KissMeData/043610/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3135	-5	5	-0.16	101713660	32484	71.40	3135	3165	3115	4080	2200	3140	3131.19	1.40	-2672	3190	3165	3125	3100	3060	3177	3112	291	940	500	2260	5	1	58115438	1822	13.17	1.02	12	0.06	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.31	N	043610	500	290 억	812455	N	N	1161	N	N
3	20240430	150518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3145	5	2	0.16	97489780	31136	68.44	3135	3165	3115	4080	2200	3140	3131.10	1.40	-2636	3190	3165	3125	3100	3060	3177	3112	291	940	500	2260	5	1	58115438	1828	13.21	1.02	12	0.05	238.00	3088.00	4995	20230517	-37.04	2785	20231024	12.93	3635	-13.48	20240103	2890	8.82	20240418	4995	-37.04	20230517	2785	12.93	20231024	3.31	N	043610	500	290 억	812455	N	N	1161	N	N
4	20240430	140519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	-10	5	-0.32	88201140	28176	61.93	3135	3165	3115	4080	2200	3140	3130.36	1.40	-2874	3190	3165	3125	3100	3060	3177	3112	291	940	500	2260	5	1	58115438	1819	13.15	1.01	12	0.05	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.31	N	043610	500	290 억	812455	N	N	1161	N	N
5	20240430	130518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3120	-20	5	-0.64	79308805	25328	55.67	3135	3165	3115	4080	2200	3140	3131.27	1.40	-3562	3190	3165	3125	3100	3060	3177	3112	291	940	500	2260	5	1	58115438	1813	13.11	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.31	N	043610	500	290 억	812455	N	N	1161	N	N
6	20240430	120519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3135	-5	5	-0.16	69868275	22310	49.04	3135	3165	3115	4080	2200	3140	3131.70	1.40	-1812	3190	3165	3125	3100	3060	3177	3112	291	940	500	2260	5	1	58115438	1822	13.17	1.02	12	0.04	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.31	N	043610	500	290 억	812455	N	N	1161	N	N
7	20240430	110517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3135	-5	5	-0.16	54378910	17368	38.18	3135	3165	3115	4080	2200	3140	3130.98	1.40	-1444	3190	3165	3125	3100	3060	3177	3112	291	940	500	2260	5	1	58115438	1822	13.17	1.02	12	0.03	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.31	N	043610	500	290 억	812455	N	N	1161	N	N
8	20240430	100516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	-10	5	-0.32	24427460	7784	17.11	3135	3165	3115	4080	2200	3140	3138.16	1.40	515	3190	3165	3125	3100	3060	3177	3112	291	940	500	2260	5	1	58115438	1819	13.15	1.01	12	0.01	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.31	N	043610	500	290 억	812455	N	N	1161	N	N
9	20240430	090525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	-10	5	-0.32	81415	26	0.06	3135	3135	3130	4080	2200	3140	3131.35	1.40	-17	3190	3165	3125	3100	3060	3177	3112	291	940	500	2260	5	1	58115438	1819	13.15	1.01	12	0.00	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.31	N	043610	500	290 억	812455	N	N	1161	N	N
10	20240429	160506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3140	60	2	1.95	142411000	45486	51.85	3085	3150	3085	4000	2160	3080	3130.88	1.39	4629	3220	3150	3105	3035	2990	3127	3012	291	920	500	2210	5	1	58115438	1825	13.19	1.02	12	0.08	238.00	3088.00	4995	20230517	-37.14	2785	20231024	12.75	3635	-13.62	20240103	2890	8.65	20240418	4995	-37.14	20230517	2785	12.75	20231024	3.31	N	043610	500	290 억	807800	N	N	1161	N	N
11	20240429	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	50	2	1.62	124056970	39639	45.19	3085	3150	3085	4000	2160	3080	3129.67	1.39	526	3220	3150	3105	3035	2990	3127	3012	291	920	500	2210	5	1	58115438	1819	13.15	1.01	12	0.07	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.31	N	043610	500	290 억	807800	N	N	743	N	N
12	20240429	140459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3135	55	2	1.79	110480725	35305	40.25	3085	3150	3085	4000	2160	3080	3129.32	1.39	107	3220	3150	3105	3035	2990	3127	3012	291	920	500	2210	5	1	58115438	1822	13.17	1.02	12	0.06	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.31	N	043610	500	290 억	807800	N	N	743	N	N
13	20240429	130516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3135	55	2	1.79	98278740	31417	35.81	3085	3150	3085	4000	2160	3080	3128.20	1.39	397	3220	3150	3105	3035	2990	3127	3012	291	920	500	2210	5	1	58115438	1822	13.17	1.02	12	0.05	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.31	N	043610	500	290 억	807800	N	N	743	N	N
14	20240429	120516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	50	2	1.62	88450150	28276	32.23	3085	3150	3085	4000	2160	3080	3128.10	1.39	1248	3220	3150	3105	3035	2990	3127	3012	291	920	500	2210	5	1	58115438	1819	13.15	1.01	12	0.05	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.31	N	043610	500	290 억	807800	N	N	743	N	N
15	20240429	110503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3125	45	2	1.46	63149740	20196	23.02	3085	3150	3085	4000	2160	3080	3126.84	1.39	685	3220	3150	3105	3035	2990	3127	3012	291	920	500	2210	5	1	58115438	1816	13.13	1.01	12	0.03	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.31	N	043610	500	290 억	807800	N	N	743	N	N
16	20240429	100516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	50	2	1.62	53655855	17162	19.56	3085	3150	3085	4000	2160	3080	3126.43	1.39	932	3220	3150	3105	3035	2990	3127	3012	291	920	500	2210	5	1	58115438	1819	13.15	1.01	12	0.03	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.31	N	043610	500	290 억	807800	N	N	743	N	N
17	20240429	090516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3085	5	2	0.16	558385	181	0.21	3085	3085	3085	4000	2160	3080	3085.00	1.39	-176	3220	3150	3105	3035	2990	3127	3012	291	920	500	2210	5	1	58115438	1793	12.96	1.00	12	0.00	238.00	3088.00	4995	20230517	-38.24	2785	20231024	10.77	3635	-15.13	20240103	2890	6.75	20240418	4995	-38.24	20230517	2785	10.77	20231024	3.31	N	043610	500	290 억	807800	N	N	743	N	N
18	20240426	160515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3080	-40	5	-1.28	271648145	87265	168.33	3120	3175	3060	4055	2185	3120	3117.05	1.33	-13977	3166	3142	3106	3082	3046	3155	3095	291	935	500	2240	5	1	58115438	1790	12.94	1.00	12	0.15	238.00	3088.00	4995	20230517	-38.34	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4995	-38.34	20230517	2785	10.59	20231024	3.30	N	043610	500	290 억	774520	N	N	743	N	N
19	20240426	150515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3125	5	2	0.16	228125775	73150	141.10	3120	3175	3060	4055	2185	3120	3118.60	1.33	-13996	3166	3142	3106	3082	3046	3155	3095	291	935	500	2240	5	1	58115438	1816	13.13	1.01	12	0.13	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.30	N	043610	500	290 억	774520	N	N	362	N	N
20	20240426	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3135	15	2	0.48	206308020	66165	127.63	3120	3175	3060	4055	2185	3120	3118.08	1.33	-13457	3166	3142	3106	3082	3046	3155	3095	291	935	500	2240	5	1	58115438	1822	13.17	1.02	12	0.11	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.30	N	043610	500	290 억	774520	N	N	362	N	N
21	20240426	130513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3125	5	2	0.16	158619540	50899	98.18	3120	3175	3060	4055	2185	3120	3116.36	1.33	-14904	3166	3142	3106	3082	3046	3155	3095	291	935	500	2240	5	1	58115438	1816	13.13	1.01	12	0.09	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.30	N	043610	500	290 억	774520	N	N	362	N	N
22	20240426	120513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3120	0	3	0.00	136861250	43923	84.73	3120	3175	3060	4055	2185	3120	3115.94	1.33	-15077	3166	3142	3106	3082	3046	3155	3095	291	935	500	2240	5	1	58115438	1813	13.11	1.01	12	0.08	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.30	N	043610	500	290 억	774520	N	N	362	N	N
23	20240426	110513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3125	5	2	0.16	116796380	37482	72.30	3120	3175	3060	4055	2185	3120	3116.07	1.33	-12816	3166	3142	3106	3082	3046	3155	3095	291	935	500	2240	5	1	58115438	1816	13.13	1.01	12	0.06	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.30	N	043610	500	290 억	774520	N	N	362	N	N
24	20240426	100512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3125	5	2	0.16	93304050	29942	57.76	3120	3175	3060	4055	2185	3120	3116.16	1.33	-9202	3166	3142	3106	3082	3046	3155	3095	291	935	500	2240	5	1	58115438	1816	13.13	1.01	12	0.05	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.30	N	043610	500	290 억	774520	N	N	362	N	N
25	20240426	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3125	5	2	0.16	32528205	10454	20.17	3120	3175	3060	4055	2185	3120	3111.56	1.33	-1975	3166	3142	3106	3082	3046	3155	3095	291	935	500	2240	5	1	58115438	1816	13.13	1.01	12	0.02	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.30	N	043610	500	290 억	774520	N	N	362	N	N
26	20240425	160510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3120	35	2	1.13	160890590	51791	51.33	3100	3130	3070	4010	2160	3085	3106.51	1.30	-2487	3205	3145	3090	3030	2975	3175	3060	291	925	500	2220	5	1	58115438	1813	13.11	1.01	12	0.09	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.29	N	043610	500	290 억	755087	N	N	362	N	N
27	20240425	150514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3120	35	2	1.13	119695045	38582	38.24	3100	3130	3070	4010	2160	3085	3102.35	1.30	-2972	3205	3145	3090	3030	2975	3175	3060	291	925	500	2220	5	1	58115438	1813	13.11	1.01	12	0.07	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.29	N	043610	500	290 억	755087	N	N	163	N	N
28	20240425	140511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3110	25	2	0.81	85412610	27586	27.34	3100	3130	3070	4010	2160	3085	3096.23	1.30	-1511	3205	3145	3090	3030	2975	3175	3060	291	925	500	2220	5	1	58115438	1807	13.07	1.01	12	0.05	238.00	3088.00	4995	20230517	-37.74	2785	20231024	11.67	3635	-14.44	20240103	2890	7.61	20240418	4995	-37.74	20230517	2785	11.67	20231024	3.29	N	043610	500	290 억	755087	N	N	163	N	N
29	20240425	130513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3095	10	2	0.32	72797080	23521	23.31	3100	3130	3070	4010	2160	3085	3094.98	1.30	-1965	3205	3145	3090	3030	2975	3175	3060	291	925	500	2220	5	1	58115438	1799	13.00	1.00	12	0.04	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4995	-38.04	20230517	2785	11.13	20231024	3.29	N	043610	500	290 억	755087	N	N	163	N	N
30	20240425	120510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3095	10	2	0.32	66653420	21535	21.34	3100	3130	3070	4010	2160	3085	3095.12	1.30	-1857	3205	3145	3090	3030	2975	3175	3060	291	925	500	2220	5	1	58115438	1799	13.00	1.00	12	0.04	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4995	-38.04	20230517	2785	11.13	20231024	3.29	N	043610	500	290 억	755087	N	N	163	N	N
31	20240425	110511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3105	20	2	0.65	64201950	20741	20.56	3100	3130	3070	4010	2160	3085	3095.41	1.30	-1939	3205	3145	3090	3030	2975	3175	3060	291	925	500	2220	5	1	58115438	1804	13.05	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.84	2785	20231024	11.49	3635	-14.58	20240103	2890	7.44	20240418	4995	-37.84	20230517	2785	11.49	20231024	3.29	N	043610	500	290 억	755087	N	N	163	N	N
32	20240425	100511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3100	15	2	0.49	52098290	16830	16.68	3100	3130	3070	4010	2160	3085	3095.56	1.30	-1027	3205	3145	3090	3030	2975	3175	3060	291	925	500	2220	5	1	58115438	1802	13.03	1.00	12	0.03	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	2890	7.27	20240418	4995	-37.94	20230517	2785	11.31	20231024	3.29	N	043610	500	290 억	755087	N	N	163	N	N
33	20240425	090513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3085	0	3	0.00	18707515	6032	5.98	3100	3130	3085	4010	2160	3085	3101.38	1.30	-2295	3205	3145	3090	3030	2975	3175	3060	291	925	500	2220	5	1	58115438	1793	12.96	1.00	12	0.01	238.00	3088.00	4995	20230517	-38.24	2785	20231024	10.77	3635	-15.13	20240103	2890	6.75	20240418	4995	-38.24	20230517	2785	10.77	20231024	3.29	N	043610	500	290 억	755087	N	N	163	N	N
34	20240424	160510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3085	55	2	1.82	310295870	100801	267.72	3050	3150	3035	3935	2125	3030	3078.30	1.27	14550	3140	3085	3045	2990	2950	3065	2970	291	905	500	2180	5	1	58115438	1793	12.96	1.00	12	0.17	238.00	3088.00	4995	20230517	-38.24	2785	20231024	10.77	3635	-15.13	20240103	2890	6.75	20240418	4995	-38.24	20230517	2785	10.77	20231024	3.27	N	043610	500	290 억	737634	N	N	163	N	N
35	20240424	150510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3080	50	2	1.65	241279780	78246	207.81	3050	3150	3035	3935	2125	3030	3083.61	1.27	-822	3140	3085	3045	2990	2950	3065	2970	291	905	500	2180	5	1	58115438	1790	12.94	1.00	12	0.13	238.00	3088.00	4995	20230517	-38.34	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4995	-38.34	20230517	2785	10.59	20231024	3.27	N	043610	500	290 억	737634	N	N	0	N	N
36	20240424	140509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3075	45	2	1.49	228537855	74102	196.81	3050	3150	3035	3935	2125	3030	3084.10	1.27	-1161	3140	3085	3045	2990	2950	3065	2970	291	905	500	2180	5	1	58115438	1787	12.92	1.00	12	0.13	238.00	3088.00	4995	20230517	-38.44	2785	20231024	10.41	3635	-15.41	20240103	2890	6.40	20240418	4995	-38.44	20230517	2785	10.41	20231024	3.27	N	043610	500	290 억	737634	N	N	0	N	N
37	20240424	130514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3085	55	2	1.82	221142010	71696	190.42	3050	3150	3035	3935	2125	3030	3084.44	1.27	-1640	3140	3085	3045	2990	2950	3065	2970	291	905	500	2180	5	1	58115438	1793	12.96	1.00	12	0.12	238.00	3088.00	4995	20230517	-38.24	2785	20231024	10.77	3635	-15.13	20240103	2890	6.75	20240418	4995	-38.24	20230517	2785	10.77	20231024	3.27	N	043610	500	290 억	737634	N	N	0	N	N
38	20240424	120510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3100	70	2	2.31	218588040	70871	188.23	3050	3150	3035	3935	2125	3030	3084.31	1.27	-1688	3140	3085	3045	2990	2950	3065	2970	291	905	500	2180	5	1	58115438	1802	13.03	1.00	12	0.12	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	2890	7.27	20240418	4995	-37.94	20230517	2785	11.31	20231024	3.27	N	043610	500	290 억	737634	N	N	0	N	N
39	20240424	110508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3070	40	2	1.32	100445465	32878	87.32	3050	3080	3035	3935	2125	3030	3055.10	1.27	8710	3140	3085	3045	2990	2950	3065	2970	291	905	500	2180	5	1	58115438	1784	12.90	0.99	12	0.06	238.00	3088.00	4995	20230517	-38.54	2785	20231024	10.23	3635	-15.54	20240103	2890	6.23	20240418	4995	-38.54	20230517	2785	10.23	20231024	3.27	N	043610	500	290 억	737634	N	N	0	N	N
40	20240424	100508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3050	20	2	0.66	51239730	16792	44.60	3050	3075	3035	3935	2125	3030	3051.44	1.27	817	3140	3085	3045	2990	2950	3065	2970	291	905	500	2180	5	1	58115438	1773	12.82	0.99	12	0.03	238.00	3088.00	4995	20230517	-38.94	2785	20231024	9.52	3635	-16.09	20240103	2890	5.54	20240418	4995	-38.94	20230517	2785	9.52	20231024	3.27	N	043610	500	290 억	737634	N	N	0	N	N
41	20240424	090510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3050	20	2	0.66	8018720	2623	6.97	3050	3075	3035	3935	2125	3030	3057.08	1.27	-1667	3140	3085	3045	2990	2950	3065	2970	291	905	500	2180	5	1	58115438	1773	12.82	0.99	12	0.00	238.00	3088.00	4995	20230517	-38.94	2785	20231024	9.52	3635	-16.09	20240103	2890	5.54	20240418	4995	-38.94	20230517	2785	9.52	20231024	3.27	N	043610	500	290 억	737634	N	N	0	N	N
42	20240423	160455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3030	-20	5	-0.66	113719970	37537	62.83	3050	3100	3005	3965	2135	3050	3029.54	1.29	-9333	3140	3095	3045	3000	2950	3117	3022	291	915	500	2190	5	1	58115438	1761	12.73	0.98	12	0.06	238.00	3088.00	4995	20230517	-39.34	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4995	-39.34	20230517	2785	8.80	20231024	3.24	N	043610	500	290 억	747072	N	N	480	N	N
43	20240423	150508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3030	-20	5	-0.66	105597125	34858	58.35	3050	3100	3005	3965	2135	3050	3029.35	1.29	-9373	3140	3095	3045	3000	2950	3117	3022	291	915	500	2190	5	1	58115438	1761	12.73	0.98	12	0.06	238.00	3088.00	4995	20230517	-39.34	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4995	-39.34	20230517	2785	8.80	20231024	3.24	N	043610	500	290 억	747072	N	N	480	N	N
44	20240423	140509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3020	-30	5	-0.98	99169130	32731	54.79	3050	3100	3005	3965	2135	3050	3029.82	1.29	-9406	3140	3095	3045	3000	2950	3117	3022	291	915	500	2190	5	1	58115438	1755	12.69	0.98	12	0.06	238.00	3088.00	4995	20230517	-39.54	2785	20231024	8.44	3635	-16.92	20240103	2890	4.50	20240418	4995	-39.54	20230517	2785	8.44	20231024	3.24	N	043610	500	290 억	747072	N	N	480	N	N
45	20240423	130506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3030	-20	5	-0.66	94065075	31044	51.96	3050	3100	3005	3965	2135	3050	3030.06	1.29	-9480	3140	3095	3045	3000	2950	3117	3022	291	915	500	2190	5	1	58115438	1761	12.73	0.98	12	0.05	238.00	3088.00	4995	20230517	-39.34	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4995	-39.34	20230517	2785	8.80	20231024	3.24	N	043610	500	290 억	747072	N	N	480	N	N
46	20240423	120507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3015	-35	5	-1.15	79261985	26140	43.75	3050	3100	3010	3965	2135	3050	3032.21	1.29	-9426	3140	3095	3045	3000	2950	3117	3022	291	915	500	2190	5	1	58115438	1752	12.67	0.98	12	0.04	238.00	3088.00	4995	20230517	-39.64	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4995	-39.64	20230517	2785	8.26	20231024	3.24	N	043610	500	290 억	747072	N	N	480	N	N
47	20240423	110506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3015	-35	5	-1.15	64469820	21240	35.55	3050	3100	3010	3965	2135	3050	3035.30	1.29	-5468	3140	3095	3045	3000	2950	3117	3022	291	915	500	2190	5	1	58115438	1752	12.67	0.98	12	0.04	238.00	3088.00	4995	20230517	-39.64	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4995	-39.64	20230517	2785	8.26	20231024	3.24	N	043610	500	290 억	747072	N	N	480	N	N
48	20240423	100507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3035	-15	5	-0.49	22851380	7470	12.50	3050	3100	3030	3965	2135	3050	3059.09	1.29	-2057	3140	3095	3045	3000	2950	3117	3022	291	915	500	2190	5	1	58115438	1764	12.75	0.98	12	0.01	238.00	3088.00	4995	20230517	-39.24	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4995	-39.24	20230517	2785	8.98	20231024	3.24	N	043610	500	290 억	747072	N	N	480	N	N
49	20240423	090507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3080	30	2	0.98	9635710	3144	5.26	3050	3100	3030	3965	2135	3050	3064.79	1.29	-1406	3140	3095	3045	3000	2950	3117	3022	291	915	500	2190	5	1	58115438	1790	12.94	1.00	12	0.01	238.00	3088.00	4995	20230517	-38.34	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4995	-38.34	20230517	2785	10.59	20231024	3.24	N	043610	500	290 억	747072	N	N	480	N	N
50	20240422	160507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3050	25	2	0.83	180874615	59643	16.03	3020	3090	2995	3930	2120	3025	3032.02	1.31	-16438	3308	3166	3063	2921	2818	3237	2992	291	905	500	2170	5	1	58115438	1773	12.82	0.99	12	0.10	238.00	3088.00	4995	20230517	-38.94	2785	20231024	9.52	3635	-16.09	20240103	2890	5.54	20240418	4995	-38.94	20230517	2785	9.52	20231024	3.25	N	043610	500	290 억	761340	N	N	480	N	N
51	20240422	150505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3025	0	3	0.00	153826125	50748	13.64	3020	3090	2995	3930	2120	3025	3031.18	1.31	-14375	3308	3166	3063	2921	2818	3237	2992	291	905	500	2170	5	1	58115438	1758	12.71	0.98	12	0.09	238.00	3088.00	4995	20230517	-39.44	2785	20231024	8.62	3635	-16.78	20240103	2890	4.67	20240418	4995	-39.44	20230517	2785	8.62	20231024	3.25	N	043610	500	290 억	761340	N	N	3	N	N
52	20240422	140505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3020	-5	5	-0.17	138020420	45519	12.23	3020	3090	2995	3930	2120	3025	3032.15	1.31	-13291	3308	3166	3063	2921	2818	3237	2992	291	905	500	2170	5	1	58115438	1755	12.69	0.98	12	0.08	238.00	3088.00	4995	20230517	-39.54	2785	20231024	8.44	3635	-16.92	20240103	2890	4.50	20240418	4995	-39.54	20230517	2785	8.44	20231024	3.25	N	043610	500	290 억	761340	N	N	3	N	N
53	20240422	130504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3040	15	2	0.50	125509555	41381	11.12	3020	3090	2995	3930	2120	3025	3033.02	1.31	-11562	3308	3166	3063	2921	2818	3237	2992	291	905	500	2170	5	1	58115438	1767	12.77	0.98	12	0.07	238.00	3088.00	4995	20230517	-39.14	2785	20231024	9.16	3635	-16.37	20240103	2890	5.19	20240418	4995	-39.14	20230517	2785	9.16	20231024	3.25	N	043610	500	290 억	761340	N	N	3	N	N
54	20240422	120504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3035	10	2	0.33	122301870	40325	10.84	3020	3090	2995	3930	2120	3025	3032.90	1.31	-11006	3308	3166	3063	2921	2818	3237	2992	291	905	500	2170	5	1	58115438	1764	12.75	0.98	12	0.07	238.00	3088.00	4995	20230517	-39.24	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4995	-39.24	20230517	2785	8.98	20231024	3.25	N	043610	500	290 억	761340	N	N	3	N	N
55	20240422	110504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3030	5	2	0.17	102784905	33884	9.11	3020	3090	2995	3930	2120	3025	3033.43	1.31	-6498	3308	3166	3063	2921	2818	3237	2992	291	905	500	2170	5	1	58115438	1761	12.73	0.98	12	0.06	238.00	3088.00	4995	20230517	-39.34	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4995	-39.34	20230517	2785	8.80	20231024	3.25	N	043610	500	290 억	761340	N	N	3	N	N
56	20240422	100505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3045	20	2	0.66	74403405	24562	6.60	3020	3090	2995	3930	2120	3025	3029.21	1.31	-638	3308	3166	3063	2921	2818	3237	2992	291	905	500	2170	5	1	58115438	1770	12.79	0.99	12	0.04	238.00	3088.00	4995	20230517	-39.04	2785	20231024	9.34	3635	-16.23	20240103	2890	5.36	20240418	4995	-39.04	20230517	2785	9.34	20231024	3.25	N	043610	500	290 억	761340	N	N	3	N	N
57	20240422	090504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3030	5	2	0.17	5288860	1742	0.47	3020	3090	3020	3930	2120	3025	3036.08	1.31	-571	3308	3166	3063	2921	2818	3237	2992	291	905	500	2170	5	1	58115438	1761	12.73	0.98	12	0.00	238.00	3088.00	4995	20230517	-39.34	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4995	-39.34	20230517	2785	8.80	20231024	3.25	N	043610	500	290 억	761340	N	N	3	N	N
58	20240419	160444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3025	40	2	1.34	1142121845	369884	1047.92	3010	3205	2960	3880	2090	2985	3087.89	1.21	62469	3048	3016	2953	2921	2858	3032	2937	291	895	500	2140	5	1	58115438	1758	12.71	0.98	12	0.64	238.00	3088.00	4995	20230517	-39.44	2785	20231024	8.62	3635	-16.78	20240103	2890	4.67	20240418	4995	-39.44	20230517	2785	8.62	20231024	3.32	N	043610	500	290 억	700848	N	N	3	N	N
59	20240419	150448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3030	45	2	1.51	1090687560	352866	999.71	3010	3205	2960	3880	2090	2985	3090.94	1.21	63779	3048	3016	2953	2921	2858	3032	2937	291	895	500	2140	5	1	58115438	1761	12.73	0.98	12	0.61	238.00	3088.00	4995	20230517	-39.34	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4995	-39.34	20230517	2785	8.80	20231024	3.32	N	043610	500	290 억	700848	N	N	0	N	N
60	20240419	140442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3035	50	2	1.68	1069385140	345834	979.78	3010	3205	2960	3880	2090	2985	3092.19	1.21	68582	3048	3016	2953	2921	2858	3032	2937	291	895	500	2140	5	1	58115438	1764	12.75	0.98	12	0.60	238.00	3088.00	4995	20230517	-39.24	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4995	-39.24	20230517	2785	8.98	20231024	3.32	N	043610	500	290 억	700848	N	N	0	N	N
61	20240419	130445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3020	35	2	1.17	1057105465	341781	968.30	3010	3205	2960	3880	2090	2985	3092.93	1.21	68335	3048	3016	2953	2921	2858	3032	2937	291	895	500	2140	5	1	58115438	1755	12.69	0.98	12	0.59	238.00	3088.00	4995	20230517	-39.54	2785	20231024	8.44	3635	-16.92	20240103	2890	4.50	20240418	4995	-39.54	20230517	2785	8.44	20231024	3.32	N	043610	500	290 억	700848	N	N	0	N	N
62	20240419	120443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3025	40	2	1.34	1037766420	335357	950.10	3010	3205	2960	3880	2090	2985	3094.51	1.21	67981	3048	3016	2953	2921	2858	3032	2937	291	895	500	2140	5	1	58115438	1758	12.71	0.98	12	0.58	238.00	3088.00	4995	20230517	-39.44	2785	20231024	8.62	3635	-16.78	20240103	2890	4.67	20240418	4995	-39.44	20230517	2785	8.62	20231024	3.32	N	043610	500	290 억	700848	N	N	0	N	N
63	20240419	110447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3025	40	2	1.34	854950040	274395	777.39	3010	3205	3000	3880	2090	2985	3115.76	1.21	33808	3048	3016	2953	2921	2858	3032	2937	291	895	500	2140	5	1	58115438	1758	12.71	0.98	12	0.47	238.00	3088.00	4995	20230517	-39.44	2785	20231024	8.62	3635	-16.78	20240103	2890	4.67	20240418	4995	-39.44	20230517	2785	8.62	20231024	3.32	N	043610	500	290 억	700848	N	N	0	N	N
64	20240419	100445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	145	2	4.86	617037350	197525	559.61	3010	3205	3000	3880	2090	2985	3123.84	1.21	33226	3048	3016	2953	2921	2858	3032	2937	291	895	500	2140	5	1	58115438	1819	13.15	1.01	12	0.34	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.32	N	043610	500	290 억	700848	N	N	0	N	N
65	20240419	090442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3150	165	2	5.53	330485930	105584	299.13	3010	3205	3000	3880	2090	2985	3130.08	1.21	20295	3048	3016	2953	2921	2858	3032	2937	291	895	500	2140	5	1	58115438	1831	13.24	1.02	12	0.18	238.00	3088.00	4995	20230517	-36.94	2785	20231024	13.11	3635	-13.34	20240103	2890	9.00	20240418	4995	-36.94	20230517	2785	13.11	20231024	3.32	N	043610	500	290 억	700848	N	N	0	N	N
66	20240418	160441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2985	80	2	2.75	96507840	32658	36.30	2905	2985	2890	3775	2035	2905	2955.07	1.19	8634	3018	2961	2933	2876	2848	2947	2862	291	870	500	2090	5	1	58115438	1735	12.54	0.97	12	0.06	238.00	3088.00	4995	20230517	-40.24	2785	20231024	7.18	3635	-17.88	20240103	2890	3.29	20240418	4995	-40.24	20230517	2785	7.18	20231024	3.38	N	043610	500	290 억	692214	N	N	82	N	N
67	20240418	150442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2980	75	2	2.58	85326465	28909	32.13	2905	2980	2890	3775	2035	2905	2951.55	1.19	9071	3018	2961	2933	2876	2848	2947	2862	291	870	500	2090	5	1	58115438	1732	12.52	0.97	12	0.05	238.00	3088.00	4995	20230517	-40.34	2785	20231024	7.00	3635	-18.02	20240103	2890	3.11	20240418	4995	-40.34	20230517	2785	7.00	20231024	3.38	N	043610	500	290 억	692214	N	N	82	N	N
68	20240418	140444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2965	60	2	2.07	66535125	22589	25.11	2905	2975	2890	3775	2035	2905	2945.47	1.19	4367	3018	2961	2933	2876	2848	2947	2862	291	870	500	2090	5	1	58115438	1723	12.46	0.96	12	0.04	238.00	3088.00	4995	20230517	-40.64	2785	20231024	6.46	3635	-18.43	20240103	2890	2.60	20240418	4995	-40.64	20230517	2785	6.46	20231024	3.38	N	043610	500	290 억	692214	N	N	82	N	N
69	20240418	130443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2960	55	2	1.89	52453445	17814	19.80	2905	2975	2890	3775	2035	2905	2944.51	1.19	3917	3018	2961	2933	2876	2848	2947	2862	291	870	500	2090	5	1	58115438	1720	12.44	0.96	12	0.03	238.00	3088.00	4995	20230517	-40.74	2785	20231024	6.28	3635	-18.57	20240103	2890	2.42	20240418	4995	-40.74	20230517	2785	6.28	20231024	3.38	N	043610	500	290 억	692214	N	N	82	N	N
70	20240418	120442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2970	65	2	2.24	52133250	17706	19.68	2905	2975	2890	3775	2035	2905	2944.38	1.19	3952	3018	2961	2933	2876	2848	2947	2862	291	870	500	2090	5	1	58115438	1726	12.48	0.96	12	0.03	238.00	3088.00	4995	20230517	-40.54	2785	20231024	6.64	3635	-18.29	20240103	2890	2.77	20240418	4995	-40.54	20230517	2785	6.64	20231024	3.38	N	043610	500	290 억	692214	N	N	82	N	N
71	20240418	110443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2955	50	2	1.72	45970840	15630	17.37	2905	2975	2890	3775	2035	2905	2941.19	1.19	3695	3018	2961	2933	2876	2848	2947	2862	291	870	500	2090	5	1	58115438	1717	12.42	0.96	12	0.03	238.00	3088.00	4995	20230517	-40.84	2785	20231024	6.10	3635	-18.71	20240103	2890	2.25	20240418	4995	-40.84	20230517	2785	6.10	20231024	3.38	N	043610	500	290 억	692214	N	N	82	N	N
72	20240418	100444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2960	55	2	1.89	30723720	10482	11.65	2905	2960	2890	3775	2035	2905	2931.09	1.19	2656	3018	2961	2933	2876	2848	2947	2862	291	870	500	2090	5	1	58115438	1720	12.44	0.96	12	0.02	238.00	3088.00	4995	20230517	-40.74	2785	20231024	6.28	3635	-18.57	20240103	2890	2.42	20240418	4995	-40.74	20230517	2785	6.28	20231024	3.38	N	043610	500	290 억	692214	N	N	82	N	N
73	20240418	090442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2925	20	2	0.69	4120235	1411	1.57	2905	2930	2905	3775	2035	2905	2920.08	1.19	13	3018	2961	2933	2876	2848	2947	2862	291	870	500	2090	5	1	58115438	1700	12.29	0.95	12	0.00	238.00	3088.00	4995	20230517	-41.44	2785	20231024	5.03	3635	-19.53	20240103	2905	0.69	20240418	4995	-41.44	20230517	2785	5.03	20231024	3.38	N	043610	500	290 억	692214	N	N	82	N	N
74	20240417	160436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2905	-50	5	-1.69	194796130	66203	36.97	2945	2990	2905	3840	2070	2955	2942.60	1.21	-9052	3055	3005	2970	2920	2885	2987	2902	291	885	500	2120	5	1	58115438	1688	12.21	0.94	12	0.11	238.00	3088.00	4995	20230517	-41.84	2785	20231024	4.31	3635	-20.08	20240103	2905	0.00	20240417	4995	-41.84	20230517	2785	4.31	20231024	3.39	N	043610	500	290 억	701405	N	N	82	N	N
75	20240417	150446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2925	-30	5	-1.02	150919100	51126	28.55	2945	2990	2925	3840	2070	2955	2951.91	1.21	-7219	3055	3005	2970	2920	2885	2987	2902	291	885	500	2120	5	1	58115438	1700	12.29	0.95	12	0.09	238.00	3088.00	4995	20230517	-41.44	2785	20231024	5.03	3635	-19.53	20240103	2925	0.00	20240417	4995	-41.44	20230517	2785	5.03	20231024	3.39	N	043610	500	290 억	701405	N	N	256	N	N
76	20240417	140442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2945	-10	5	-0.34	123178505	41679	23.28	2945	2990	2940	3840	2070	2955	2955.41	1.21	-3607	3055	3005	2970	2920	2885	2987	2902	291	885	500	2120	5	1	58115438	1711	12.37	0.95	12	0.07	238.00	3088.00	4995	20230517	-41.04	2785	20231024	5.75	3635	-18.98	20240103	2935	0.34	20240416	4995	-41.04	20230517	2785	5.75	20231024	3.39	N	043610	500	290 억	701405	N	N	256	N	N
77	20240417	130444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2960	5	2	0.17	111432305	37689	21.05	2945	2990	2940	3840	2070	2955	2956.63	1.21	-1146	3055	3005	2970	2920	2885	2987	2902	291	885	500	2120	5	1	58115438	1720	12.44	0.96	12	0.06	238.00	3088.00	4995	20230517	-40.74	2785	20231024	6.28	3635	-18.57	20240103	2935	0.85	20240416	4995	-40.74	20230517	2785	6.28	20231024	3.39	N	043610	500	290 억	701405	N	N	256	N	N
78	20240417	120444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2960	5	2	0.17	88762210	30016	16.76	2945	2990	2940	3840	2070	2955	2957.16	1.21	1023	3055	3005	2970	2920	2885	2987	2902	291	885	500	2120	5	1	58115438	1720	12.44	0.96	12	0.05	238.00	3088.00	4995	20230517	-40.74	2785	20231024	6.28	3635	-18.57	20240103	2935	0.85	20240416	4995	-40.74	20230517	2785	6.28	20231024	3.39	N	043610	500	290 억	701405	N	N	256	N	N
79	20240417	110447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2975	20	2	0.68	76758075	25943	14.49	2945	2990	2945	3840	2070	2955	2958.72	1.21	1591	3055	3005	2970	2920	2885	2987	2902	291	885	500	2120	5	1	58115438	1729	12.50	0.96	12	0.04	238.00	3088.00	4995	20230517	-40.44	2785	20231024	6.82	3635	-18.16	20240103	2935	1.36	20240416	4995	-40.44	20230517	2785	6.82	20231024	3.39	N	043610	500	290 억	701405	N	N	256	N	N
80	20240417	100441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2990	35	2	1.18	43189520	14582	8.14	2945	2990	2945	3840	2070	2955	2961.84	1.21	3973	3055	3005	2970	2920	2885	2987	2902	291	885	500	2120	5	1	58115438	1738	12.56	0.97	12	0.03	238.00	3088.00	4995	20230517	-40.14	2785	20231024	7.36	3635	-17.74	20240103	2935	1.87	20240416	4995	-40.14	20230517	2785	7.36	20231024	3.39	N	043610	500	290 억	701405	N	N	256	N	N
81	20240417	090439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2975	20	2	0.68	23651930	8017	4.48	2945	2975	2945	3840	2070	2955	2950.22	1.21	2112	3055	3005	2970	2920	2885	2987	2902	291	885	500	2120	5	1	58115438	1729	12.50	0.96	12	0.01	238.00	3088.00	4995	20230517	-40.44	2785	20231024	6.82	3635	-18.16	20240103	2935	1.36	20240416	4995	-40.44	20230517	2785	6.82	20231024	3.39	N	043610	500	290 억	701405	N	N	256	N	N
82	20240416	160444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2955	-90	5	-2.96	527933575	177428	222.86	3005	3020	2935	3955	2135	3045	2975.58	1.22	-5666	3078	3061	3028	3011	2978	3070	3020	291	910	500	2190	5	1	58115438	1717	12.42	0.96	12	0.31	238.00	3088.00	4995	20230517	-40.84	2785	20231024	6.10	3635	-18.71	20240103	2935	0.68	20240416	4995	-40.84	20230517	2785	6.10	20231024	3.39	N	043610	500	290 억	707074	N	N	256	N	N
83	20240416	150440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3005	-40	5	-1.31	469522715	157886	198.31	3005	3020	2935	3955	2135	3045	2973.81	1.22	-6467	3078	3061	3028	3011	2978	3070	3020	291	910	500	2190	5	1	58115438	1746	12.63	0.97	12	0.27	238.00	3088.00	4995	20230517	-39.84	2785	20231024	7.90	3635	-17.33	20240103	2935	2.39	20240416	4995	-39.84	20230517	2785	7.90	20231024	3.39	N	043610	500	290 억	707074	N	N	117	N	N
84	20240416	140440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3005	-40	5	-1.31	359119820	120714	151.62	3005	3020	2935	3955	2135	3045	2974.96	1.22	-7395	3078	3061	3028	3011	2978	3070	3020	291	910	500	2190	5	1	58115438	1746	12.63	0.97	12	0.21	238.00	3088.00	4995	20230517	-39.84	2785	20231024	7.90	3635	-17.33	20240103	2935	2.39	20240416	4995	-39.84	20230517	2785	7.90	20231024	3.39	N	043610	500	290 억	707074	N	N	117	N	N
85	20240416	130442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2990	-55	5	-1.81	338555510	113847	143.00	3005	3020	2935	3955	2135	3045	2973.78	1.22	-6574	3078	3061	3028	3011	2978	3070	3020	291	910	500	2190	5	1	58115438	1738	12.56	0.97	12	0.20	238.00	3088.00	4995	20230517	-40.14	2785	20231024	7.36	3635	-17.74	20240103	2935	1.87	20240416	4995	-40.14	20230517	2785	7.36	20231024	3.39	N	043610	500	290 억	707074	N	N	117	N	N
86	20240416	120443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2980	-65	5	-2.13	304599190	102426	128.65	3005	3020	2935	3955	2135	3045	2973.85	1.22	-6031	3078	3061	3028	3011	2978	3070	3020	291	910	500	2190	5	1	58115438	1732	12.52	0.97	12	0.18	238.00	3088.00	4995	20230517	-40.34	2785	20231024	7.00	3635	-18.02	20240103	2935	1.53	20240416	4995	-40.34	20230517	2785	7.00	20231024	3.39	N	043610	500	290 억	707074	N	N	117	N	N
87	20240416	110442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2960	-85	5	-2.79	254286055	85331	107.18	3005	3020	2945	3955	2135	3045	2980.00	1.22	-2623	3078	3061	3028	3011	2978	3070	3020	291	910	500	2190	5	1	58115438	1720	12.44	0.96	12	0.15	238.00	3088.00	4995	20230517	-40.74	2785	20231024	6.28	3635	-18.57	20240103	2945	0.51	20240416	4995	-40.74	20230517	2785	6.28	20231024	3.39	N	043610	500	290 억	707074	N	N	117	N	N
88	20240416	100435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3005	-40	5	-1.31	61484560	20461	25.70	3005	3020	2995	3955	2135	3045	3004.96	1.22	7659	3078	3061	3028	3011	2978	3070	3020	291	910	500	2190	5	1	58115438	1746	12.63	0.97	12	0.04	238.00	3088.00	4995	20230517	-39.84	2785	20231024	7.90	3635	-17.33	20240103	2995	0.33	20240416	4995	-39.84	20230517	2785	7.90	20231024	3.39	N	043610	500	290 억	707074	N	N	117	N	N
89	20240416	090436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3010	-35	5	-1.15	5240480	1743	2.19	3005	3010	3005	3955	2135	3045	3006.59	1.22	-623	3078	3061	3028	3011	2978	3070	3020	291	910	500	2190	5	1	58115438	1749	12.65	0.97	12	0.00	238.00	3088.00	4995	20230517	-39.74	2785	20231024	8.08	3635	-17.19	20240103	2995	0.50	20240415	4995	-39.74	20230517	2785	8.08	20231024	3.39	N	043610	500	290 억	707074	N	N	117	N	N
90	20240415	160435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3045	0	3	0.00	239745470	79612	268.28	3025	3045	2995	3955	2135	3045	3011.42	1.21	2606	3091	3067	3056	3032	3021	3062	3027	291	910	500	2190	5	1	58115438	1770	12.79	0.99	12	0.14	238.00	3088.00	4995	20230517	-39.04	2785	20231024	9.34	3635	-16.23	20240103	2995	1.67	20240415	4995	-39.04	20230517	2785	9.34	20231024	3.39	N	043610	500	290 억	704472	N	N	117	N	N
91	20240415	150439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3020	-25	5	-0.82	212353180	70588	237.87	3025	3045	2995	3955	2135	3045	3008.35	1.21	2066	3091	3067	3056	3032	3021	3062	3027	291	910	500	2190	5	1	58115438	1755	12.69	0.98	12	0.12	238.00	3088.00	4995	20230517	-39.54	2785	20231024	8.44	3635	-16.92	20240103	2995	0.83	20240415	4995	-39.54	20230517	2785	8.44	20231024	3.39	N	043610	500	290 억	704472	N	N	1189	N	N
92	20240415	140433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3030	-15	5	-0.49	168601700	56047	188.87	3025	3045	2995	3955	2135	3045	3008.22	1.21	-4613	3091	3067	3056	3032	3021	3062	3027	291	910	500	2190	5	1	58115438	1761	12.73	0.98	12	0.10	238.00	3088.00	4995	20230517	-39.34	2785	20231024	8.80	3635	-16.64	20240103	2995	1.17	20240415	4995	-39.34	20230517	2785	8.80	20231024	3.39	N	043610	500	290 억	704472	N	N	1189	N	N
93	20240415	130431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3000	-45	5	-1.48	129785605	43172	145.48	3025	3045	2995	3955	2135	3045	3006.24	1.21	-6961	3091	3067	3056	3032	3021	3062	3027	291	910	500	2190	5	1	58115438	1743	12.61	0.97	12	0.07	238.00	3088.00	4995	20230517	-39.94	2785	20231024	7.72	3635	-17.47	20240103	2995	0.17	20240415	4995	-39.94	20230517	2785	7.72	20231024	3.39	N	043610	500	290 억	704472	N	N	1189	N	N
94	20240415	120437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2995	-50	5	-1.64	115919400	38554	129.92	3025	3045	2995	3955	2135	3045	3006.68	1.21	-6882	3091	3067	3056	3032	3021	3062	3027	291	910	500	2190	5	1	58115438	1741	12.58	0.97	12	0.07	238.00	3088.00	4995	20230517	-40.04	2785	20231024	7.54	3635	-17.61	20240103	2995	0.00	20240415	4995	-40.04	20230517	2785	7.54	20231024	3.39	N	043610	500	290 억	704472	N	N	1189	N	N
95	20240415	110436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3005	-40	5	-1.31	104660350	34801	117.27	3025	3045	3000	3955	2135	3045	3007.39	1.21	-5487	3091	3067	3056	3032	3021	3062	3027	291	910	500	2190	5	1	58115438	1746	12.63	0.97	12	0.06	238.00	3088.00	4995	20230517	-39.84	2785	20231024	7.90	3635	-17.33	20240103	3000	0.17	20240415	4995	-39.84	20230517	2785	7.90	20231024	3.39	N	043610	500	290 억	704472	N	N	1189	N	N
96	20240415	100436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3015	-30	5	-0.99	65403530	21738	73.25	3025	3045	3000	3955	2135	3045	3008.72	1.21	-875	3091	3067	3056	3032	3021	3062	3027	291	910	500	2190	5	1	58115438	1752	12.67	0.98	12	0.04	238.00	3088.00	4995	20230517	-39.64	2785	20231024	8.26	3635	-17.06	20240103	3000	0.50	20240415	4995	-39.64	20230517	2785	8.26	20231024	3.39	N	043610	500	290 억	704472	N	N	1189	N	N
97	20240415	090437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3015	-30	5	-0.99	9329985	3090	10.41	3025	3045	3015	3955	2135	3045	3019.41	1.21	-990	3091	3067	3056	3032	3021	3062	3027	291	910	500	2190	5	1	58115438	1752	12.67	0.98	12	0.01	238.00	3088.00	4995	20230517	-39.64	2785	20231024	8.26	3635	-17.06	20240103	3000	0.50	20240409	4995	-39.64	20230517	2785	8.26	20231024	3.39	N	043610	500	290 억	704472	N	N	1189	N	N
98	20240412	160435	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	-15	5	-0.49	90713390	29667	81.23	3060	3080	3045	3975	2145	3060	3057.73	1.20	6342	3130	3095	3055	3020	2980	3075	3000	291	915	500	2200	5	1	58115438	1770	12.79	0.99	12	0.05	238.00	3088.00	4995	20230517	-39.04	2785	20231024	9.34	3635	-16.23	20240103	3000	1.50	20240409	4995	-39.04	20230517	2785	9.34	20231024	3.44	N	043610	500	290 억	698130	N	N	1189	N	N
99	20240412	150435	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	-15	5	-0.49	77206730	25238	69.11	3060	3080	3045	3975	2145	3060	3059.15	1.20	5404	3130	3095	3055	3020	2980	3075	3000	291	915	500	2200	5	1	58115438	1770	12.79	0.99	12	0.04	238.00	3088.00	4995	20230517	-39.04	2785	20231024	9.34	3635	-16.23	20240103	3000	1.50	20240409	4995	-39.04	20230517	2785	9.34	20231024	3.44	N	043610	500	290 억	698130	N	N	10843	N	N
100	20240412	140435	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	0	3	0.00	60584900	19790	54.19	3060	3080	3045	3975	2145	3060	3061.39	1.20	5404	3130	3095	3055	3020	2980	3075	3000	291	915	500	2200	5	1	58115438	1778	12.86	0.99	12	0.03	238.00	3088.00	4995	20230517	-38.74	2785	20231024	9.87	3635	-15.82	20240103	3000	2.00	20240409	4995	-38.74	20230517	2785	9.87	20231024	3.44	N	043610	500	290 억	698130	N	N	10843	N	N
101	20240412	130431	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	0	3	0.00	56217115	18362	50.28	3060	3080	3045	3975	2145	3060	3061.60	1.20	5404	3130	3095	3055	3020	2980	3075	3000	291	915	500	2200	5	1	58115438	1778	12.86	0.99	12	0.03	238.00	3088.00	4995	20230517	-38.74	2785	20231024	9.87	3635	-15.82	20240103	3000	2.00	20240409	4995	-38.74	20230517	2785	9.87	20231024	3.44	N	043610	500	290 억	698130	N	N	10843	N	N
102	20240412	120434	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	0	3	0.00	47866370	15635	42.81	3060	3080	3045	3975	2145	3060	3061.49	1.20	5669	3130	3095	3055	3020	2980	3075	3000	291	915	500	2200	5	1	58115438	1778	12.86	0.99	12	0.03	238.00	3088.00	4995	20230517	-38.74	2785	20231024	9.87	3635	-15.82	20240103	3000	2.00	20240409	4995	-38.74	20230517	2785	9.87	20231024	3.44	N	043610	500	290 억	698130	N	N	10843	N	N
103	20240412	110431	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	20	2	0.65	20554185	6715	18.39	3060	3080	3045	3975	2145	3060	3060.94	1.20	1514	3130	3095	3055	3020	2980	3075	3000	291	915	500	2200	5	1	58115438	1790	12.94	1.00	12	0.01	238.00	3088.00	4995	20230517	-38.34	2785	20231024	10.59	3635	-15.27	20240103	3000	2.67	20240409	4995	-38.34	20230517	2785	10.59	20231024	3.44	N	043610	500	290 억	698130	N	N	10843	N	N
104	20240412	100432	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	10	2	0.33	8817955	2891	7.92	3060	3075	3045	3975	2145	3060	3050.14	1.20	1650	3130	3095	3055	3020	2980	3075	3000	291	915	500	2200	5	1	58115438	1784	12.90	0.99	12	0.00	238.00	3088.00	4995	20230517	-38.54	2785	20231024	10.23	3635	-15.54	20240103	3000	2.33	20240409	4995	-38.54	20230517	2785	10.23	20231024	3.44	N	043610	500	290 억	698130	N	N	10843	N	N
105	20240412	090432	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3055	-5	5	-0.16	672750	220	0.60	3060	3060	3050	3975	2145	3060	3057.95	1.20	-25	3130	3095	3055	3020	2980	3075	3000	291	915	500	2200	5	1	58115438	1775	12.84	0.99	12	0.00	238.00	3088.00	4995	20230517	-38.84	2785	20231024	9.69	3635	-15.96	20240103	3000	1.83	20240409	4995	-38.84	20230517	2785	9.69	20231024	3.44	N	043610	500	290 억	698130	N	N	10843	N	N
106	20240411	160429	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	-10	5	-0.33	111219530	36470	50.44	3070	3090	3015	3990	2150	3070	3049.62	1.19	4440	3130	3100	3050	3020	2970	3115	3035	291	920	500	2210	5	1	58115438	1778	12.86	0.99	12	0.06	238.00	3088.00	4995	20230517	-38.74	2785	20231024	9.87	3635	-15.82	20240103	3000	2.00	20240409	4995	-38.74	20230517	2785	9.87	20231024	3.44	N	043610	500	290 억	693691	N	N	10843	N	N
107	20240411	150436	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3050	-20	5	-0.65	79721885	26171	36.20	3070	3090	3015	3990	2150	3070	3046.19	1.19	3386	3130	3100	3050	3020	2970	3115	3035	291	920	500	2210	5	1	58115438	1773	12.82	0.99	12	0.05	238.00	3088.00	4995	20230517	-38.94	2785	20231024	9.52	3635	-16.09	20240103	3000	1.67	20240409	4995	-38.94	20230517	2785	9.52	20231024	3.44	N	043610	500	290 억	693691	N	N	0	N	N
108	20240411	140434	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	-5	5	-0.16	70429770	23126	31.99	3070	3090	3015	3990	2150	3070	3045.48	1.19	1615	3130	3100	3050	3020	2970	3115	3035	291	920	500	2210	5	1	58115438	1781	12.88	0.99	12	0.04	238.00	3088.00	4995	20230517	-38.64	2785	20231024	10.05	3635	-15.68	20240103	3000	2.17	20240409	4995	-38.64	20230517	2785	10.05	20231024	3.44	N	043610	500	290 억	693691	N	N	0	N	N
109	20240411	130426	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	-30	5	-0.98	62446360	20511	28.37	3070	3090	3015	3990	2150	3070	3044.53	1.19	1567	3130	3100	3050	3020	2970	3115	3035	291	920	500	2210	5	1	58115438	1767	12.77	0.98	12	0.04	238.00	3088.00	4995	20230517	-39.14	2785	20231024	9.16	3635	-16.37	20240103	3000	1.33	20240409	4995	-39.14	20230517	2785	9.16	20231024	3.44	N	043610	500	290 억	693691	N	N	0	N	N
110	20240411	120432	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	-30	5	-0.98	58270195	19140	26.47	3070	3090	3015	3990	2150	3070	3044.42	1.19	1287	3130	3100	3050	3020	2970	3115	3035	291	920	500	2210	5	1	58115438	1767	12.77	0.98	12	0.03	238.00	3088.00	4995	20230517	-39.14	2785	20231024	9.16	3635	-16.37	20240103	3000	1.33	20240409	4995	-39.14	20230517	2785	9.16	20231024	3.44	N	043610	500	290 억	693691	N	N	0	N	N
111	20240411	110428	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	-25	5	-0.81	45998350	15104	20.89	3070	3090	3015	3990	2150	3070	3045.44	1.19	1243	3130	3100	3050	3020	2970	3115	3035	291	920	500	2210	5	1	58115438	1770	12.79	0.99	12	0.03	238.00	3088.00	4995	20230517	-39.04	2785	20231024	9.34	3635	-16.23	20240103	3000	1.50	20240409	4995	-39.04	20230517	2785	9.34	20231024	3.44	N	043610	500	290 억	693691	N	N	0	N	N
112	20240411	100433	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3050	-20	5	-0.65	27880305	9125	12.62	3070	3090	3020	3990	2150	3070	3055.38	1.19	193	3130	3100	3050	3020	2970	3115	3035	291	920	500	2210	5	1	58115438	1773	12.82	0.99	12	0.02	238.00	3088.00	4995	20230517	-38.94	2785	20231024	9.52	3635	-16.09	20240103	3000	1.67	20240409	4995	-38.94	20230517	2785	9.52	20231024	3.44	N	043610	500	290 억	693691	N	N	0	N	N
113	20240411	090431	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	10	2	0.33	12816600	4164	5.76	3070	3090	3065	3990	2150	3070	3077.95	1.19	-518	3130	3100	3050	3020	2970	3115	3035	291	920	500	2210	5	1	58115438	1790	12.94	1.00	12	0.01	238.00	3088.00	4995	20230517	-38.34	2785	20231024	10.59	3635	-15.27	20240103	3000	2.67	20240409	4995	-38.34	20230517	2785	10.59	20231024	3.44	N	043610	500	290 억	693691	N	N	0	N	N
114	20240409	160424	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	55	2	1.82	213358245	70551	70.39	3015	3080	3000	3915	2115	3015	3024.17	1.19	4945	3165	3090	3050	2975	2935	3070	2955	291	900	500	2170	5	1	58115438	1784	12.90	0.99	12	0.12	238.00	3088.00	4995	20230517	-38.54	2785	20231024	10.23	3635	-15.54	20240103	3000	2.33	20240409	4995	-38.54	20230517	2785	10.23	20231024	3.45	N	043610	500	290 억	689806	N	N	142	N	N
115	20240409	150426	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3030	15	2	0.50	167421245	55464	55.34	3015	3080	3000	3915	2115	3015	3018.56	1.19	3147	3165	3090	3050	2975	2935	3070	2955	291	900	500	2170	5	1	58115438	1761	12.73	0.98	12	0.10	238.00	3088.00	4995	20230517	-39.34	2785	20231024	8.80	3635	-16.64	20240103	3000	1.00	20240409	4995	-39.34	20230517	2785	8.80	20231024	3.45	N	043610	500	290 억	689806	N	N	142	N	N
116	20240409	140429	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3020	5	2	0.17	127665415	42251	42.15	3015	3080	3000	3915	2115	3015	3021.60	1.19	43	3165	3090	3050	2975	2935	3070	2955	291	900	500	2170	5	1	58115438	1755	12.69	0.98	12	0.07	238.00	3088.00	4995	20230517	-39.54	2785	20231024	8.44	3635	-16.92	20240103	3000	0.67	20240409	4995	-39.54	20230517	2785	8.44	20231024	3.45	N	043610	500	290 억	689806	N	N	142	N	N
117	20240409	130425	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3025	10	2	0.33	91632890	30281	30.21	3015	3080	3005	3915	2115	3015	3026.09	1.19	303	3165	3090	3050	2975	2935	3070	2955	291	900	500	2170	5	1	58115438	1758	12.71	0.98	12	0.05	238.00	3088.00	4995	20230517	-39.44	2785	20231024	8.62	3635	-16.78	20240103	3005	0.67	20240409	4995	-39.44	20230517	2785	8.62	20231024	3.45	N	043610	500	290 억	689806	N	N	142	N	N
118	20240409	120428	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3025	10	2	0.33	86793645	28677	28.61	3015	3080	3005	3915	2115	3015	3026.59	1.19	1306	3165	3090	3050	2975	2935	3070	2955	291	900	500	2170	5	1	58115438	1758	12.71	0.98	12	0.05	238.00	3088.00	4995	20230517	-39.44	2785	20231024	8.62	3635	-16.78	20240103	3005	0.67	20240409	4995	-39.44	20230517	2785	8.62	20231024	3.45	N	043610	500	290 억	689806	N	N	142	N	N
119	20240409	110426	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3015	0	3	0.00	75399290	24904	24.85	3015	3080	3005	3915	2115	3015	3027.60	1.19	2562	3165	3090	3050	2975	2935	3070	2955	291	900	500	2170	5	1	58115438	1752	12.67	0.98	12	0.04	238.00	3088.00	4995	20230517	-39.64	2785	20231024	8.26	3635	-17.06	20240103	3005	0.33	20240409	4995	-39.64	20230517	2785	8.26	20231024	3.45	N	043610	500	290 억	689806	N	N	142	N	N
120	20240409	100423	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	20	2	0.66	33289860	10947	10.92	3015	3080	3015	3915	2115	3015	3041.00	1.19	222	3165	3090	3050	2975	2935	3070	2955	291	900	500	2170	5	1	58115438	1764	12.75	0.98	12	0.02	238.00	3088.00	4995	20230517	-39.24	2785	20231024	8.98	3635	-16.51	20240103	3010	0.83	20240408	4995	-39.24	20230517	2785	8.98	20231024	3.45	N	043610	500	290 억	689806	N	N	142	N	N
121	20240409	090431	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	20	2	0.66	8479285	2807	2.80	3015	3035	3015	3915	2115	3015	3020.76	1.19	693	3165	3090	3050	2975	2935	3070	2955	291	900	500	2170	5	1	58115438	1764	12.75	0.98	12	0.00	238.00	3088.00	4995	20230517	-39.24	2785	20231024	8.98	3635	-16.51	20240103	3010	0.83	20240408	4995	-39.24	20230517	2785	8.98	20231024	3.45	N	043610	500	290 억	689806	N	N	142	N	N
122	20240408	160420	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3015	-80	5	-2.58	304823190	99792	198.88	3085	3125	3010	4020	2170	3095	3054.67	1.19	-2481	3148	3121	3093	3066	3038	3107	3052	291	925	500	2220	5	1	58115438	1752	12.67	0.98	12	0.17	238.00	3088.00	4995	20230517	-39.64	2785	20231024	8.26	3635	-17.06	20240103	3010	0.17	20240408	4995	-39.64	20230517	2785	8.26	20231024	3.43	N	043610	500	290 억	692288	N	N	142	N	N
123	20240408	150426	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3050	-45	5	-1.45	221115060	72161	143.82	3085	3125	3040	4020	2170	3095	3064.19	1.19	-4185	3148	3121	3093	3066	3038	3107	3052	291	925	500	2220	5	1	58115438	1773	12.82	0.99	12	0.12	238.00	3088.00	4995	20230517	-38.94	2785	20231024	9.52	3635	-16.09	20240103	3040	0.33	20240408	4995	-38.94	20230517	2785	9.52	20231024	3.43	N	043610	500	290 억	692288	N	N	52	N	N
124	20240408	140427	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	-30	5	-0.97	137653025	44829	89.34	3085	3125	3055	4020	2170	3095	3070.62	1.19	-4556	3148	3121	3093	3066	3038	3107	3052	291	925	500	2220	5	1	58115438	1781	12.88	0.99	12	0.08	238.00	3088.00	4995	20230517	-38.64	2785	20231024	10.05	3635	-15.68	20240103	3055	0.33	20240408	4995	-38.64	20230517	2785	10.05	20231024	3.43	N	043610	500	290 억	692288	N	N	52	N	N
125	20240408	130425	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	-30	5	-0.97	128650775	41891	83.49	3085	3125	3055	4020	2170	3095	3071.08	1.19	-4596	3148	3121	3093	3066	3038	3107	3052	291	925	500	2220	5	1	58115438	1781	12.88	0.99	12	0.07	238.00	3088.00	4995	20230517	-38.64	2785	20231024	10.05	3635	-15.68	20240103	3055	0.33	20240408	4995	-38.64	20230517	2785	10.05	20231024	3.43	N	043610	500	290 억	692288	N	N	52	N	N
126	20240408	120427	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3055	-40	5	-1.29	108692500	35368	70.49	3085	3125	3055	4020	2170	3095	3073.19	1.19	-3484	3148	3121	3093	3066	3038	3107	3052	291	925	500	2220	5	1	58115438	1775	12.84	0.99	12	0.06	238.00	3088.00	4995	20230517	-38.84	2785	20231024	9.69	3635	-15.96	20240103	3055	0.00	20240408	4995	-38.84	20230517	2785	9.69	20231024	3.43	N	043610	500	290 억	692288	N	N	52	N	N
127	20240408	110427	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	-35	5	-1.13	95528955	31064	61.91	3085	3125	3060	4020	2170	3095	3075.23	1.19	-3596	3148	3121	3093	3066	3038	3107	3052	291	925	500	2220	5	1	58115438	1778	12.86	0.99	12	0.05	238.00	3088.00	4995	20230517	-38.74	2785	20231024	9.87	3635	-15.82	20240103	3060	0.00	20240408	4995	-38.74	20230517	2785	9.87	20231024	3.43	N	043610	500	290 억	692288	N	N	52	N	N
128	20240408	100423	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3085	-10	5	-0.32	32014735	10379	20.69	3085	3125	3080	4020	2170	3095	3084.57	1.19	-928	3148	3121	3093	3066	3038	3107	3052	291	925	500	2220	5	1	58115438	1793	12.96	1.00	12	0.02	238.00	3088.00	4995	20230517	-38.24	2785	20231024	10.77	3635	-15.13	20240103	3060	0.82	20240320	4995	-38.24	20230517	2785	10.77	20231024	3.43	N	043610	500	290 억	692288	N	N	52	N	N
129	20240408	090426	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	0	3	0.00	3761840	1214	2.42	3085	3125	3085	4020	2170	3095	3098.71	1.19	-525	3148	3121	3093	3066	3038	3107	3052	291	925	500	2220	5	1	58115438	1799	13.00	1.00	12	0.00	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	3060	1.14	20240320	4995	-38.04	20230517	2785	11.13	20231024	3.43	N	043610	500	290 억	692288	N	N	52	N	N
130	20240405	160426	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3095	-25	5	-0.80	155099020	50174	98.31	3110	3120	3065	4055	2185	3120	3091.22	1.17	9869	3160	3140	3115	3095	3070	3150	3105	291	935	500	2240	5	1	58115438	1799	13.00	1.00	12	0.09	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	3060	1.14	20240320	4995	-38.04	20230517	2785	11.13	20231024	3.46	N	043610	500	290 억	681720	N	N	52	N	N
131	20240405	150423	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3090	-30	5	-0.96	129873010	42022	82.34	3110	3120	3065	4055	2185	3120	3090.60	1.17	10188	3160	3140	3115	3095	3070	3150	3105	291	935	500	2240	5	1	58115438	1796	12.98	1.00	12	0.07	238.00	3088.00	4995	20230517	-38.14	2785	20231024	10.95	3635	-14.99	20240103	3060	0.98	20240320	4995	-38.14	20230517	2785	10.95	20231024	3.46	N	043610	500	290 억	681720	N	N	0	N	N
132	20240405	140422	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3095	-25	5	-0.80	110835010	35842	70.23	3110	3120	3065	4055	2185	3120	3092.32	1.17	9482	3160	3140	3115	3095	3070	3150	3105	291	935	500	2240	5	1	58115438	1799	13.00	1.00	12	0.06	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	3060	1.14	20240320	4995	-38.04	20230517	2785	11.13	20231024	3.46	N	043610	500	290 억	681720	N	N	0	N	N
133	20240405	130422	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3090	-30	5	-0.96	98990125	32015	62.73	3110	3120	3065	4055	2185	3120	3091.99	1.17	8622	3160	3140	3115	3095	3070	3150	3105	291	935	500	2240	5	1	58115438	1796	12.98	1.00	12	0.06	238.00	3088.00	4995	20230517	-38.14	2785	20231024	10.95	3635	-14.99	20240103	3060	0.98	20240320	4995	-38.14	20230517	2785	10.95	20231024	3.46	N	043610	500	290 억	681720	N	N	0	N	N
134	20240405	120422	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3095	-25	5	-0.80	87500760	28289	55.43	3110	3120	3065	4055	2185	3120	3093.10	1.17	8826	3160	3140	3115	3095	3070	3150	3105	291	935	500	2240	5	1	58115438	1799	13.00	1.00	12	0.05	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	3060	1.14	20240320	4995	-38.04	20230517	2785	11.13	20231024	3.46	N	043610	500	290 억	681720	N	N	0	N	N
135	20240405	110425	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3100	-20	5	-0.64	76333815	24672	48.34	3110	3120	3065	4055	2185	3120	3093.95	1.17	8415	3160	3140	3115	3095	3070	3150	3105	291	935	500	2240	5	1	58115438	1802	13.03	1.00	12	0.04	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	3060	1.31	20240320	4995	-37.94	20230517	2785	11.31	20231024	3.46	N	043610	500	290 억	681720	N	N	0	N	N
136	20240405	100353	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3100	-20	5	-0.64	50901985	16464	32.26	3110	3120	3065	4055	2185	3120	3091.71	1.17	7735	3160	3140	3115	3095	3070	3150	3105	291	935	500	2240	5	1	58115438	1802	13.03	1.00	12	0.03	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	3060	1.31	20240320	4995	-37.94	20230517	2785	11.31	20231024	3.46	N	043610	500	290 억	681720	N	N	0	N	N
137	20240405	090420	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3105	-15	5	-0.48	9734420	3159	6.19	3110	3110	3065	4055	2185	3120	3081.49	1.17	24	3160	3140	3115	3095	3070	3150	3105	291	935	500	2240	5	1	58115438	1804	13.05	1.01	12	0.01	238.00	3088.00	4995	20230517	-37.84	2785	20231024	11.49	3635	-14.58	20240103	3060	1.47	20240320	4995	-37.84	20230517	2785	11.49	20231024	3.46	N	043610	500	290 억	681720	N	N	0	N	N
138	20240404	160419	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3120	15	2	0.48	158484395	51030	64.84	3105	3135	3090	4035	2175	3105	3105.64	1.19	-11368	3141	3122	3101	3082	3061	3112	3072	291	930	500	2230	5	1	58115438	1813	13.11	1.01	12	0.09	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	3060	1.96	20240320	4995	-37.54	20230517	2785	12.03	20231024	3.46	N	043610	500	290 억	693088	N	N	0	N	N
139	20240404	150418	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3100	-5	5	-0.16	136164420	43866	55.74	3105	3135	3090	4035	2175	3105	3104.10	1.19	-10254	3141	3122	3101	3082	3061	3112	3072	291	930	500	2230	5	1	58115438	1802	13.03	1.00	12	0.08	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	3060	1.31	20240320	4995	-37.94	20230517	2785	11.31	20231024	3.46	N	043610	500	290 억	693088	N	N	0	N	N
140	20240404	140419	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3105	0	3	0.00	100293405	32272	41.01	3105	3135	3095	4035	2175	3105	3107.75	1.19	-9546	3141	3122	3101	3082	3061	3112	3072	291	930	500	2230	5	1	58115438	1804	13.05	1.01	12	0.06	238.00	3088.00	4995	20230517	-37.84	2785	20231024	11.49	3635	-14.58	20240103	3060	1.47	20240320	4995	-37.84	20230517	2785	11.49	20231024	3.46	N	043610	500	290 억	693088	N	N	0	N	N
141	20240404	130415	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3095	-10	5	-0.32	96431635	31028	39.42	3105	3135	3095	4035	2175	3105	3107.89	1.19	-8964	3141	3122	3101	3082	3061	3112	3072	291	930	500	2230	5	1	58115438	1799	13.00	1.00	12	0.05	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	3060	1.14	20240320	4995	-38.04	20230517	2785	11.13	20231024	3.46	N	043610	500	290 억	693088	N	N	0	N	N
142	20240404	120417	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3095	-10	5	-0.32	90657350	29165	37.06	3105	3135	3095	4035	2175	3105	3108.43	1.19	-7329	3141	3122	3101	3082	3061	3112	3072	291	930	500	2230	5	1	58115438	1799	13.00	1.00	12	0.05	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	3060	1.14	20240320	4995	-38.04	20230517	2785	11.13	20231024	3.46	N	043610	500	290 억	693088	N	N	0	N	N
143	20240404	110417	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3105	0	3	0.00	82139430	26419	33.57	3105	3135	3095	4035	2175	3105	3109.10	1.19	-6287	3141	3122	3101	3082	3061	3112	3072	291	930	500	2230	5	1	58115438	1804	13.05	1.01	12	0.05	238.00	3088.00	4995	20230517	-37.84	2785	20231024	11.49	3635	-14.58	20240103	3060	1.47	20240320	4995	-37.84	20230517	2785	11.49	20231024	3.46	N	043610	500	290 억	693088	N	N	0	N	N
144	20240404	100417	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3105	0	3	0.00	47875000	15388	19.55	3105	3135	3095	4035	2175	3105	3111.19	1.19	-2341	3141	3122	3101	3082	3061	3112	3072	291	930	500	2230	5	1	58115438	1804	13.05	1.01	12	0.03	238.00	3088.00	4995	20230517	-37.84	2785	20231024	11.49	3635	-14.58	20240103	3060	1.47	20240320	4995	-37.84	20230517	2785	11.49	20231024	3.46	N	043610	500	290 억	693088	N	N	0	N	N
145	20240404	090418	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3135	30	2	0.97	8968260	2884	3.66	3105	3135	3105	4035	2175	3105	3109.66	1.19	-96	3141	3122	3101	3082	3061	3112	3072	291	930	500	2230	5	1	58115438	1822	13.17	1.02	12	0.00	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	3060	2.45	20240320	4995	-37.24	20230517	2785	12.57	20231024	3.46	N	043610	500	290 억	693088	N	N	0	N	N
146	20240403	160418	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3105	-35	5	-1.11	235789605	76087	41.75	3115	3120	3080	4080	2200	3140	3098.94	1.22	-17857	3213	3176	3128	3091	3043	3152	3067	291	940	500	2260	5	1	58115438	1804	13.05	1.01	12	0.13	238.00	3088.00	4995	20230517	-37.84	2785	20231024	11.49	3635	-14.58	20240103	3060	1.47	20240320	4995	-37.84	20230517	2785	11.49	20231024	3.47	N	043610	500	290 억	711387	N	N	0	N	N
147	20240403	150415	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3110	-30	5	-0.96	143104625	46106	25.30	3115	3120	3095	4080	2200	3140	3103.82	1.22	-11983	3213	3176	3128	3091	3043	3152	3067	291	940	500	2260	5	1	58115438	1807	13.07	1.01	12	0.08	238.00	3088.00	4995	20230517	-37.74	2785	20231024	11.67	3635	-14.44	20240103	3060	1.63	20240320	4995	-37.74	20230517	2785	11.67	20231024	3.47	N	043610	500	290 억	711387	N	N	0	N	N
148	20240403	140414	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3115	-25	5	-0.80	118172290	38070	20.89	3115	3120	3095	4080	2200	3140	3104.08	1.22	-7237	3213	3176	3128	3091	3043	3152	3067	291	940	500	2260	5	1	58115438	1810	13.09	1.01	12	0.07	238.00	3088.00	4995	20230517	-37.64	2785	20231024	11.85	3635	-14.31	20240103	3060	1.80	20240320	4995	-37.64	20230517	2785	11.85	20231024	3.47	N	043610	500	290 억	711387	N	N	0	N	N
149	20240403	130414	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3105	-35	5	-1.11	93173200	30008	16.47	3115	3120	3095	4080	2200	3140	3104.95	1.22	-4835	3213	3176	3128	3091	3043	3152	3067	291	940	500	2260	5	1	58115438	1804	13.05	1.01	12	0.05	238.00	3088.00	4995	20230517	-37.84	2785	20231024	11.49	3635	-14.58	20240103	3060	1.47	20240320	4995	-37.84	20230517	2785	11.49	20231024	3.47	N	043610	500	290 억	711387	N	N	0	N	N
150	20240403	120415	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3100	-40	5	-1.27	86440035	27838	15.28	3115	3120	3095	4080	2200	3140	3105.11	1.22	-3702	3213	3176	3128	3091	3043	3152	3067	291	940	500	2260	5	1	58115438	1802	13.03	1.00	12	0.05	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	3060	1.31	20240320	4995	-37.94	20230517	2785	11.31	20231024	3.47	N	043610	500	290 억	711387	N	N	0	N	N
151	20240403	110414	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3100	-40	5	-1.27	54894755	17660	9.69	3115	3120	3100	4080	2200	3140	3108.42	1.22	-2776	3213	3176	3128	3091	3043	3152	3067	291	940	500	2260	5	1	58115438	1802	13.03	1.00	12	0.03	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	3060	1.31	20240320	4995	-37.94	20230517	2785	11.31	20231024	3.47	N	043610	500	290 억	711387	N	N	0	N	N
152	20240403	100415	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3115	-25	5	-0.80	36920665	11869	6.51	3115	3120	3105	4080	2200	3140	3110.68	1.22	-1642	3213	3176	3128	3091	3043	3152	3067	291	940	500	2260	5	1	58115438	1810	13.09	1.01	12	0.02	238.00	3088.00	4995	20230517	-37.64	2785	20231024	11.85	3635	-14.31	20240103	3060	1.80	20240320	4995	-37.64	20230517	2785	11.85	20231024	3.47	N	043610	500	290 억	711387	N	N	0	N	N
153	20240403	090416	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3115	-25	5	-0.80	4831365	1551	0.85	3115	3115	3115	4080	2200	3140	3115.00	1.22	-900	3213	3176	3128	3091	3043	3152	3067	291	940	500	2260	5	1	58115438	1810	13.09	1.01	12	0.00	238.00	3088.00	4995	20230517	-37.64	2785	20231024	11.85	3635	-14.31	20240103	3060	1.80	20240320	4995	-37.64	20230517	2785	11.85	20231024	3.47	N	043610	500	290 억	711387	N	N	0	N	N
154	20240402	160406	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3140	-20	5	-0.63	566458455	182197	201.93	3165	3165	3080	4105	2215	3160	3109.00	1.34	-59253	3190	3175	3145	3130	3100	3182	3137	291	945	500	2270	5	1	58115438	1825	13.19	1.02	12	0.31	238.00	3088.00	4995	20230517	-37.14	2785	20231024	12.75	3635	-13.62	20240103	3060	2.61	20240320	4995	-37.14	20230517	2785	12.75	20231024	3.48	N	043610	500	290 억	776352	N	N	69	N	N
155	20240402	150414	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3135	-25	5	-0.79	470874460	151697	168.12	3165	3165	3080	4105	2215	3160	3104.05	1.34	-54501	3190	3175	3145	3130	3100	3182	3137	291	945	500	2270	5	1	58115438	1822	13.17	1.02	12	0.26	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	3060	2.45	20240320	4995	-37.24	20230517	2785	12.57	20231024	3.48	N	043610	500	290 억	776352	N	N	69	N	N
156	20240402	140415	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3090	-70	5	-2.22	312576050	100685	111.59	3165	3165	3080	4105	2215	3160	3104.49	1.34	-57117	3190	3175	3145	3130	3100	3182	3137	291	945	500	2270	5	1	58115438	1796	12.98	1.00	12	0.17	238.00	3088.00	4995	20230517	-38.14	2785	20231024	10.95	3635	-14.99	20240103	3060	0.98	20240320	4995	-38.14	20230517	2785	10.95	20231024	3.48	N	043610	500	290 억	776352	N	N	69	N	N
157	20240402	130409	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3090	-70	5	-2.22	271211285	87310	96.76	3165	3165	3080	4105	2215	3160	3106.30	1.34	-52733	3190	3175	3145	3130	3100	3182	3137	291	945	500	2270	5	1	58115438	1796	12.98	1.00	12	0.15	238.00	3088.00	4995	20230517	-38.14	2785	20231024	10.95	3635	-14.99	20240103	3060	0.98	20240320	4995	-38.14	20230517	2785	10.95	20231024	3.48	N	043610	500	290 억	776352	N	N	69	N	N
158	20240402	120408	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3110	-50	5	-1.58	242460610	78006	86.45	3165	3165	3080	4105	2215	3160	3108.23	1.34	-50668	3190	3175	3145	3130	3100	3182	3137	291	945	500	2270	5	1	58115438	1807	13.07	1.01	12	0.13	238.00	3088.00	4995	20230517	-37.74	2785	20231024	11.67	3635	-14.44	20240103	3060	1.63	20240320	4995	-37.74	20230517	2785	11.67	20231024	3.48	N	043610	500	290 억	776352	N	N	69	N	N
159	20240402	110409	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3090	-70	5	-2.22	231607695	74498	82.56	3165	3165	3080	4105	2215	3160	3108.91	1.34	-49092	3190	3175	3145	3130	3100	3182	3137	291	945	500	2270	5	1	58115438	1796	12.98	1.00	12	0.13	238.00	3088.00	4995	20230517	-38.14	2785	20231024	10.95	3635	-14.99	20240103	3060	0.98	20240320	4995	-38.14	20230517	2785	10.95	20231024	3.48	N	043610	500	290 억	776352	N	N	69	N	N
160	20240402	100409	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3130	-30	5	-0.95	65002825	20810	23.06	3165	3165	3115	4105	2215	3160	3123.63	1.34	-16590	3190	3175	3145	3130	3100	3182	3137	291	945	500	2270	5	1	58115438	1819	13.15	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	3060	2.29	20240320	4995	-37.34	20230517	2785	12.39	20231024	3.48	N	043610	500	290 억	776352	N	N	69	N	N
161	20240402	090409	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3155	-5	5	-0.16	678745	215	0.24	3165	3165	3145	4105	2215	3160	3156.95	1.34	-146	3190	3175	3145	3130	3100	3182	3137	291	945	500	2270	5	1	58115438	1834	13.26	1.02	12	0.00	238.00	3088.00	4995	20230517	-36.84	2785	20231024	13.29	3635	-13.20	20240103	3060	3.10	20240320	4995	-36.84	20230517	2785	13.29	20231024	3.48	N	043610	500	290 억	776352	N	N	69	N	N
162	20240401	160407	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3160	15	2	0.48	280134090	89140	183.19	3135	3160	3115	4085	2205	3145	3142.63	1.28	29872	3175	3160	3135	3120	3095	3167	3127	291	940	500	2260	5	1	58115438	1836	13.28	1.02	12	0.15	238.00	3088.00	4995	20230517	-36.74	2785	20231024	13.46	3635	-13.07	20240103	3060	3.27	20240320	4995	-36.74	20230517	2785	13.46	20231024	3.47	N	043610	500	290 억	746417	N	N	69	N	N
163	20240401	150409	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3145	0	3	0.00	262588270	83578	171.76	3135	3160	3115	4085	2205	3145	3141.83	1.28	29807	3175	3160	3135	3120	3095	3167	3127	291	940	500	2260	5	1	58115438	1828	13.21	1.02	12	0.14	238.00	3088.00	4995	20230517	-37.04	2785	20231024	12.93	3635	-13.48	20240103	3060	2.78	20240320	4995	-37.04	20230517	2785	12.93	20231024	3.47	N	043610	500	290 억	746417	N	N	0	N	N
164	20240401	140407	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3150	5	2	0.16	222726340	70927	145.76	3135	3160	3115	4085	2205	3145	3140.22	1.28	21724	3175	3160	3135	3120	3095	3167	3127	291	940	500	2260	5	1	58115438	1831	13.24	1.02	12	0.12	238.00	3088.00	4995	20230517	-36.94	2785	20231024	13.11	3635	-13.34	20240103	3060	2.94	20240320	4995	-36.94	20230517	2785	13.11	20231024	3.47	N	043610	500	290 억	746417	N	N	0	N	N
165	20240401	130407	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3155	10	2	0.32	190440640	60662	124.67	3135	3160	3115	4085	2205	3145	3139.37	1.28	18002	3175	3160	3135	3120	3095	3167	3127	291	940	500	2260	5	1	58115438	1834	13.26	1.02	12	0.10	238.00	3088.00	4995	20230517	-36.84	2785	20231024	13.29	3635	-13.20	20240103	3060	3.10	20240320	4995	-36.84	20230517	2785	13.29	20231024	3.47	N	043610	500	290 억	746417	N	N	0	N	N
166	20240401	120410	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3155	10	2	0.32	160382135	51110	105.03	3135	3160	3115	4085	2205	3145	3137.98	1.28	15172	3175	3160	3135	3120	3095	3167	3127	291	940	500	2260	5	1	58115438	1834	13.26	1.02	12	0.09	238.00	3088.00	4995	20230517	-36.84	2785	20231024	13.29	3635	-13.20	20240103	3060	3.10	20240320	4995	-36.84	20230517	2785	13.29	20231024	3.47	N	043610	500	290 억	746417	N	N	0	N	N
167	20240401	110408	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3150	5	2	0.16	103642740	33031	67.88	3135	3160	3115	4085	2205	3145	3137.74	1.28	8354	3175	3160	3135	3120	3095	3167	3127	291	940	500	2260	5	1	58115438	1831	13.24	1.02	12	0.06	238.00	3088.00	4995	20230517	-36.94	2785	20231024	13.11	3635	-13.34	20240103	3060	2.94	20240320	4995	-36.94	20230517	2785	13.11	20231024	3.47	N	043610	500	290 억	746417	N	N	0	N	N
168	20240401	100406	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3155	10	2	0.32	60395970	19273	39.61	3135	3160	3115	4085	2205	3145	3133.71	1.28	6258	3175	3160	3135	3120	3095	3167	3127	291	940	500	2260	5	1	58115438	1834	13.26	1.02	12	0.03	238.00	3088.00	4995	20230517	-36.84	2785	20231024	13.29	3635	-13.20	20240103	3060	3.10	20240320	4995	-36.84	20230517	2785	13.29	20231024	3.47	N	043610	500	290 억	746417	N	N	0	N	N
169	20240401	090406	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3140	-5	5	-0.16	11272095	3596	7.39	3135	3145	3125	4085	2205	3145	3134.62	1.28	134	3175	3160	3135	3120	3095	3167	3127	291	940	500	2260	5	1	58115438	1825	13.19	1.02	12	0.01	238.00	3088.00	4995	20230517	-37.14	2785	20231024	12.75	3635	-13.62	20240103	3060	2.61	20240320	4995	-37.14	20230517	2785	12.75	20231024	3.47	N	043610	500	290 억	746417	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History