N	N
58	20240419	160850	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2540	-5	5	-0.20	481076515	192777	111.56	2545	2560	2465	3305	1785	2545	2492.42	0.89	-35299	2651	2597	2541	2487	2431	2625	2515	156	760	500	1830	5	1	31257770	794	10.20	0.61	12	0.62	249.00	4191.00	4180	20230417	-39.23	2465	20240419	3.04	3480	-27.01	20240131	2465	3.04	20240419	4090	-37.90	20230531	2465	3.04	20240419	6.05	N	201490	500	156 억	278161	N	N	0	N	N
59	20240419	150858	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2485	-60	5	-2.36	400931340	161082	93.22	2545	2550	2465	3305	1785	2545	2488.99	0.89	-34937	2651	2597	2541	2487	2431	2625	2515	156	760	500	1830	5	1	31257770	777	9.98	0.59	12	0.52	249.00	4191.00	4180	20230417	-40.55	2465	20240419	0.81	3480	-28.59	20240131	2465	0.81	20240419	4090	-39.24	20230531	2465	0.81	20240419	6.05	N	201490	500	156 억	278161	N	N	0	N	N
60	20240419	140850	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2500	-45	5	-1.77	343163500	137801	79.74	2545	2550	2465	3305	1785	2545	2490.28	0.89	-36007	2651	2597	2541	2487	2431	2625	2515	156	760	500	1830	5	1	31257770	781	10.04	0.60	12	0.44	249.00	4191.00	4180	20230417	-40.19	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	4090	-38.88	20230531	2465	1.42	20240419	6.05	N	201490	500	156 억	278161	N	N	0	N	N
61	20240419	130851	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2485	-60	5	-2.36	323477570	129913	75.18	2545	2550	2465	3305	1785	2545	2489.96	0.89	-34681	2651	2597	2541	2487	2431	2625	2515	156	760	500	1830	5	1	31257770	777	9.98	0.59	12	0.42	249.00	4191.00	4180	20230417	-40.55	2465	20240419	0.81	3480	-28.59	20240131	2465	0.81	20240419	4090	-39.24	20230531	2465	0.81	20240419	6.05	N	201490	500	156 억	278161	N	N	0	N	N
62	20240419	120847	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2490	-55	5	-2.16	286854140	115173	66.65	2545	2550	2465	3305	1785	2545	2490.64	0.89	-38376	2651	2597	2541	2487	2431	2625	2515	156	760	500	1830	5	1	31257770	778	10.00	0.59	12	0.37	249.00	4191.00	4180	20230417	-40.43	2465	20240419	1.01	3480	-28.45	20240131	2465	1.01	20240419	4090	-39.12	20230531	2465	1.01	20240419	6.05	N	201490	500	156 억	278161	N	N	0	N	N
63	20240419	110859	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2480	-65	5	-2.55	127790115	50999	29.51	2545	2550	2480	3305	1785	2545	2505.74	0.89	-29083	2651	2597	2541	2487	2431	2625	2515	156	760	500	1830	5	1	31257770	775	9.96	0.59	12	0.16	249.00	4191.00	4180	20230417	-40.67	2480	20240419	0.00	3480	-28.74	20240131	2480	0.00	20240419	4090	-39.36	20230531	2480	0.00	20240419	6.05	N	201490	500	156 억	278161	N	N	0	N	N
64	20240419	100855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2525	-20	5	-0.79	31969990	12721	7.36	2545	2550	2500	3305	1785	2545	2513.17	0.89	-6044	2651	2597	2541	2487	2431	2625	2515	156	760	500	1830	5	1	31257770	789	10.14	0.60	12	0.04	249.00	4191.00	4180	20230417	-39.59	2485	20240418	1.61	3480	-27.44	20240131	2485	1.61	20240418	4090	-38.26	20230531	2485	1.61	20240418	6.05	N	201490	500	156 억	278161	N	N	0	N	N
65	20240419	090846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2505	-40	5	-1.57	12218510	4855	2.81	2545	2550	2505	3305	1785	2545	2516.69	0.89	-357	2651	2597	2541	2487	2431	2625	2515	156	760	500	1830	5	1	31257770	783	10.06	0.60	12	0.02	249.00	4191.00	4180	20230417	-40.07	2485	20240418	0.80	3480	-28.02	20240131	2485	0.80	20240418	4090	-38.75	20230531	2485	0.80	20240418	6.05	N	201490	500	156 억	278161	N	N	0	N	N
66	20240418	160848	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2545	25	2	0.99	436128410	172576	168.12	2505	2595	2485	3275	1765	2520	2527.16	0.71	40674	2606	2562	2531	2487	2456	2547	2472	156	755	500	1810	5	1	31257770	796	10.22	0.61	12	0.55	249.00	4191.00	4180	20230417	-39.11	2485	20240418	2.41	3480	-26.87	20240131	2485	2.41	20240418	4090	-37.78	20230531	2485	2.41	20240418	6.01	N	201490	500	156 억	221715	N	N	0	N	N
67	20240418	150846	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2550	30	2	1.19	430280560	170275	165.88	2505	2595	2485	3275	1765	2520	2526.97	0.71	39985	2606	2562	2531	2487	2456	2547	2472	156	755	500	1810	5	1	31257770	797	10.24	0.61	12	0.54	249.00	4191.00	4180	20230417	-39.00	2485	20240418	2.62	3480	-26.72	20240131	2485	2.62	20240418	4090	-37.65	20230531	2485	2.62	20240418	6.01	N	201490	500	156 억	221715	N	N	0	N	N
68	20240418	140853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2530	10	2	0.40	407168695	161146	156.99	2505	2595	2485	3275	1765	2520	2526.71	0.71	35782	2606	2562	2531	2487	2456	2547	2472	156	755	500	1810	5	1	31257770	791	10.16	0.60	12	0.52	249.00	4191.00	4180	20230417	-39.47	2485	20240418	1.81	3480	-27.30	20240131	2485	1.81	20240418	4090	-38.14	20230531	2485	1.81	20240418	6.01	N	201490	500	156 억	221715	N	N	0	N	N
69	20240418	130846	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2525	5	2	0.20	315126875	124501	121.29	2505	2595	2485	3275	1765	2520	2531.12	0.71	23991	2606	2562	2531	2487	2456	2547	2472	156	755	500	1810	5	1	31257770	789	10.14	0.60	12	0.40	249.00	4191.00	4180	20230417	-39.59	2485	20240418	1.61	3480	-27.44	20240131	2485	1.61	20240418	4090	-38.26	20230531	2485	1.61	20240418	6.01	N	201490	500	156 억	221715	N	N	0	N	N
70	20240418	120844	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2550	30	2	1.19	144933190	56823	55.36	2505	2595	2485	3275	1765	2520	2550.61	0.71	7356	2606	2562	2531	2487	2456	2547	2472	156	755	500	1810	5	1	31257770	797	10.24	0.61	12	0.18	249.00	4191.00	4180	20230417	-39.00	2485	20240418	2.62	3480	-26.72	20240131	2485	2.62	20240418	4090	-37.65	20230531	2485	2.62	20240418	6.01	N	201490	500	156 억	221715	N	N	0	N	N
71	20240418	110849	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2565	45	2	1.79	132124775	51813	50.48	2505	2595	2485	3275	1765	2520	2550.03	0.71	9766	2606	2562	2531	2487	2456	2547	2472	156	755	500	1810	5	1	31257770	802	10.30	0.61	12	0.17	249.00	4191.00	4180	20230417	-38.64	2485	20240418	3.22	3480	-26.29	20240131	2485	3.22	20240418	4090	-37.29	20230531	2485	3.22	20240418	6.01	N	201490	500	156 억	221715	N	N	0	N	N
72	20240418	100848	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2575	55	2	2.18	119238390	46785	45.58	2505	2595	2485	3275	1765	2520	2548.65	0.71	11808	2606	2562	2531	2487	2456	2547	2472	156	755	500	1810	5	1	31257770	805	10.34	0.61	12	0.15	249.00	4191.00	4180	20230417	-38.40	2485	20240418	3.62	3480	-26.01	20240131	2485	3.62	20240418	4090	-37.04	20230531	2485	3.62	20240418	6.01	N	201490	500	156 억	221715	N	N	0	N	N
73	20240418	090845	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2510	-10	5	-0.40	6553780	2620	2.55	2505	2510	2485	3275	1765	2520	2501.44	0.71	50	2606	2562	2531	2487	2456	2547	2472	156	755	500	1810	5	1	31257770	785	10.08	0.60	12	0.01	249.00	4191.00	4180	20230417	-39.95	2485	20240418	1.01	3480	-27.87	20240131	2485	1.01	20240418	4090	-38.63	20230531	2485	1.01	20240418	6.01	N	201490	500	156 억	221715	N	N	0	N	N
74	20240417	160839	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2520	-15	5	-0.59	251647945	99647	66.46	2535	2575	2500	3295	1775	2535	2525.40	0.69	5781	2671	2602	2551	2482	2431	2577	2457	156	760	500	1820	5	1	31257770	788	10.12	0.60	12	0.32	249.00	4191.00	4180	20230417	-39.71	2500	20240417	0.80	3480	-27.59	20240131	2500	0.80	20240417	4180	-39.71	20230417	2500	0.80	20240417	5.99	N	201490	500	156 억	215908	N	N	0	N	N
75	20240417	150853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2505	-30	5	-1.18	248070065	98223	65.51	2535	2575	2500	3295	1775	2535	2525.58	0.69	5812	2671	2602	2551	2482	2431	2577	2457	156	760	500	1820	5	1	31257770	783	10.06	0.60	12	0.31	249.00	4191.00	4180	20230417	-40.07	2500	20240417	0.20	3480	-28.02	20240131	2500	0.20	20240417	4180	-40.07	20230417	2500	0.20	20240417	5.99	N	201490	500	156 억	215908	N	N	0	N	N
76	20240417	140847	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2515	-20	5	-0.79	199378170	78796	52.56	2535	2575	2500	3295	1775	2535	2530.31	0.69	6534	2671	2602	2551	2482	2431	2577	2457	156	760	500	1820	5	1	31257770	786	10.10	0.60	12	0.25	249.00	4191.00	4180	20230417	-39.83	2500	20240417	0.60	3480	-27.73	20240131	2500	0.60	20240417	4180	-39.83	20230417	2500	0.60	20240417	5.99	N	201490	500	156 억	215908	N	N	0	N	N
77	20240417	130849	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2500	-35	5	-1.38	180417480	71235	47.51	2535	2575	2500	3295	1775	2535	2532.71	0.69	3764	2671	2602	2551	2482	2431	2577	2457	156	760	500	1820	5	1	31257770	781	10.04	0.60	12	0.23	249.00	4191.00	4180	20230417	-40.19	2500	20240417	0.00	3480	-28.16	20240131	2500	0.00	20240417	4180	-40.19	20230417	2500	0.00	20240417	5.99	N	201490	500	156 억	215908	N	N	0	N	N
78	20240417	120851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	15	2	0.59	131977885	51962	34.66	2535	2575	2525	3295	1775	2535	2539.89	0.69	2641	2671	2602	2551	2482	2431	2577	2457	156	760	500	1820	5	1	31257770	797	10.24	0.61	12	0.17	249.00	4191.00	4180	20230417	-39.00	2500	20240416	2.00	3480	-26.72	20240131	2500	2.00	20240416	4180	-39.00	20230417	2500	2.00	20240416	5.99	N	201490	500	156 억	215908	N	N	0	N	N
79	20240417	110852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	5	2	0.20	114537650	45085	30.07	2535	2575	2525	3295	1775	2535	2540.48	0.69	5763	2671	2602	2551	2482	2431	2577	2457	156	760	500	1820	5	1	31257770	794	10.20	0.61	12	0.14	249.00	4191.00	4180	20230417	-39.23	2500	20240416	1.60	3480	-27.01	20240131	2500	1.60	20240416	4180	-39.23	20230417	2500	1.60	20240416	5.99	N	201490	500	156 억	215908	N	N	0	N	N
80	20240417	100845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	40	2	1.58	38956315	15265	10.18	2535	2575	2530	3295	1775	2535	2552.00	0.69	3917	2671	2602	2551	2482	2431	2577	2457	156	760	500	1820	5	1	31257770	805	10.34	0.61	12	0.05	249.00	4191.00	4180	20230417	-38.40	2500	20240416	3.00	3480	-26.01	20240131	2500	3.00	20240416	4180	-38.40	20230417	2500	3.00	20240416	5.99	N	201490	500	156 억	215908	N	N	0	N	N
81	20240417	090842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	30	2	1.18	11391400	4477	2.99	2535	2565	2535	3295	1775	2535	2544.43	0.69	2337	2671	2602	2551	2482	2431	2577	2457	156	760	500	1820	5	1	31257770	802	10.30	0.61	12	0.01	249.00	4191.00	4180	20230417	-38.64	2500	20240416	2.60	3480	-26.29	20240131	2500	2.60	20240416	4180	-38.64	20230417	2500	2.60	20240416	5.99	N	201490	500	156 억	215908	N	N	0	N	N
82	20240416	160847	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2535	-65	5	-2.50	381884375	149925	223.45	2590	2620	2500	3380	1820	2600	2547.17	0.78	-25780	2706	2652	2601	2547	2496	2627	2522	156	780	500	1870	5	1	31257770	792	10.18	0.60	12	0.48	249.00	4191.00	4180	20230417	-39.35	2500	20240416	1.40	3480	-27.16	20240131	2500	1.40	20240416	4180	-39.35	20230417	2500	1.40	20240416	5.96	N	201490	500	156 억	242772	N	N	0	N	N
83	20240416	150845	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2525	-75	5	-2.88	352992990	138450	206.35	2590	2620	2515	3380	1820	2600	2549.61	0.78	-25208	2706	2652	2601	2547	2496	2627	2522	156	780	500	1870	5	1	31257770	789	10.14	0.60	12	0.44	249.00	4191.00	4180	20230417	-39.59	2515	20240416	0.40	3480	-27.44	20240131	2515	0.40	20240416	4180	-39.59	20230417	2515	0.40	20240416	5.96	N	201490	500	156 억	242772	N	N	0	N	N
84	20240416	140845	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2515	-85	5	-3.27	309749400	121288	180.77	2590	2620	2515	3380	1820	2600	2553.83	0.78	-24731	2706	2652	2601	2547	2496	2627	2522	156	780	500	1870	5	1	31257770	786	10.10	0.60	12	0.39	249.00	4191.00	4180	20230417	-39.83	2515	20240416	0.00	3480	-27.73	20240131	2515	0.00	20240416	4180	-39.83	20230417	2515	0.00	20240416	5.96	N	201490	500	156 억	242772	N	N	0	N	N
85	20240416	130844	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2545	-55	5	-2.12	267517735	104560	155.84	2590	2620	2520	3380	1820	2600	2558.51	0.78	-23422	2706	2652	2601	2547	2496	2627	2522	156	780	500	1870	5	1	31257770	796	10.22	0.61	12	0.33	249.00	4191.00	4180	20230417	-39.11	2520	20240416	0.99	3480	-26.87	20240131	2520	0.99	20240416	4180	-39.11	20230417	2520	0.99	20240416	5.96	N	201490	500	156 억	242772	N	N	0	N	N
86	20240416	120846	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2540	-60	5	-2.31	192800530	75147	112.00	2590	2620	2525	3380	1820	2600	2565.65	0.78	-13216	2706	2652	2601	2547	2496	2627	2522	156	780	500	1870	5	1	31257770	794	10.20	0.61	12	0.24	249.00	4191.00	4180	20230417	-39.23	2525	20240416	0.59	3480	-27.01	20240131	2525	0.59	20240416	4180	-39.23	20230417	2525	0.59	20240416	5.96	N	201490	500	156 억	242772	N	N	0	N	N
87	20240416	110842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-50	5	-1.92	142501185	55375	82.53	2590	2620	2550	3380	1820	2600	2573.38	0.78	-11324	2706	2652	2601	2547	2496	2627	2522	156	780	500	1870	5	1	31257770	797	10.24	0.61	12	0.18	249.00	4191.00	4180	20230417	-39.00	2540	20231004	0.39	3480	-26.72	20240131	2550	0.00	20240416	4180	-39.00	20230417	2540	0.39	20231004	5.96	N	201490	500	156 억	242772	N	N	0	N	N
88	20240416	100834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-30	5	-1.15	61700385	23901	35.62	2590	2620	2570	3380	1820	2600	2581.50	0.78	374	2706	2652	2601	2547	2496	2627	2522	156	780	500	1870	5	1	31257770	803	10.32	0.61	12	0.08	249.00	4191.00	4180	20230417	-38.52	2540	20231004	1.18	3480	-26.15	20240131	2550	0.78	20240415	4180	-38.52	20230417	2540	1.18	20231004	5.96	N	201490	500	156 억	242772	N	N	0	N	N
89	20240416	090834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-25	5	-0.96	1411405	545	0.81	2590	2590	2575	3380	1820	2600	2589.73	0.78	-22	2706	2652	2601	2547	2496	2627	2522	156	780	500	1870	5	1	31257770	805	10.34	0.61	12	0.00	249.00	4191.00	4180	20230417	-38.40	2540	20231004	1.38	3480	-26.01	20240131	2550	0.98	20240415	4180	-38.40	20230417	2540	1.38	20231004	5.96	N	201490	500	156 억	242772	N	N	0	N	N
90	20240415	160832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	-55	5	-2.07	170720465	66095	101.78	2655	2655	2550	3450	1860	2655	2582.67	0.82	-13285	2678	2666	2648	2636	2618	2672	2642	156	795	500	1910	5	1	31257770	813	10.44	0.62	12	0.21	249.00	4191.00	4180	20230417	-37.80	2540	20231004	2.36	3480	-25.29	20240131	2550	1.96	20240415	4180	-37.80	20230417	2540	2.36	20231004	5.96	N	201490	500	156 억	256060	N	N	0	N	N
91	20240415	150838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	-55	5	-2.07	160488190	62160	95.72	2655	2655	2550	3450	1860	2655	2581.84	0.82	-12660	2678	2666	2648	2636	2618	2672	2642	156	795	500	1910	5	1	31257770	813	10.44	0.62	12	0.20	249.00	4191.00	4180	20230417	-37.80	2540	20231004	2.36	3480	-25.29	20240131	2550	1.96	20240415	4180	-37.80	20230417	2540	2.36	20231004	5.96	N	201490	500	156 억	256060	N	N	0	N	N
92	20240415	140830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	-60	5	-2.26	140481670	54415	83.79	2655	2655	2550	3450	1860	2655	2581.65	0.82	-11532	2678	2666	2648	2636	2618	2672	2642	156	795	500	1910	5	1	31257770	811	10.42	0.62	12	0.17	249.00	4191.00	4180	20230417	-37.92	2540	20231004	2.17	3480	-25.43	20240131	2550	1.76	20240415	4180	-37.92	20230417	2540	2.17	20231004	5.96	N	201490	500	156 억	256060	N	N	0	N	N
93	20240415	130823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-85	5	-3.20	120059205	46490	71.59	2655	2655	2550	3450	1860	2655	2582.45	0.82	-10677	2678	2666	2648	2636	2618	2672	2642	156	795	500	1910	5	1	31257770	803	10.32	0.61	12	0.15	249.00	4191.00	4180	20230417	-38.52	2540	20231004	1.18	3480	-26.15	20240131	2550	0.78	20240415	4180	-38.52	20230417	2540	1.18	20231004	5.96	N	201490	500	156 억	256060	N	N	0	N	N
94	20240415	120836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-80	5	-3.01	90938530	35166	54.15	2655	2655	2550	3450	1860	2655	2585.94	0.82	-8659	2678	2666	2648	2636	2618	2672	2642	156	795	500	1910	5	1	31257770	805	10.34	0.61	12	0.11	249.00	4191.00	4180	20230417	-38.40	2540	20231004	1.38	3480	-26.01	20240131	2550	0.98	20240415	4180	-38.40	20230417	2540	1.38	20231004	5.96	N	201490	500	156 억	256060	N	N	0	N	N
95	20240415	110836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-85	5	-3.20	80820040	31242	48.11	2655	2655	2550	3450	1860	2655	2586.86	0.82	-5630	2678	2666	2648	2636	2618	2672	2642	156	795	500	1910	5	1	31257770	803	10.32	0.61	12	0.10	249.00	4191.00	4180	20230417	-38.52	2540	20231004	1.18	3480	-26.15	20240131	2550	0.78	20240415	4180	-38.52	20230417	2540	1.18	20231004	5.96	N	201490	500	156 억	256060	N	N	0	N	N
96	20240415	100831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	-65	5	-2.45	52684650	20329	31.30	2655	2655	2550	3450	1860	2655	2591.54	0.82	-735	2678	2666	2648	2636	2618	2672	2642	156	795	500	1910	5	1	31257770	810	10.40	0.62	12	0.07	249.00	4191.00	4180	20230417	-38.04	2540	20231004	1.97	3480	-25.57	20240131	2550	1.57	20240415	4180	-38.04	20230417	2540	1.97	20231004	5.96	N	201490	500	156 억	256060	N	N	0	N	N
97	20240415	090838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	-65	5	-2.45	21165100	8160	12.57	2655	2655	2550	3450	1860	2655	2593.63	0.82	42	2678	2666	2648	2636	2618	2672	2642	156	795	500	1910	5	1	31257770	810	10.40	0.62	12	0.03	249.00	4191.00	4180	20230417	-38.04	2540	20231004	1.97	3480	-25.57	20240131	2550	1.57	20240415	4180	-38.04	20230417	2540	1.97	20231004	5.96	N	201490	500	156 억	256060	N	N	0	N	N
98	20240412	160830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2655	10	2	0.38	171667775	64881	59.35	2650	2660	2630	3435	1855	2645	2645.89	0.79	10481	2681	2662	2626	2607	2571	2672	2617	156	790	500	1900	5	1	31257770	830	10.66	0.63	12	0.21	249.00	4191.00	4180	20230417	-36.48	2540	20231004	4.53	3480	-23.71	20240131	2590	2.51	20240411	4180	-36.48	20230417	2540	4.53	20231004	5.99	N	201490	500	156 억	245579	N	N	0	N	N
99	20240412	150833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	0	3	0.00	145971040	55200	50.49	2650	2660	2630	3435	1855	2645	2644.40	0.79	6696	2681	2662	2626	2607	2571	2672	2617	156	790	500	1900	5	1	31257770	827	10.62	0.63	12	0.18	249.00	4191.00	4180	20230417	-36.72	2540	20231004	4.13	3480	-23.99	20240131	2590	2.12	20240411	4180	-36.72	20230417	2540	4.13	20231004	5.99	N	201490	500	156 억	245579	N	N	0	N	N
100	20240412	140829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	0	3	0.00	120114535	45426	41.55	2650	2660	2630	3435	1855	2645	2644.18	0.79	3745	2681	2662	2626	2607	2571	2672	2617	156	790	500	1900	5	1	31257770	827	10.62	0.63	12	0.15	249.00	4191.00	4180	20230417	-36.72	2540	20231004	4.13	3480	-23.99	20240131	2590	2.12	20240411	4180	-36.72	20230417	2540	4.13	20231004	5.99	N	201490	500	156 억	245579	N	N	0	N	N
101	20240412	130821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	0	3	0.00	91766265	34687	31.73	2650	2660	2630	3435	1855	2645	2645.55	0.79	1807	2681	2662	2626	2607	2571	2672	2617	156	790	500	1900	5	1	31257770	827	10.62	0.63	12	0.11	249.00	4191.00	4180	20230417	-36.72	2540	20231004	4.13	3480	-23.99	20240131	2590	2.12	20240411	4180	-36.72	20230417	2540	4.13	20231004	5.99	N	201490	500	156 억	245579	N	N	0	N	N
102	20240412	120827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	5	2	0.19	65877215	24926	22.80	2650	2660	2630	3435	1855	2645	2642.91	0.79	-735	2681	2662	2626	2607	2571	2672	2617	156	790	500	1900	5	1	31257770	828	10.64	0.63	12	0.08	249.00	4191.00	4180	20230417	-36.60	2540	20231004	4.33	3480	-23.85	20240131	2590	2.32	20240411	4180	-36.60	20230417	2540	4.33	20231004	5.99	N	201490	500	156 억	245579	N	N	0	N	N
103	20240412	110825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2655	10	2	0.38	57635530	21808	19.95	2650	2660	2630	3435	1855	2645	2642.86	0.79	-1118	2681	2662	2626	2607	2571	2672	2617	156	790	500	1900	5	1	31257770	830	10.66	0.63	12	0.07	249.00	4191.00	4180	20230417	-36.48	2540	20231004	4.53	3480	-23.71	20240131	2590	2.51	20240411	4180	-36.48	20230417	2540	4.53	20231004	5.99	N	201490	500	156 억	245579	N	N	0	N	N
104	20240412	100826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	0	3	0.00	47977535	18150	16.60	2650	2655	2630	3435	1855	2645	2643.39	0.79	-1118	2681	2662	2626	2607	2571	2672	2617	156	790	500	1900	5	1	31257770	827	10.62	0.63	12	0.06	249.00	4191.00	4180	20230417	-36.72	2540	20231004	4.13	3480	-23.99	20240131	2590	2.12	20240411	4180	-36.72	20230417	2540	4.13	20231004	5.99	N	201490	500	156 억	245579	N	N	0	N	N
105	20240412	090826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	5	2	0.19	6653880	2519	2.30	2650	2650	2630	3435	1855	2645	2641.48	0.79	-1617	2681	2662	2626	2607	2571	2672	2617	156	790	500	1900	5	1	31257770	828	10.64	0.63	12	0.01	249.00	4191.00	4180	20230417	-36.60	2540	20231004	4.33	3480	-23.85	20240131	2590	2.32	20240411	4180	-36.60	20230417	2540	4.33	20231004	5.99	N	201490	500	156 억	245579	N	N	0	N	N
106	20240411	160821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	20	2	0.76	112037875	42961	62.58	2620	2645	2590	3410	1840	2625	2607.85	0.84	-18765	2678	2651	2633	2606	2588	2665	2620	156	785	500	1890	5	1	31257770	827	10.62	0.63	12	0.14	249.00	4191.00	4180	20230417	-36.72	2540	20231004	4.13	3480	-23.99	20240131	2590	2.12	20240411	4180	-36.72	20230417	2540	4.13	20231004	5.98	N	201490	500	156 억	263736	N	N	0	N	N
107	20240411	150828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	0	3	0.00	105276085	40404	58.86	2620	2640	2590	3410	1840	2625	2605.59	0.84	-17790	2678	2651	2633	2606	2588	2665	2620	156	785	500	1890	5	1	31257770	821	10.54	0.63	12	0.13	249.00	4191.00	4180	20230417	-37.20	2540	20231004	3.35	3480	-24.57	20240131	2590	1.35	20240411	4180	-37.20	20230417	2540	3.35	20231004	5.98	N	201490	500	156 억	263736	N	N	0	N	N
108	20240411	140823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-20	5	-0.76	56530395	21744	31.67	2620	2625	2590	3410	1840	2625	2599.82	0.84	-13772	2678	2651	2633	2606	2588	2665	2620	156	785	500	1890	5	1	31257770	814	10.46	0.62	12	0.07	249.00	4191.00	4180	20230417	-37.68	2540	20231004	2.56	3480	-25.14	20240131	2590	0.58	20240411	4180	-37.68	20230417	2540	2.56	20231004	5.98	N	201490	500	156 억	263736	N	N	0	N	N
109	20240411	130814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2610	-15	5	-0.57	54442400	20944	30.51	2620	2625	2590	3410	1840	2625	2599.43	0.84	-13360	2678	2651	2633	2606	2588	2665	2620	156	785	500	1890	5	1	31257770	816	10.48	0.62	12	0.07	249.00	4191.00	4180	20230417	-37.56	2540	20231004	2.76	3480	-25.00	20240131	2590	0.77	20240411	4180	-37.56	20230417	2540	2.76	20231004	5.98	N	201490	500	156 억	263736	N	N	0	N	N
110	20240411	120825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-20	5	-0.76	49105060	18896	27.53	2620	2625	2590	3410	1840	2625	2598.70	0.84	-11890	2678	2651	2633	2606	2588	2665	2620	156	785	500	1890	5	1	31257770	814	10.46	0.62	12	0.06	249.00	4191.00	4180	20230417	-37.68	2540	20231004	2.56	3480	-25.14	20240131	2590	0.58	20240411	4180	-37.68	20230417	2540	2.56	20231004	5.98	N	201490	500	156 억	263736	N	N	0	N	N
111	20240411	110818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	-10	5	-0.38	40710525	15666	22.82	2620	2625	2590	3410	1840	2625	2598.65	0.84	-10328	2678	2651	2633	2606	2588	2665	2620	156	785	500	1890	5	1	31257770	817	10.50	0.62	12	0.05	249.00	4191.00	4180	20230417	-37.44	2540	20231004	2.95	3480	-24.86	20240131	2590	0.97	20240411	4180	-37.44	20230417	2540	2.95	20231004	5.98	N	201490	500	156 억	263736	N	N	0	N	N
112	20240411	100825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	-10	5	-0.38	38501690	14821	21.59	2620	2625	2590	3410	1840	2625	2597.78	0.84	-9543	2678	2651	2633	2606	2588	2665	2620	156	785	500	1890	5	1	31257770	817	10.50	0.62	12	0.05	249.00	4191.00	4180	20230417	-37.44	2540	20231004	2.95	3480	-24.86	20240131	2590	0.97	20240411	4180	-37.44	20230417	2540	2.95	20231004	5.98	N	201490	500	156 억	263736	N	N	0	N	N
113	20240411	090822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	-5	5	-0.19	2847700	1091	1.59	2620	2625	2600	3410	1840	2625	2610.17	0.84	-959	2678	2651	2633	2606	2588	2665	2620	156	785	500	1890	5	1	31257770	819	10.52	0.63	12	0.00	249.00	4191.00	4180	20230417	-37.32	2540	20231004	3.15	3480	-24.71	20240131	2600	0.77	20240411	4180	-37.32	20230417	2540	3.15	20231004	5.98	N	201490	500	156 억	263736	N	N	0	N	N
114	20240409	160809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	15	2	0.57	177840580	67597	38.76	2615	2660	2615	3390	1830	2610	2630.90	0.83	3209	2766	2687	2646	2567	2526	2667	2547	156	780	500	1870	5	1	31257770	821	10.54	0.63	12	0.22	249.00	4191.00	4180	20230417	-37.20	2540	20231004	3.35	3480	-24.57	20240131	2605	0.77	20240408	4180	-37.20	20230417	2540	3.35	20231004	6.04	N	201490	500	156 억	259975	N	N	0	N	N
115	20240409	150815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	20	2	0.77	173446260	65923	37.80	2615	2660	2615	3390	1830	2610	2631.04	0.83	3519	2766	2687	2646	2567	2526	2667	2547	156	780	500	1870	5	1	31257770	822	10.56	0.63	12	0.21	249.00	4191.00	4180	20230417	-37.08	2540	20231004	3.54	3480	-24.43	20240131	2605	0.96	20240408	4180	-37.08	20230417	2540	3.54	20231004	6.04	N	201490	500	156 억	259975	N	N	0	N	N
116	20240409	140819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	10	2	0.38	158925425	60386	34.62	2615	2660	2615	3390	1830	2610	2631.83	0.83	4241	2766	2687	2646	2567	2526	2667	2547	156	780	500	1870	5	1	31257770	819	10.52	0.63	12	0.19	249.00	4191.00	4180	20230417	-37.32	2540	20231004	3.15	3480	-24.71	20240131	2605	0.58	20240408	4180	-37.32	20230417	2540	3.15	20231004	6.04	N	201490	500	156 억	259975	N	N	0	N	N
117	20240409	130812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	15	2	0.57	151670345	57615	33.03	2615	2660	2615	3390	1830	2610	2632.48	0.83	4124	2766	2687	2646	2567	2526	2667	2547	156	780	500	1870	5	1	31257770	821	10.54	0.63	12	0.18	249.00	4191.00	4180	20230417	-37.20	2540	20231004	3.35	3480	-24.57	20240131	2605	0.77	20240408	4180	-37.20	20230417	2540	3.35	20231004	6.04	N	201490	500	156 억	259975	N	N	0	N	N
118	20240409	120815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	10	2	0.38	125063110	47452	27.21	2615	2660	2615	3390	1830	2610	2635.57	0.83	7084	2766	2687	2646	2567	2526	2667	2547	156	780	500	1870	5	1	31257770	819	10.52	0.63	12	0.15	249.00	4191.00	4180	20230417	-37.32	2540	20231004	3.15	3480	-24.71	20240131	2605	0.58	20240408	4180	-37.32	20230417	2540	3.15	20231004	6.04	N	201490	500	156 억	259975	N	N	0	N	N
119	20240409	110813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	30	2	1.15	103101265	39085	22.41	2615	2660	2615	3390	1830	2610	2637.87	0.83	5414	2766	2687	2646	2567	2526	2667	2547	156	780	500	1870	5	1	31257770	825	10.60	0.63	12	0.13	249.00	4191.00	4180	20230417	-36.84	2540	20231004	3.94	3480	-24.14	20240131	2605	1.34	20240408	4180	-36.84	20230417	2540	3.94	20231004	6.04	N	201490	500	156 억	259975	N	N	0	N	N
120	20240409	100807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	40	2	1.53	78046940	29623	16.98	2615	2650	2615	3390	1830	2610	2634.67	0.83	7724	2766	2687	2646	2567	2526	2667	2547	156	780	500	1870	5	1	31257770	828	10.64	0.63	12	0.09	249.00	4191.00	4180	20230417	-36.60	2540	20231004	4.33	3480	-23.85	20240131	2605	1.73	20240408	4180	-36.60	20230417	2540	4.33	20231004	6.04	N	201490	500	156 억	259975	N	N	0	N	N
121	20240409	090823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	35	2	1.34	7299005	2786	1.60	2615	2650	2615	3390	1830	2610	2619.89	0.83	114	2766	2687	2646	2567	2526	2667	2547	156	780	500	1870	5	1	31257770	827	10.62	0.63	12	0.01	249.00	4191.00	4180	20230417	-36.72	2540	20231004	4.13	3480	-23.99	20240131	2605	1.54	20240408	4180	-36.72	20230417	2540	4.13	20231004	6.04	N	201490	500	156 억	259975	N	N	0	N	N
122	20240408	160807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2610	-100	5	-3.69	458142280	174410	212.06	2715	2725	2605	3520	1900	2710	2627.11	0.92	-28100	2783	2746	2718	2681	2653	2732	2667	156	810	500	1950	5	1	31257770	816	10.48	0.62	12	0.56	249.00	4191.00	4180	20230417	-37.56	2540	20231004	2.76	3480	-25.00	20240131	2605	0.19	20240408	4180	-37.56	20230417	2540	2.76	20231004	6.11	N	201490	500	156 억	288074	N	N	0	N	N
123	20240408	150813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	-90	5	-3.32	429982520	163627	198.95	2715	2725	2605	3520	1900	2710	2627.77	0.92	-22784	2783	2746	2718	2681	2653	2732	2667	156	810	500	1950	5	1	31257770	819	10.52	0.63	12	0.52	249.00	4191.00	4180	20230417	-37.32	2540	20231004	3.15	3480	-24.71	20240131	2605	0.58	20240408	4180	-37.32	20230417	2540	3.15	20231004	6.11	N	201490	500	156 억	288074	N	N	0	N	N
124	20240408	140813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	-90	5	-3.32	348793360	132540	161.15	2715	2725	2610	3520	1900	2710	2631.54	0.92	-5641	2783	2746	2718	2681	2653	2732	2667	156	810	500	1950	5	1	31257770	819	10.52	0.63	12	0.42	249.00	4191.00	4180	20230417	-37.32	2540	20231004	3.15	3480	-24.71	20240131	2610	0.38	20240408	4180	-37.32	20230417	2540	3.15	20231004	6.11	N	201490	500	156 억	288074	N	N	0	N	N
125	20240408	130809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	-85	5	-3.14	278579375	105703	128.52	2715	2725	2615	3520	1900	2710	2635.41	0.92	-5332	2783	2746	2718	2681	2653	2732	2667	156	810	500	1950	5	1	31257770	821	10.54	0.63	12	0.34	249.00	4191.00	4180	20230417	-37.20	2540	20231004	3.35	3480	-24.57	20240131	2615	0.38	20240408	4180	-37.20	20230417	2540	3.35	20231004	6.11	N	201490	500	156 억	288074	N	N	0	N	N
126	20240408	120814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	-70	5	-2.58	150368000	56775	69.03	2715	2725	2615	3520	1900	2710	2648.37	0.92	-3113	2783	2746	2718	2681	2653	2732	2667	156	810	500	1950	5	1	31257770	825	10.60	0.63	12	0.18	249.00	4191.00	4180	20230417	-36.84	2540	20231004	3.94	3480	-24.14	20240131	2615	0.96	20240408	4180	-36.84	20230417	2540	3.94	20231004	6.11	N	201490	500	156 억	288074	N	N	0	N	N
127	20240408	110815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	-70	5	-2.58	99771790	37534	45.64	2715	2725	2620	3520	1900	2710	2658.02	0.92	-6080	2783	2746	2718	2681	2653	2732	2667	156	810	500	1950	5	1	31257770	825	10.60	0.63	12	0.12	249.00	4191.00	4180	20230417	-36.84	2540	20231004	3.94	3480	-24.14	20240131	2620	0.76	20240408	4180	-36.84	20230417	2540	3.94	20231004	6.11	N	201490	500	156 억	288074	N	N	0	N	N
128	20240408	100805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2675	-35	5	-1.29	33674925	12549	15.26	2715	2725	2650	3520	1900	2710	2683.24	0.92	-7645	2783	2746	2718	2681	2653	2732	2667	156	810	500	1950	5	1	31257770	836	10.74	0.64	12	0.04	249.00	4191.00	4180	20230417	-36.00	2540	20231004	5.31	3480	-23.13	20240131	2650	0.94	20240408	4180	-36.00	20230417	2540	5.31	20231004	6.11	N	201490	500	156 억	288074	N	N	0	N	N
129	20240408	090814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2700	-10	5	-0.37	8392410	3102	3.77	2715	2725	2700	3520	1900	2710	2705.32	0.92	-2750	2783	2746	2718	2681	2653	2732	2667	156	810	500	1950	5	1	31257770	844	10.84	0.64	12	0.01	249.00	4191.00	4180	20230417	-35.41	2540	20231004	6.30	3480	-22.41	20240131	2690	0.37	20240405	4180	-35.41	20230417	2540	6.30	20231004	6.11	N	201490	500	156 억	288074	N	N	0	N	N
130	20240405	160812	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2710	-45	5	-1.63	223352710	82244	154.94	2750	2755	2690	3580	1930	2755	2715.87	0.92	402	2808	2781	2748	2721	2688	2795	2735	156	825	500	1980	5	1	31257770	847	10.88	0.65	12	0.26	249.00	4191.00	4180	20230417	-35.17	2540	20231004	6.69	3480	-22.13	20240131	2690	0.74	20240405	4180	-35.17	20230417	2540	6.69	20231004	6.13	N	201490	500	156 억	287672	N	N	0	N	N
131	20240405	150807	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2715	-40	5	-1.45	211271310	77786	146.54	2750	2755	2690	3580	1930	2755	2716.06	0.92	785	2808	2781	2748	2721	2688	2795	2735	156	825	500	1980	5	1	31257770	849	10.90	0.65	12	0.25	249.00	4191.00	4180	20230417	-35.05	2540	20231004	6.89	3480	-21.98	20240131	2690	0.93	20240405	4180	-35.05	20230417	2540	6.89	20231004	6.13	N	201490	500	156 억	287672	N	N	0	N	N
132	20240405	140807	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2715	-40	5	-1.45	193695805	71274	134.27	2750	2755	2695	3580	1930	2755	2717.62	0.92	1489	2808	2781	2748	2721	2688	2795	2735	156	825	500	1980	5	1	31257770	849	10.90	0.65	12	0.23	249.00	4191.00	4180	20230417	-35.05	2540	20231004	6.89	3480	-21.98	20240131	2695	0.74	20240405	4180	-35.05	20230417	2540	6.89	20231004	6.13	N	201490	500	156 억	287672	N	N	0	N	N
133	20240405	130805	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2730	-25	5	-0.91	113602690	41692	78.54	2750	2755	2705	3580	1930	2755	2724.81	0.92	-207	2808	2781	2748	2721	2688	2795	2735	156	825	500	1980	5	1	31257770	853	10.96	0.65	12	0.13	249.00	4191.00	4180	20230417	-34.69	2540	20231004	7.48	3480	-21.55	20240131	2705	0.92	20240405	4180	-34.69	20230417	2540	7.48	20231004	6.13	N	201490	500	156 억	287672	N	N	0	N	N
134	20240405	120805	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-20	5	-0.73	97015645	35607	67.08	2750	2755	2705	3580	1930	2755	2724.62	0.92	-207	2808	2781	2748	2721	2688	2795	2735	156	825	500	1980	5	1	31257770	855	10.98	0.65	12	0.11	249.00	4191.00	4180	20230417	-34.57	2540	20231004	7.68	3480	-21.41	20240131	2705	1.11	20240405	4180	-34.57	20230417	2540	7.68	20231004	6.13	N	201490	500	156 억	287672	N	N	0	N	N
135	20240405	110811	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-20	5	-0.73	92874935	34088	64.22	2750	2755	2705	3580	1930	2755	2724.56	0.92	-207	2808	2781	2748	2721	2688	2795	2735	156	825	500	1980	5	1	31257770	855	10.98	0.65	12	0.11	249.00	4191.00	4180	20230417	-34.57	2540	20231004	7.68	3480	-21.41	20240131	2705	1.11	20240405	4180	-34.57	20230417	2540	7.68	20231004	6.13	N	201490	500	156 억	287672	N	N	0	N	N
136	20240405	100703	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	-15	5	-0.54	57855155	21271	40.07	2750	2750	2705	3580	1930	2755	2719.91	0.92	1088	2808	2781	2748	2721	2688	2795	2735	156	825	500	1980	5	1	31257770	856	11.00	0.65	12	0.07	249.00	4191.00	4180	20230417	-34.45	2540	20231004	7.87	3480	-21.26	20240131	2705	1.29	20240405	4180	-34.45	20230417	2540	7.87	20231004	6.13	N	201490	500	156 억	287672	N	N	0	N	N
137	20240405	090757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2730	-25	5	-0.91	7832885	2884	5.43	2750	2750	2710	3580	1930	2755	2715.98	0.92	-1013	2808	2781	2748	2721	2688	2795	2735	156	825	500	1980	5	1	31257770	853	10.96	0.65	12	0.01	249.00	4191.00	4180	20230417	-34.69	2540	20231004	7.48	3480	-21.55	20240131	2710	0.74	20240405	4180	-34.69	20230417	2540	7.48	20231004	6.13	N	201490	500	156 억	287672	N	N	0	N	N
138	20240404	160756	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	10	2	0.36	143468485	52481	90.49	2745	2775	2715	3565	1925	2745	2733.72	0.92	175	2775	2760	2745	2730	2715	2752	2722	156	820	500	1970	5	1	31257770	861	11.06	0.66	12	0.17	249.00	4191.00	4180	20230417	-34.09	2540	20231004	8.46	3480	-20.83	20240131	2715	1.47	20240404	4180	-34.09	20230417	2540	8.46	20231004	6.15	N	201490	500	156 억	287497	N	N	0	N	N
139	20240404	150753	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	5	2	0.18	140052675	51241	88.35	2745	2775	2715	3565	1925	2745	2733.22	0.92	337	2775	2760	2745	2730	2715	2752	2722	156	820	500	1970	5	1	31257770	860	11.04	0.66	12	0.16	249.00	4191.00	4180	20230417	-34.21	2540	20231004	8.27	3480	-20.98	20240131	2715	1.29	20240404	4180	-34.21	20230417	2540	8.27	20231004	6.15	N	201490	500	156 억	287497	N	N	0	N	N
140	20240404	140757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	5	2	0.18	132013510	48308	83.29	2745	2775	2715	3565	1925	2745	2732.75	0.92	1343	2775	2760	2745	2730	2715	2752	2722	156	820	500	1970	5	1	31257770	860	11.04	0.66	12	0.15	249.00	4191.00	4180	20230417	-34.21	2540	20231004	8.27	3480	-20.98	20240131	2715	1.29	20240404	4180	-34.21	20230417	2540	8.27	20231004	6.15	N	201490	500	156 억	287497	N	N	0	N	N
141	20240404	130748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	0	3	0.00	101710000	37179	64.10	2745	2775	2720	3565	1925	2745	2735.68	0.92	1552	2775	2760	2745	2730	2715	2752	2722	156	820	500	1970	5	1	31257770	858	11.02	0.65	12	0.12	249.00	4191.00	4180	20230417	-34.33	2540	20231004	8.07	3480	-21.12	20240131	2720	0.92	20240404	4180	-34.33	20230417	2540	8.07	20231004	6.15	N	201490	500	156 억	287497	N	N	0	N	N
142	20240404	120754	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	0	3	0.00	55264255	20143	34.73	2745	2775	2730	3565	1925	2745	2743.60	0.92	2065	2775	2760	2745	2730	2715	2752	2722	156	820	500	1970	5	1	31257770	858	11.02	0.65	12	0.06	249.00	4191.00	4180	20230417	-34.33	2540	20231004	8.07	3480	-21.12	20240131	2720	0.92	20240401	4180	-34.33	20230417	2540	8.07	20231004	6.15	N	201490	500	156 억	287497	N	N	0	N	N
143	20240404	110756	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	5	2	0.18	44663590	16264	28.04	2745	2775	2735	3565	1925	2745	2746.16	0.92	1709	2775	2760	2745	2730	2715	2752	2722	156	820	500	1970	5	1	31257770	860	11.04	0.66	12	0.05	249.00	4191.00	4180	20230417	-34.21	2540	20231004	8.27	3480	-20.98	20240131	2720	1.10	20240401	4180	-34.21	20230417	2540	8.27	20231004	6.15	N	201490	500	156 억	287497	N	N	0	N	N
144	20240404	100755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	0	3	0.00	29075160	10585	18.25	2745	2775	2735	3565	1925	2745	2746.83	0.92	1166	2775	2760	2745	2730	2715	2752	2722	156	820	500	1970	5	1	31257770	858	11.02	0.65	12	0.03	249.00	4191.00	4180	20230417	-34.33	2540	20231004	8.07	3480	-21.12	20240131	2720	0.92	20240401	4180	-34.33	20230417	2540	8.07	20231004	6.15	N	201490	500	156 억	287497	N	N	0	N	N
145	20240404	090755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	5	2	0.18	3173270	1156	1.99	2745	2750	2745	3565	1925	2745	2745.04	0.92	-167	2775	2760	2745	2730	2715	2752	2722	156	820	500	1970	5	1	31257770	860	11.04	0.66	12	0.00	249.00	4191.00	4180	20230417	-34.21	2540	20231004	8.27	3480	-20.98	20240131	2720	1.10	20240401	4180	-34.21	20230417	2540	8.27	20231004	6.15	N	201490	500	156 억	287497	N	N	0	N	N
146	20240403	160753	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-15	5	-0.54	157813275	57628	72.38	2760	2760	2730	3585	1935	2760	2738.48	0.95	-9893	2843	2801	2773	2731	2703	2787	2717	156	825	500	1980	5	1	31257770	858	11.02	0.65	12	0.18	249.00	4191.00	4180	20230417	-34.33	2540	20231004	8.07	3480	-21.12	20240131	2720	0.92	20240401	4180	-34.33	20230417	2540	8.07	20231004	6.24	N	201490	500	156 억	297376	N	N	2	N	N
147	20240403	150754	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-15	5	-0.54	132619080	48430	60.83	2760	2760	2730	3585	1935	2760	2738.37	0.95	-8007	2843	2801	2773	2731	2703	2787	2717	156	825	500	1980	5	1	31257770	858	11.02	0.65	12	0.15	249.00	4191.00	4180	20230417	-34.33	2540	20231004	8.07	3480	-21.12	20240131	2720	0.92	20240401	4180	-34.33	20230417	2540	8.07	20231004	6.24	N	201490	500	156 억	297376	N	N	2	N	N
148	20240403	140746	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-15	5	-0.54	108839165	39745	49.92	2760	2760	2730	3585	1935	2760	2738.44	0.95	-7980	2843	2801	2773	2731	2703	2787	2717	156	825	500	1980	5	1	31257770	858	11.02	0.65	12	0.13	249.00	4191.00	4180	20230417	-34.33	2540	20231004	8.07	3480	-21.12	20240131	2720	0.92	20240401	4180	-34.33	20230417	2540	8.07	20231004	6.24	N	201490	500	156 억	297376	N	N	2	N	N
149	20240403	130746	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	-20	5	-0.72	99744750	36426	45.75	2760	2760	2730	3585	1935	2760	2738.28	0.95	-8823	2843	2801	2773	2731	2703	2787	2717	156	825	500	1980	5	1	31257770	856	11.00	0.65	12	0.12	249.00	4191.00	4180	20230417	-34.45	2540	20231004	7.87	3480	-21.26	20240131	2720	0.74	20240401	4180	-34.45	20230417	2540	7.87	20231004	6.24	N	201490	500	156 억	297376	N	N	2	N	N
150	20240403	120745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	-20	5	-0.72	90854610	33178	41.67	2760	2760	2730	3585	1935	2760	2738.40	0.95	-8823	2843	2801	2773	2731	2703	2787	2717	156	825	500	1980	5	1	31257770	856	11.00	0.65	12	0.11	249.00	4191.00	4180	20230417	-34.45	2540	20231004	7.87	3480	-21.26	20240131	2720	0.74	20240401	4180	-34.45	20230417	2540	7.87	20231004	6.24	N	201490	500	156 억	297376	N	N	2	N	N
151	20240403	110750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	-20	5	-0.72	83726350	30573	38.40	2760	2760	2730	3585	1935	2760	2738.57	0.95	-8801	2843	2801	2773	2731	2703	2787	2717	156	825	500	1980	5	1	31257770	856	11.00	0.65	12	0.10	249.00	4191.00	4180	20230417	-34.45	2540	20231004	7.87	3480	-21.26	20240131	2720	0.74	20240401	4180	-34.45	20230417	2540	7.87	20231004	6.24	N	201490	500	156 억	297376	N	N	2	N	N
152	20240403	100748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	-10	5	-0.36	66058065	24120	30.30	2760	2760	2730	3585	1935	2760	2738.73	0.95	-8948	2843	2801	2773	2731	2703	2787	2717	156	825	500	1980	5	1	31257770	860	11.04	0.66	12	0.08	249.00	4191.00	4180	20230417	-34.21	2540	20231004	8.27	3480	-20.98	20240131	2720	1.10	20240401	4180	-34.21	20230417	2540	8.27	20231004	6.24	N	201490	500	156 억	297376	N	N	2	N	N
153	20240403	090750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-25	5	-0.91	9613215	3495	4.39	2760	2760	2735	3585	1935	2760	2750.56	0.95	-1359	2843	2801	2773	2731	2703	2787	2717	156	825	500	1980	5	1	31257770	855	10.98	0.65	12	0.01	249.00	4191.00	4180	20230417	-34.57	2540	20231004	7.68	3480	-21.41	20240131	2720	0.55	20240401	4180	-34.57	20230417	2540	7.68	20231004	6.24	N	201490	500	156 억	297376	N	N	2	N	N
154	20240402	160737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2760	-55	5	-1.95	218949310	79370	49.38	2815	2815	2745	3655	1975	2815	2758.59	1.12	-54584	2878	2846	2783	2751	2688	2862	2767	156	840	500	2020	5	1	31257770	863	11.08	0.66	12	0.25	249.00	4191.00	4180	20230417	-33.97	2540	20231004	8.66	3480	-20.69	20240131	2720	1.47	20240401	4180	-33.97	20230417	2540	8.66	20231004	6.24	N	201490	500	156 억	351588	N	N	2	N	N
155	20240402	150744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	-60	5	-2.13	210386000	76266	47.45	2815	2815	2745	3655	1975	2815	2758.58	1.12	-53590	2878	2846	2783	2751	2688	2862	2767	156	840	500	2020	5	1	31257770	861	11.06	0.66	12	0.24	249.00	4191.00	4180	20230417	-34.09	2540	20231004	8.46	3480	-20.83	20240131	2720	1.29	20240401	4180	-34.09	20230417	2540	8.46	20231004	6.24	N	201490	500	156 억	351588	N	N	1	N	N
156	20240402	140748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	-65	5	-2.31	179742720	65138	40.52	2815	2815	2745	3655	1975	2815	2759.41	1.12	-47239	2878	2846	2783	2751	2688	2862	2767	156	840	500	2020	5	1	31257770	860	11.04	0.66	12	0.21	249.00	4191.00	4180	20230417	-34.21	2540	20231004	8.27	3480	-20.98	20240131	2720	1.10	20240401	4180	-34.21	20230417	2540	8.27	20231004	6.24	N	201490	500	156 억	351588	N	N	1	N	N
157	20240402	130736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2770	-45	5	-1.60	154867295	56106	34.90	2815	2815	2745	3655	1975	2815	2760.26	1.12	-41793	2878	2846	2783	2751	2688	2862	2767	156	840	500	2020	5	1	31257770	866	11.12	0.66	12	0.18	249.00	4191.00	4180	20230417	-33.73	2540	20231004	9.06	3480	-20.40	20240131	2720	1.84	20240401	4180	-33.73	20230417	2540	9.06	20231004	6.24	N	201490	500	156 억	351588	N	N	1	N	N
158	20240402	120733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	-60	5	-2.13	132007150	47811	29.74	2815	2815	2745	3655	1975	2815	2761.02	1.12	-36600	2878	2846	2783	2751	2688	2862	2767	156	840	500	2020	5	1	31257770	861	11.06	0.66	12	0.15	249.00	4191.00	4180	20230417	-34.09	2540	20231004	8.46	3480	-20.83	20240131	2720	1.29	20240401	4180	-34.09	20230417	2540	8.46	20231004	6.24	N	201490	500	156 억	351588	N	N	1	N	N
159	20240402	110737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	-60	5	-2.13	122678355	44429	27.64	2815	2815	2745	3655	1975	2815	2761.22	1.12	-33598	2878	2846	2783	2751	2688	2862	2767	156	840	500	2020	5	1	31257770	861	11.06	0.66	12	0.14	249.00	4191.00	4180	20230417	-34.09	2540	20231004	8.46	3480	-20.83	20240131	2720	1.29	20240401	4180	-34.09	20230417	2540	8.46	20231004	6.24	N	201490	500	156 억	351588	N	N	1	N	N
160	20240402	100738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2770	-45	5	-1.60	36221460	13063	8.13	2815	2815	2765	3655	1975	2815	2772.83	1.12	-11485	2878	2846	2783	2751	2688	2862	2767	156	840	500	2020	5	1	31257770	866	11.12	0.66	12	0.04	249.00	4191.00	4180	20230417	-33.73	2540	20231004	9.06	3480	-20.40	20240131	2720	1.84	20240401	4180	-33.73	20230417	2540	9.06	20231004	6.24	N	201490	500	156 억	351588	N	N	1	N	N
161	20240402	090737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2810	-5	5	-0.18	936900	334	0.21	2815	2815	2790	3655	1975	2815	2805.09	1.12	-186	2878	2846	2783	2751	2688	2862	2767	156	840	500	2020	5	1	31257770	878	11.29	0.67	12	0.00	249.00	4191.00	4180	20230417	-32.78	2540	20231004	10.63	3480	-19.25	20240131	2720	3.31	20240401	4180	-32.78	20230417	2540	10.63	20231004	6.24	N	201490	500	156 억	351588	N	N	1	N	N
162	20240401	160736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2815	75	2	2.74	447410100	160655	207.38	2740	2815	2720	3560	1920	2740	2784.84	0.87	79259	2790	2765	2750	2725	2710	2757	2717	156	820	500	1970	5	1	31257770	880	10.16	0.73	12	0.51	277.00	3872.00	4180	20230417	-32.66	2540	20231004	10.83	3480	-19.11	20240131	2720	3.49	20240401	4180	-32.66	20230417	2540	10.83	20231004	6.20	N	201490	500	156 억	272329	N	N	1	N	N
163	20240401	150737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2800	60	2	2.19	374582745	134676	173.85	2740	2815	2720	3560	1920	2740	2781.36	0.87	69131	2790	2765	2750	2725	2710	2757	2717	156	820	500	1970	5	1	31257770	875	10.11	0.72	12	0.43	277.00	3872.00	4180	20230417	-33.01	2540	20231004	10.24	3480	-19.54	20240131	2720	2.94	20240401	4180	-33.01	20230417	2540	10.24	20231004	6.20	N	201490	500	156 억	272329	N	N	0	N	N
164	20240401	140732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2800	60	2	2.19	339655715	122187	157.73	2740	2815	2720	3560	1920	2740	2779.80	0.87	65805	2790	2765	2750	2725	2710	2757	2717	156	820	500	1970	5	1	31257770	875	10.11	0.72	12	0.39	277.00	3872.00	4180	20230417	-33.01	2540	20231004	10.24	3480	-19.54	20240131	2720	2.94	20240401	4180	-33.01	20230417	2540	10.24	20231004	6.20	N	201490	500	156 억	272329	N	N	0	N	N
165	20240401	130730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	45	2	1.64	254456455	91825	118.53	2740	2805	2720	3560	1920	2740	2771.10	0.87	44519	2790	2765	2750	2725	2710	2757	2717	156	820	500	1970	5	1	31257770	871	10.05	0.72	12	0.29	277.00	3872.00	4180	20230417	-33.37	2540	20231004	9.65	3480	-19.97	20240131	2720	2.39	20240401	4180	-33.37	20230417	2540	9.65	20231004	6.20	N	201490	500	156 억	272329	N	N	0	N	N
166	20240401	120736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2775	35	2	1.28	220005600	79496	102.62	2740	2800	2720	3560	1920	2740	2767.51	0.87	38740	2790	2765	2750	2725	2710	2757	2717	156	820	500	1970	5	1	31257770	867	10.02	0.72	12	0.25	277.00	3872.00	4180	20230417	-33.61	2540	20231004	9.25	3480	-20.26	20240131	2720	2.02	20240401	4180	-33.61	20230417	2540	9.25	20231004	6.20	N	201490	500	156 억	272329	N	N	0	N	N
167	20240401	110735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	45	2	1.64	169309910	61314	79.15	2740	2785	2720	3560	1920	2740	2761.36	0.87	27799	2790	2765	2750	2725	2710	2757	2717	156	820	500	1970	5	1	31257770	871	10.05	0.72	12	0.20	277.00	3872.00	4180	20230417	-33.37	2540	20231004	9.65	3480	-19.97	20240131	2720	2.39	20240401	4180	-33.37	20230417	2540	9.65	20231004	6.20	N	201490	500	156 억	272329	N	N	0	N	N
168	20240401	100732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2780	40	2	1.46	77123465	27980	36.12	2740	2780	2720	3560	1920	2740	2756.38	0.87	14685	2790	2765	2750	2725	2710	2757	2717	156	820	500	1970	5	1	31257770	869	10.04	0.72	12	0.09	277.00	3872.00	4180	20230417	-33.49	2540	20231004	9.45	3480	-20.11	20240131	2720	2.21	20240401	4180	-33.49	20230417	2540	9.45	20231004	6.20	N	201490	500	156 억	272329	N	N	0	N	N
169	20240401	090732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	10	2	0.36	2098835	765	0.99	2740	2750	2740	3560	1920	2740	2743.58	0.87	13	2790	2765	2750	2725	2710	2757	2717	156	820	500	1970	5	1	31257770	860	9.93	0.71	12	0.00	277.00	3872.00	4180	20230417	-34.21	2540	20231004	8.27	3480	-20.98	20240131	2735	0.55	20240329	4180	-34.21	20230417	2540	8.27	20231004	6.20	N	201490	500	156 억	272329	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History