KissMeData/067000/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160625	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	10	2	0.40	370660425	150372	133.35	2460	2490	2435	3210	1730	2470	2464.96	1.84	-24758	2520	2495	2470	2445	2420	2507	2457	354	740	500	1770	5	1	69903446	1734	31.39	1.63	12	0.22	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4890	-49.28	20230511	2250	10.22	20231023	3.02	N	067000	500	353 억	1285818	N	N	755	N	N
3	20240430	150635	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	0	3	0.00	359031085	145674	129.18	2460	2490	2435	3210	1730	2470	2464.62	1.84	-26816	2520	2495	2470	2445	2420	2507	2457	354	740	500	1770	5	1	69903446	1727	31.27	1.63	12	0.21	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2375	4.00	20240419	4890	-49.49	20230511	2250	9.78	20231023	3.02	N	067000	500	353 억	1285818	N	N	92	N	N
4	20240430	140636	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	10	2	0.40	311503845	126437	112.12	2460	2490	2435	3210	1730	2470	2463.71	1.84	-30819	2520	2495	2470	2445	2420	2507	2457	354	740	500	1770	5	1	69903446	1734	31.39	1.63	12	0.18	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4890	-49.28	20230511	2250	10.22	20231023	3.02	N	067000	500	353 억	1285818	N	N	92	N	N
5	20240430	130635	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	0	3	0.00	248013700	100766	89.36	2460	2490	2435	3210	1730	2470	2461.28	1.84	-25765	2520	2495	2470	2445	2420	2507	2457	354	740	500	1770	5	1	69903446	1727	31.27	1.63	12	0.14	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2375	4.00	20240419	4890	-49.49	20230511	2250	9.78	20231023	3.02	N	067000	500	353 억	1285818	N	N	92	N	N
6	20240430	120636	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2455	-15	5	-0.61	164511485	66857	59.29	2460	2490	2435	3210	1730	2470	2460.65	1.84	-10897	2520	2495	2470	2445	2420	2507	2457	354	740	500	1770	5	1	69903446	1716	31.08	1.62	12	0.10	79.00	1517.00	4890	20230511	-49.80	2250	20231023	9.11	3800	-35.39	20240124	2375	3.37	20240419	4890	-49.80	20230511	2250	9.11	20231023	3.02	N	067000	500	353 억	1285818	N	N	92	N	N
7	20240430	110633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2460	-10	5	-0.40	99183435	40178	35.63	2460	2490	2450	3210	1730	2470	2468.60	1.84	-2871	2520	2495	2470	2445	2420	2507	2457	354	740	500	1770	5	1	69903446	1720	31.14	1.62	12	0.06	79.00	1517.00	4890	20230511	-49.69	2250	20231023	9.33	3800	-35.26	20240124	2375	3.58	20240419	4890	-49.69	20230511	2250	9.33	20231023	3.02	N	067000	500	353 억	1285818	N	N	92	N	N
8	20240430	100633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	0	3	0.00	56389210	22778	20.20	2460	2490	2460	3210	1730	2470	2475.60	1.84	-515	2520	2495	2470	2445	2420	2507	2457	354	740	500	1770	5	1	69903446	1727	31.27	1.63	12	0.03	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2375	4.00	20240419	4890	-49.49	20230511	2250	9.78	20231023	3.02	N	067000	500	353 억	1285818	N	N	92	N	N
9	20240430	090643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	10	2	0.40	2805970	1140	1.01	2460	2490	2460	3210	1730	2470	2461.38	1.84	-290	2520	2495	2470	2445	2420	2507	2457	354	740	500	1770	5	1	69903446	1734	31.39	1.63	12	0.00	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4890	-49.28	20230511	2250	10.22	20231023	3.02	N	067000	500	353 억	1285818	N	N	92	N	N
10	20240429	160623	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	25	2	1.02	275562055	111643	105.28	2445	2495	2445	3175	1715	2445	2468.24	1.75	60031	2508	2476	2453	2421	2398	2465	2410	354	730	500	1760	5	1	69903446	1727	31.27	1.63	12	0.16	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2375	4.00	20240419	4890	-49.49	20230511	2250	9.78	20231023	3.02	N	067000	500	353 억	1225225	N	N	92	N	N
11	20240429	150633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	30	2	1.23	263221340	106649	100.57	2445	2495	2445	3175	1715	2445	2468.11	1.75	59641	2508	2476	2453	2421	2398	2465	2410	354	730	500	1760	5	1	69903446	1730	31.33	1.63	12	0.15	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2375	4.21	20240419	4890	-49.39	20230511	2250	10.00	20231023	3.02	N	067000	500	353 억	1225225	N	N	0	N	N
12	20240429	140612	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	25	2	1.02	241851930	98011	92.42	2445	2495	2445	3175	1715	2445	2467.60	1.75	55138	2508	2476	2453	2421	2398	2465	2410	354	730	500	1760	5	1	69903446	1727	31.27	1.63	12	0.14	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2375	4.00	20240419	4890	-49.49	20230511	2250	9.78	20231023	3.02	N	067000	500	353 억	1225225	N	N	0	N	N
13	20240429	130634	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	30	2	1.23	156582925	63388	59.77	2445	2495	2445	3175	1715	2445	2470.23	1.75	40651	2508	2476	2453	2421	2398	2465	2410	354	730	500	1760	5	1	69903446	1730	31.33	1.63	12	0.09	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2375	4.21	20240419	4890	-49.39	20230511	2250	10.00	20231023	3.02	N	067000	500	353 억	1225225	N	N	0	N	N
14	20240429	120633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	35	2	1.43	141948300	57478	54.20	2445	2495	2445	3175	1715	2445	2469.61	1.75	37270	2508	2476	2453	2421	2398	2465	2410	354	730	500	1760	5	1	69903446	1734	31.39	1.63	12	0.08	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4890	-49.28	20230511	2250	10.22	20231023	3.02	N	067000	500	353 억	1225225	N	N	0	N	N
15	20240429	110616	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	25	2	1.02	139340585	56424	53.21	2445	2495	2445	3175	1715	2445	2469.53	1.75	37074	2508	2476	2453	2421	2398	2465	2410	354	730	500	1760	5	1	69903446	1727	31.27	1.63	12	0.08	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2375	4.00	20240419	4890	-49.49	20230511	2250	9.78	20231023	3.02	N	067000	500	353 억	1225225	N	N	0	N	N
16	20240429	100633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	30	2	1.23	107299350	43477	41.00	2445	2495	2445	3175	1715	2445	2467.96	1.75	33917	2508	2476	2453	2421	2398	2465	2410	354	730	500	1760	5	1	69903446	1730	31.33	1.63	12	0.06	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2375	4.21	20240419	4890	-49.39	20230511	2250	10.00	20231023	3.02	N	067000	500	353 억	1225225	N	N	0	N	N
17	20240429	090633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2465	20	2	0.82	39196700	15995	15.08	2445	2470	2445	3175	1715	2445	2450.56	1.75	12867	2508	2476	2453	2421	2398	2465	2410	354	730	500	1760	5	1	69903446	1723	31.20	1.62	12	0.02	79.00	1517.00	4890	20230511	-49.59	2250	20231023	9.56	3800	-35.13	20240124	2375	3.79	20240419	4890	-49.59	20230511	2250	9.56	20231023	3.02	N	067000	500	353 억	1225225	N	N	0	N	N
18	20240426	160630	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2445	-35	5	-1.41	255873140	104593	128.21	2485	2485	2430	3220	1740	2480	2446.34	1.80	-36396	2513	2496	2468	2451	2423	2502	2457	354	740	500	1780	5	1	69903446	1709	30.95	1.61	12	0.15	79.00	1517.00	4890	20230511	-50.00	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4890	-50.00	20230511	2250	8.67	20231023	3.03	N	067000	500	353 억	1254853	N	N	796	N	N
19	20240426	150631	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2445	-35	5	-1.41	239111280	97736	119.81	2485	2485	2430	3220	1740	2480	2446.47	1.80	-33920	2513	2496	2468	2451	2423	2502	2457	354	740	500	1780	5	1	69903446	1709	30.95	1.61	12	0.14	79.00	1517.00	4890	20230511	-50.00	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4890	-50.00	20230511	2250	8.67	20231023	3.03	N	067000	500	353 억	1254853	N	N	796	N	N
20	20240426	140629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2445	-35	5	-1.41	210155020	85874	105.26	2485	2485	2430	3220	1740	2480	2447.21	1.80	-32332	2513	2496	2468	2451	2423	2502	2457	354	740	500	1780	5	1	69903446	1709	30.95	1.61	12	0.12	79.00	1517.00	4890	20230511	-50.00	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4890	-50.00	20230511	2250	8.67	20231023	3.03	N	067000	500	353 억	1254853	N	N	796	N	N
21	20240426	130629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2445	-35	5	-1.41	199211925	81392	99.77	2485	2485	2430	3220	1740	2480	2447.52	1.80	-31197	2513	2496	2468	2451	2423	2502	2457	354	740	500	1780	5	1	69903446	1709	30.95	1.61	12	0.12	79.00	1517.00	4890	20230511	-50.00	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4890	-50.00	20230511	2250	8.67	20231023	3.03	N	067000	500	353 억	1254853	N	N	796	N	N
22	20240426	120629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2450	-30	5	-1.21	162130670	66207	81.16	2485	2485	2430	3220	1740	2480	2448.80	1.80	-30455	2513	2496	2468	2451	2423	2502	2457	354	740	500	1780	5	1	69903446	1713	31.01	1.62	12	0.09	79.00	1517.00	4890	20230511	-49.90	2250	20231023	8.89	3800	-35.53	20240124	2375	3.16	20240419	4890	-49.90	20230511	2250	8.89	20231023	3.03	N	067000	500	353 억	1254853	N	N	796	N	N
23	20240426	110629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2445	-35	5	-1.41	135249880	55203	67.67	2485	2485	2430	3220	1740	2480	2449.99	1.80	-26131	2513	2496	2468	2451	2423	2502	2457	354	740	500	1780	5	1	69903446	1709	30.95	1.61	12	0.08	79.00	1517.00	4890	20230511	-50.00	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4890	-50.00	20230511	2250	8.67	20231023	3.03	N	067000	500	353 억	1254853	N	N	796	N	N
24	20240426	100628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2465	-15	5	-0.60	30351195	12291	15.07	2485	2485	2460	3220	1740	2480	2469.30	1.80	-5578	2513	2496	2468	2451	2423	2502	2457	354	740	500	1780	5	1	69903446	1723	31.20	1.62	12	0.02	79.00	1517.00	4890	20230511	-49.59	2250	20231023	9.56	3800	-35.13	20240124	2375	3.79	20240419	4890	-49.59	20230511	2250	9.56	20231023	3.03	N	067000	500	353 억	1254853	N	N	796	N	N
25	20240426	090631	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	-5	5	-0.20	5226965	2106	2.58	2485	2485	2470	3220	1740	2480	2482.04	1.80	-426	2513	2496	2468	2451	2423	2502	2457	354	740	500	1780	5	1	69903446	1730	31.33	1.63	12	0.00	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2375	4.21	20240419	4890	-49.39	20230511	2250	10.00	20231023	3.03	N	067000	500	353 억	1254853	N	N	796	N	N
26	20240425	160624	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	-20	5	-0.80	198830645	80604	60.42	2480	2485	2440	3250	1750	2500	2466.71	1.82	-17433	2540	2520	2490	2470	2440	2530	2480	354	750	500	1800	5	1	69903446	1734	31.39	1.63	12	0.12	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4890	-49.28	20230511	2250	10.22	20231023	3.07	N	067000	500	353 억	1272130	N	N	796	N	N
27	20240425	150629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	-25	5	-1.00	185731605	75317	56.45	2480	2485	2440	3250	1750	2500	2466.00	1.82	-16194	2540	2520	2490	2470	2440	2530	2480	354	750	500	1800	5	1	69903446	1730	31.33	1.63	12	0.11	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2375	4.21	20240419	4890	-49.39	20230511	2250	10.00	20231023	3.07	N	067000	500	353 억	1272130	N	N	9	N	N
28	20240425	140626	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	-20	5	-0.80	153391820	62223	46.64	2480	2485	2440	3250	1750	2500	2465.19	1.82	-7826	2540	2520	2490	2470	2440	2530	2480	354	750	500	1800	5	1	69903446	1734	31.39	1.63	12	0.09	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4890	-49.28	20230511	2250	10.22	20231023	3.07	N	067000	500	353 억	1272130	N	N	9	N	N
29	20240425	130628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	-25	5	-1.00	141331525	57337	42.98	2480	2485	2440	3250	1750	2500	2464.92	1.82	-7649	2540	2520	2490	2470	2440	2530	2480	354	750	500	1800	5	1	69903446	1730	31.33	1.63	12	0.08	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2375	4.21	20240419	4890	-49.39	20230511	2250	10.00	20231023	3.07	N	067000	500	353 억	1272130	N	N	9	N	N
30	20240425	120625	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	-30	5	-1.20	115679570	46952	35.19	2480	2485	2440	3250	1750	2500	2463.78	1.82	-1441	2540	2520	2490	2470	2440	2530	2480	354	750	500	1800	5	1	69903446	1727	31.27	1.63	12	0.07	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2375	4.00	20240419	4890	-49.49	20230511	2250	9.78	20231023	3.07	N	067000	500	353 억	1272130	N	N	9	N	N
31	20240425	110626	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	-25	5	-1.00	110384890	44804	33.58	2480	2485	2440	3250	1750	2500	2463.72	1.82	-1262	2540	2520	2490	2470	2440	2530	2480	354	750	500	1800	5	1	69903446	1730	31.33	1.63	12	0.06	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2375	4.21	20240419	4890	-49.39	20230511	2250	10.00	20231023	3.07	N	067000	500	353 억	1272130	N	N	9	N	N
32	20240425	100626	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	-20	5	-0.80	85660970	34788	26.08	2480	2485	2440	3250	1750	2500	2462.37	1.82	437	2540	2520	2490	2470	2440	2530	2480	354	750	500	1800	5	1	69903446	1734	31.39	1.63	12	0.05	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4890	-49.28	20230511	2250	10.22	20231023	3.07	N	067000	500	353 억	1272130	N	N	9	N	N
33	20240425	090629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	-20	5	-0.80	16277600	6576	4.93	2480	2485	2460	3250	1750	2500	2475.29	1.82	-5660	2540	2520	2490	2470	2440	2530	2480	354	750	500	1800	5	1	69903446	1734	31.39	1.63	12	0.01	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4890	-49.28	20230511	2250	10.22	20231023	3.07	N	067000	500	353 억	1272130	N	N	9	N	N
34	20240424	160619	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	60	2	2.46	323296365	130028	89.25	2475	2510	2460	3170	1710	2440	2486.36	1.80	31592	2516	2477	2451	2412	2386	2472	2407	354	730	500	1750	5	1	69903446	1748	31.65	1.65	12	0.19	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4890	-48.88	20230511	2250	11.11	20231023	3.09	N	067000	500	353 억	1259189	N	N	9	N	N
35	20240424	150624	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	60	2	2.46	288977445	116291	79.82	2475	2510	2460	3170	1710	2440	2484.95	1.80	32825	2516	2477	2451	2412	2386	2472	2407	354	730	500	1750	5	1	69903446	1748	31.65	1.65	12	0.17	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4890	-48.88	20230511	2250	11.11	20231023	3.09	N	067000	500	353 억	1259189	N	N	88	N	N
36	20240424	140623	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	55	2	2.25	260330575	104828	71.96	2475	2510	2460	3170	1710	2440	2483.41	1.80	27157	2516	2477	2451	2412	2386	2472	2407	354	730	500	1750	5	1	69903446	1744	31.58	1.64	12	0.15	79.00	1517.00	4890	20230511	-48.98	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4890	-48.98	20230511	2250	10.89	20231023	3.09	N	067000	500	353 억	1259189	N	N	88	N	N
37	20240424	130628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	40	2	1.64	163817655	66153	45.41	2475	2485	2460	3170	1710	2440	2476.35	1.80	15383	2516	2477	2451	2412	2386	2472	2407	354	730	500	1750	5	1	69903446	1734	31.39	1.63	12	0.09	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4890	-49.28	20230511	2250	10.22	20231023	3.09	N	067000	500	353 억	1259189	N	N	88	N	N
38	20240424	120625	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	30	2	1.23	124615245	50335	34.55	2475	2485	2460	3170	1710	2440	2475.72	1.80	6785	2516	2477	2451	2412	2386	2472	2407	354	730	500	1750	5	1	69903446	1727	31.27	1.63	12	0.07	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2375	4.00	20240419	4890	-49.49	20230511	2250	9.78	20231023	3.09	N	067000	500	353 억	1259189	N	N	88	N	N
39	20240424	110623	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2485	45	2	1.84	105621660	42659	29.28	2475	2485	2460	3170	1710	2440	2475.95	1.80	7106	2516	2477	2451	2412	2386	2472	2407	354	730	500	1750	5	1	69903446	1737	31.46	1.64	12	0.06	79.00	1517.00	4890	20230511	-49.18	2250	20231023	10.44	3800	-34.61	20240124	2375	4.63	20240419	4890	-49.18	20230511	2250	10.44	20231023	3.09	N	067000	500	353 억	1259189	N	N	88	N	N
40	20240424	100622	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2485	45	2	1.84	34167005	13799	9.47	2475	2485	2460	3170	1710	2440	2476.05	1.80	4546	2516	2477	2451	2412	2386	2472	2407	354	730	500	1750	5	1	69903446	1737	31.46	1.64	12	0.02	79.00	1517.00	4890	20230511	-49.18	2250	20231023	10.44	3800	-34.61	20240124	2375	4.63	20240419	4890	-49.18	20230511	2250	10.44	20231023	3.09	N	067000	500	353 억	1259189	N	N	88	N	N
41	20240424	090625	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	35	2	1.43	963050	390	0.27	2475	2475	2460	3170	1710	2440	2469.36	1.80	-6	2516	2477	2451	2412	2386	2472	2407	354	730	500	1750	5	1	69903446	1730	31.33	1.63	12	0.00	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2375	4.21	20240419	4890	-49.39	20230511	2250	10.00	20231023	3.09	N	067000	500	353 억	1259189	N	N	88	N	N
42	20240423	160601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2440	5	2	0.21	356402305	144731	75.05	2440	2490	2425	3165	1705	2435	2462.52	1.83	-8833	2491	2462	2436	2407	2381	2477	2422	354	730	500	1750	5	1	69903446	1706	30.89	1.61	12	0.21	79.00	1517.00	4890	20230511	-50.10	2250	20231023	8.44	3800	-35.79	20240124	2375	2.74	20240419	4890	-50.10	20230511	2250	8.44	20231023	3.06	N	067000	500	353 억	1278015	N	N	88	N	N
43	20240423	150621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2455	20	2	0.82	342403940	139000	72.08	2440	2490	2425	3165	1705	2435	2463.34	1.83	-8242	2491	2462	2436	2407	2381	2477	2422	354	730	500	1750	5	1	69903446	1716	31.08	1.62	12	0.20	79.00	1517.00	4890	20230511	-49.80	2250	20231023	9.11	3800	-35.39	20240124	2375	3.37	20240419	4890	-49.80	20230511	2250	9.11	20231023	3.06	N	067000	500	353 억	1278015	N	N	0	N	N
44	20240423	140622	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2450	15	2	0.62	293612390	119016	61.71	2440	2490	2425	3165	1705	2435	2467.00	1.83	-7242	2491	2462	2436	2407	2381	2477	2422	354	730	500	1750	5	1	69903446	1713	31.01	1.62	12	0.17	79.00	1517.00	4890	20230511	-49.90	2250	20231023	8.89	3800	-35.53	20240124	2375	3.16	20240419	4890	-49.90	20230511	2250	8.89	20231023	3.06	N	067000	500	353 억	1278015	N	N	0	N	N
45	20240423	130620	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	35	2	1.44	275592750	111698	57.92	2440	2490	2425	3165	1705	2435	2467.30	1.83	-7595	2491	2462	2436	2407	2381	2477	2422	354	730	500	1750	5	1	69903446	1727	31.27	1.63	12	0.16	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2375	4.00	20240419	4890	-49.49	20230511	2250	9.78	20231023	3.06	N	067000	500	353 억	1278015	N	N	0	N	N
46	20240423	120620	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2450	15	2	0.62	227048120	92110	47.76	2440	2485	2425	3165	1705	2435	2464.97	1.83	-3639	2491	2462	2436	2407	2381	2477	2422	354	730	500	1750	5	1	69903446	1713	31.01	1.62	12	0.13	79.00	1517.00	4890	20230511	-49.90	2250	20231023	8.89	3800	-35.53	20240124	2375	3.16	20240419	4890	-49.90	20230511	2250	8.89	20231023	3.06	N	067000	500	353 억	1278015	N	N	0	N	N
47	20240423	110622	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2440	5	2	0.21	211981585	85950	44.57	2440	2485	2425	3165	1705	2435	2466.34	1.83	-5650	2491	2462	2436	2407	2381	2477	2422	354	730	500	1750	5	1	69903446	1706	30.89	1.61	12	0.12	79.00	1517.00	4890	20230511	-50.10	2250	20231023	8.44	3800	-35.79	20240124	2375	2.74	20240419	4890	-50.10	20230511	2250	8.44	20231023	3.06	N	067000	500	353 억	1278015	N	N	0	N	N
48	20240423	100620	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	40	2	1.64	135435070	54837	28.43	2440	2485	2425	3165	1705	2435	2469.78	1.83	14859	2491	2462	2436	2407	2381	2477	2422	354	730	500	1750	5	1	69903446	1730	31.33	1.63	12	0.08	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2375	4.21	20240419	4890	-49.39	20230511	2250	10.00	20231023	3.06	N	067000	500	353 억	1278015	N	N	0	N	N
49	20240423	090621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2460	25	2	1.03	22354850	9162	4.75	2440	2470	2425	3165	1705	2435	2439.95	1.83	1171	2491	2462	2436	2407	2381	2477	2422	354	730	500	1750	5	1	69903446	1720	31.14	1.62	12	0.01	79.00	1517.00	4890	20230511	-49.69	2250	20231023	9.33	3800	-35.26	20240124	2375	3.58	20240419	4890	-49.69	20230511	2250	9.33	20231023	3.06	N	067000	500	353 억	1278015	N	N	0	N	N
50	20240422	160619	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2435	25	2	1.04	467983810	192445	49.41	2425	2465	2410	3130	1690	2410	2431.78	1.80	22478	2560	2485	2430	2355	2300	2457	2327	354	720	500	1730	5	1	69903446	1702	30.82	1.61	12	0.28	79.00	1517.00	4890	20230511	-50.20	2250	20231023	8.22	3800	-35.92	20240124	2375	2.53	20240419	4890	-50.20	20230511	2250	8.22	20231023	3.08	N	067000	500	353 억	1257756	N	N	347	N	N
51	20240422	150618	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2435	25	2	1.04	439173215	180609	46.38	2425	2465	2410	3130	1690	2410	2431.62	1.80	21415	2560	2485	2430	2355	2300	2457	2327	354	720	500	1730	5	1	69903446	1702	30.82	1.61	12	0.26	79.00	1517.00	4890	20230511	-50.20	2250	20231023	8.22	3800	-35.92	20240124	2375	2.53	20240419	4890	-50.20	20230511	2250	8.22	20231023	3.08	N	067000	500	353 억	1257756	N	N	347	N	N
52	20240422	140618	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2420	10	2	0.41	353589380	145221	37.29	2425	2465	2420	3130	1690	2410	2434.84	1.80	23748	2560	2485	2430	2355	2300	2457	2327	354	720	500	1730	5	1	69903446	1692	30.63	1.60	12	0.21	79.00	1517.00	4890	20230511	-50.51	2250	20231023	7.56	3800	-36.32	20240124	2375	1.89	20240419	4890	-50.51	20230511	2250	7.56	20231023	3.08	N	067000	500	353 억	1257756	N	N	347	N	N
53	20240422	130616	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2435	25	2	1.04	313225565	128589	33.02	2425	2465	2420	3130	1690	2410	2435.87	1.80	26524	2560	2485	2430	2355	2300	2457	2327	354	720	500	1730	5	1	69903446	1702	30.82	1.61	12	0.18	79.00	1517.00	4890	20230511	-50.20	2250	20231023	8.22	3800	-35.92	20240124	2375	2.53	20240419	4890	-50.20	20230511	2250	8.22	20231023	3.08	N	067000	500	353 억	1257756	N	N	347	N	N
54	20240422	120616	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2430	20	2	0.83	259858290	106671	27.39	2425	2465	2420	3130	1690	2410	2436.07	1.80	16364	2560	2485	2430	2355	2300	2457	2327	354	720	500	1730	5	1	69903446	1699	30.76	1.60	12	0.15	79.00	1517.00	4890	20230511	-50.31	2250	20231023	8.00	3800	-36.05	20240124	2375	2.32	20240419	4890	-50.31	20230511	2250	8.00	20231023	3.08	N	067000	500	353 억	1257756	N	N	347	N	N
55	20240422	110616	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2430	20	2	0.83	178863405	73253	18.81	2425	2465	2425	3130	1690	2410	2441.72	1.80	25156	2560	2485	2430	2355	2300	2457	2327	354	720	500	1730	5	1	69903446	1699	30.76	1.60	12	0.10	79.00	1517.00	4890	20230511	-50.31	2250	20231023	8.00	3800	-36.05	20240124	2375	2.32	20240419	4890	-50.31	20230511	2250	8.00	20231023	3.08	N	067000	500	353 억	1257756	N	N	347	N	N
56	20240422	100617	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2460	50	2	2.07	125975880	51520	13.23	2425	2465	2425	3130	1690	2410	2445.18	1.80	24914	2560	2485	2430	2355	2300	2457	2327	354	720	500	1730	5	1	69903446	1720	31.14	1.62	12	0.07	79.00	1517.00	4890	20230511	-49.69	2250	20231023	9.33	3800	-35.26	20240124	2375	3.58	20240419	4890	-49.69	20230511	2250	9.33	20231023	3.08	N	067000	500	353 억	1257756	N	N	347	N	N
57	20240422	090617	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2435	25	2	1.04	29056795	11932	3.06	2425	2445	2425	3130	1690	2410	2435.20	1.80	4125	2560	2485	2430	2355	2300	2457	2327	354	720	500	1730	5	1	69903446	1702	30.82	1.61	12	0.02	79.00	1517.00	4890	20230511	-50.20	2250	20231023	8.22	3800	-35.92	20240124	2375	2.53	20240419	4890	-50.20	20230511	2250	8.22	20231023	3.08	N	067000	500	353 억	1257756	N	N	347	N	N
58	20240419	160550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2410	-85	5	-3.41	933376540	386496	309.20	2500	2505	2375	3240	1750	2495	2414.99	1.76	25017	2551	2522	2471	2442	2391	2537	2457	354	745	500	1790	5	1	69903446	1685	30.51	1.59	12	0.55	79.00	1517.00	4890	20230511	-50.72	2250	20231023	7.11	3800	-36.58	20240124	2375	1.47	20240419	4890	-50.72	20230511	2250	7.11	20231023	3.08	N	067000	500	353 억	1232739	N	N	347	N	N
59	20240419	150555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2415	-80	5	-3.21	860622300	356229	284.99	2500	2505	2375	3240	1750	2495	2415.92	1.76	19870	2551	2522	2471	2442	2391	2537	2457	354	745	500	1790	5	1	69903446	1688	30.57	1.59	12	0.51	79.00	1517.00	4890	20230511	-50.61	2250	20231023	7.33	3800	-36.45	20240124	2375	1.68	20240419	4890	-50.61	20230511	2250	7.33	20231023	3.08	N	067000	500	353 억	1232739	N	N	363	N	N
60	20240419	140550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2415	-80	5	-3.21	756374990	312868	250.30	2500	2505	2375	3240	1750	2495	2417.55	1.76	13823	2551	2522	2471	2442	2391	2537	2457	354	745	500	1790	5	1	69903446	1688	30.57	1.59	12	0.45	79.00	1517.00	4890	20230511	-50.61	2250	20231023	7.33	3800	-36.45	20240124	2375	1.68	20240419	4890	-50.61	20230511	2250	7.33	20231023	3.08	N	067000	500	353 억	1232739	N	N	363	N	N
61	20240419	130551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2425	-70	5	-2.81	587902540	243265	194.61	2500	2505	2375	3240	1750	2495	2416.72	1.76	1019	2551	2522	2471	2442	2391	2537	2457	354	745	500	1790	5	1	69903446	1695	30.70	1.60	12	0.35	79.00	1517.00	4890	20230511	-50.41	2250	20231023	7.78	3800	-36.18	20240124	2375	2.11	20240419	4890	-50.41	20230511	2250	7.78	20231023	3.08	N	067000	500	353 억	1232739	N	N	363	N	N
62	20240419	120548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2400	-95	5	-3.81	496971190	205412	164.33	2500	2505	2375	3240	1750	2495	2419.39	1.76	-9421	2551	2522	2471	2442	2391	2537	2457	354	745	500	1790	5	1	69903446	1678	30.38	1.58	12	0.29	79.00	1517.00	4890	20230511	-50.92	2250	20231023	6.67	3800	-36.84	20240124	2375	1.05	20240419	4890	-50.92	20230511	2250	6.67	20231023	3.08	N	067000	500	353 억	1232739	N	N	363	N	N
63	20240419	110554	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2430	-65	5	-2.61	169901465	69019	55.22	2500	2505	2425	3240	1750	2495	2461.66	1.76	-18017	2551	2522	2471	2442	2391	2537	2457	354	745	500	1790	5	1	69903446	1699	30.76	1.60	12	0.10	79.00	1517.00	4890	20230511	-50.31	2250	20231023	8.00	3800	-36.05	20240124	2390	1.67	20240416	4890	-50.31	20230511	2250	8.00	20231023	3.08	N	067000	500	353 억	1232739	N	N	363	N	N
64	20240419	100553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	5	2	0.20	40079965	16136	12.91	2500	2505	2465	3240	1750	2495	2483.88	1.76	-2593	2551	2522	2471	2442	2391	2537	2457	354	745	500	1790	5	1	69903446	1748	31.65	1.65	12	0.02	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2390	4.60	20240416	4890	-48.88	20230511	2250	11.11	20231023	3.08	N	067000	500	353 억	1232739	N	N	363	N	N
65	20240419	090548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	-20	5	-0.80	9105235	3652	2.92	2500	2500	2475	3240	1750	2495	2493.22	1.76	-1861	2551	2522	2471	2442	2391	2537	2457	354	745	500	1790	5	1	69903446	1730	31.33	1.63	12	0.01	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2390	3.56	20240416	4890	-49.39	20230511	2250	10.00	20231023	3.08	N	067000	500	353 억	1232739	N	N	363	N	N
66	20240418	160547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	70	2	2.89	301855915	121938	59.42	2420	2500	2420	3150	1700	2425	2475.44	1.76	3129	2535	2480	2445	2390	2355	2462	2372	354	725	500	1740	5	1	69903446	1744	31.58	1.64	12	0.17	79.00	1517.00	4890	20230511	-48.98	2250	20231023	10.89	3800	-34.34	20240124	2390	4.39	20240416	4890	-48.98	20230511	2250	10.89	20231023	3.12	N	067000	500	353 억	1229611	N	N	363	N	N
67	20240418	150548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	70	2	2.89	288275580	116490	56.77	2420	2495	2420	3150	1700	2425	2474.68	1.76	1438	2535	2480	2445	2390	2355	2462	2372	354	725	500	1740	5	1	69903446	1744	31.58	1.64	12	0.17	79.00	1517.00	4890	20230511	-48.98	2250	20231023	10.89	3800	-34.34	20240124	2390	4.39	20240416	4890	-48.98	20230511	2250	10.89	20231023	3.12	N	067000	500	353 억	1229611	N	N	628	N	N
68	20240418	140553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	65	2	2.68	258019565	104354	50.85	2420	2495	2420	3150	1700	2425	2472.54	1.76	4757	2535	2480	2445	2390	2355	2462	2372	354	725	500	1740	5	1	69903446	1741	31.52	1.64	12	0.15	79.00	1517.00	4890	20230511	-49.08	2250	20231023	10.67	3800	-34.47	20240124	2390	4.18	20240416	4890	-49.08	20230511	2250	10.67	20231023	3.12	N	067000	500	353 억	1229611	N	N	628	N	N
69	20240418	130549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	50	2	2.06	169801475	68876	33.56	2420	2480	2420	3150	1700	2425	2465.32	1.76	8428	2535	2480	2445	2390	2355	2462	2372	354	725	500	1740	5	1	69903446	1730	31.33	1.63	12	0.10	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2390	3.56	20240416	4890	-49.39	20230511	2250	10.00	20231023	3.12	N	067000	500	353 억	1229611	N	N	628	N	N
70	20240418	120547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	50	2	2.06	137263255	55694	27.14	2420	2480	2420	3150	1700	2425	2464.60	1.76	10957	2535	2480	2445	2390	2355	2462	2372	354	725	500	1740	5	1	69903446	1730	31.33	1.63	12	0.08	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2390	3.56	20240416	4890	-49.39	20230511	2250	10.00	20231023	3.12	N	067000	500	353 억	1229611	N	N	628	N	N
71	20240418	110549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	45	2	1.86	124853730	50674	24.69	2420	2480	2420	3150	1700	2425	2463.86	1.76	11507	2535	2480	2445	2390	2355	2462	2372	354	725	500	1740	5	1	69903446	1727	31.27	1.63	12	0.07	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2390	3.35	20240416	4890	-49.49	20230511	2250	9.78	20231023	3.12	N	067000	500	353 억	1229611	N	N	628	N	N
72	20240418	100550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	50	2	2.06	81857955	33268	16.21	2420	2480	2420	3150	1700	2425	2460.56	1.76	10542	2535	2480	2445	2390	2355	2462	2372	354	725	500	1740	5	1	69903446	1730	31.33	1.63	12	0.05	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2390	3.56	20240416	4890	-49.39	20230511	2250	10.00	20231023	3.12	N	067000	500	353 억	1229611	N	N	628	N	N
73	20240418	090548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2435	10	2	0.41	8301235	3420	1.67	2420	2445	2420	3150	1700	2425	2427.26	1.76	-633	2535	2480	2445	2390	2355	2462	2372	354	725	500	1740	5	1	69903446	1702	30.82	1.61	12	0.00	79.00	1517.00	4890	20230511	-50.20	2250	20231023	8.22	3800	-35.92	20240124	2390	1.88	20240416	4890	-50.20	20230511	2250	8.22	20231023	3.12	N	067000	500	353 억	1229611	N	N	628	N	N
74	20240417	160543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2425	0	3	0.00	500913370	204003	38.01	2435	2500	2410	3150	1700	2425	2455.54	1.72	27317	2521	2472	2431	2382	2341	2452	2362	354	725	500	1740	5	1	69903446	1695	30.70	1.60	12	0.29	79.00	1517.00	4890	20230511	-50.41	2250	20231023	7.78	3800	-36.18	20240124	2390	1.46	20240416	4890	-50.41	20230511	2250	7.78	20231023	3.07	N	067000	500	353 억	1202388	N	N	628	N	N
75	20240417	150553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2410	-15	5	-0.62	461825685	187855	35.00	2435	2500	2410	3150	1700	2425	2458.42	1.72	23098	2521	2472	2431	2382	2341	2452	2362	354	725	500	1740	5	1	69903446	1685	30.51	1.59	12	0.27	79.00	1517.00	4890	20230511	-50.72	2250	20231023	7.11	3800	-36.58	20240124	2390	0.84	20240416	4890	-50.72	20230511	2250	7.11	20231023	3.07	N	067000	500	353 억	1202388	N	N	4	N	N
76	20240417	140548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2450	25	2	1.03	369917695	150055	27.96	2435	2500	2435	3150	1700	2425	2465.21	1.72	23683	2521	2472	2431	2382	2341	2452	2362	354	725	500	1740	5	1	69903446	1713	31.01	1.62	12	0.21	79.00	1517.00	4890	20230511	-49.90	2250	20231023	8.89	3800	-35.53	20240124	2390	2.51	20240416	4890	-49.90	20230511	2250	8.89	20231023	3.07	N	067000	500	353 억	1202388	N	N	4	N	N
77	20240417	130550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2440	15	2	0.62	336925560	136546	25.44	2435	2500	2435	3150	1700	2425	2467.49	1.72	19493	2521	2472	2431	2382	2341	2452	2362	354	725	500	1740	5	1	69903446	1706	30.89	1.61	12	0.20	79.00	1517.00	4890	20230511	-50.10	2250	20231023	8.44	3800	-35.79	20240124	2390	2.09	20240416	4890	-50.10	20230511	2250	8.44	20231023	3.07	N	067000	500	353 억	1202388	N	N	4	N	N
78	20240417	120551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2445	20	2	0.82	316298900	128105	23.87	2435	2500	2435	3150	1700	2425	2469.06	1.72	17364	2521	2472	2431	2382	2341	2452	2362	354	725	500	1740	5	1	69903446	1709	30.95	1.61	12	0.18	79.00	1517.00	4890	20230511	-50.00	2250	20231023	8.67	3800	-35.66	20240124	2390	2.30	20240416	4890	-50.00	20230511	2250	8.67	20231023	3.07	N	067000	500	353 억	1202388	N	N	4	N	N
79	20240417	110552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2455	30	2	1.24	271256270	109684	20.44	2435	2500	2435	3150	1700	2425	2473.07	1.72	5971	2521	2472	2431	2382	2341	2452	2362	354	725	500	1740	5	1	69903446	1716	31.08	1.62	12	0.16	79.00	1517.00	4890	20230511	-49.80	2250	20231023	9.11	3800	-35.39	20240124	2390	2.72	20240416	4890	-49.80	20230511	2250	9.11	20231023	3.07	N	067000	500	353 억	1202388	N	N	4	N	N
80	20240417	100548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	50	2	2.06	189180305	76254	14.21	2435	2500	2435	3150	1700	2425	2480.92	1.72	12151	2521	2472	2431	2382	2341	2452	2362	354	725	500	1740	5	1	69903446	1730	31.33	1.63	12	0.11	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2390	3.56	20240416	4890	-49.39	20230511	2250	10.00	20231023	3.07	N	067000	500	353 억	1202388	N	N	4	N	N
81	20240417	090545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	55	2	2.27	91206420	36811	6.86	2435	2500	2435	3150	1700	2425	2477.69	1.72	6221	2521	2472	2431	2382	2341	2452	2362	354	725	500	1740	5	1	69903446	1734	31.39	1.63	12	0.05	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2390	3.77	20240416	4890	-49.28	20230511	2250	10.22	20231023	3.07	N	067000	500	353 억	1202388	N	N	4	N	N
82	20240416	160549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2425	-75	5	-3.00	1291381690	532855	212.83	2480	2480	2390	3250	1750	2500	2423.51	1.56	114743	2586	2542	2501	2457	2416	2542	2457	354	750	500	1800	5	1	69903446	1695	30.70	1.60	12	0.76	79.00	1517.00	4890	20230511	-50.41	2250	20231023	7.78	3800	-36.18	20240124	2390	1.46	20240416	4890	-50.41	20230511	2250	7.78	20231023	3.07	N	067000	500	353 억	1088261	N	N	4	N	N
83	20240416	150547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2405	-95	5	-3.80	1135263120	468190	187.00	2480	2480	2390	3250	1750	2500	2424.79	1.56	106662	2586	2542	2501	2457	2416	2542	2457	354	750	500	1800	5	1	69903446	1681	30.44	1.59	12	0.67	79.00	1517.00	4890	20230511	-50.82	2250	20231023	6.89	3800	-36.71	20240124	2390	0.63	20240416	4890	-50.82	20230511	2250	6.89	20231023	3.07	N	067000	500	353 억	1088261	N	N	44	N	N
84	20240416	140546	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2415	-85	5	-3.40	787878355	324025	129.42	2480	2480	2410	3250	1750	2500	2431.54	1.56	59642	2586	2542	2501	2457	2416	2542	2457	354	750	500	1800	5	1	69903446	1688	30.57	1.59	12	0.46	79.00	1517.00	4890	20230511	-50.61	2250	20231023	7.33	3800	-36.45	20240124	2410	0.21	20240416	4890	-50.61	20230511	2250	7.33	20231023	3.07	N	067000	500	353 억	1088261	N	N	44	N	N
85	20240416	130547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2410	-90	5	-3.60	563672995	231812	92.59	2480	2480	2410	3250	1750	2500	2431.60	1.56	26007	2586	2542	2501	2457	2416	2542	2457	354	750	500	1800	5	1	69903446	1685	30.51	1.59	12	0.33	79.00	1517.00	4890	20230511	-50.72	2250	20231023	7.11	3800	-36.58	20240124	2410	0.00	20240416	4890	-50.72	20230511	2250	7.11	20231023	3.07	N	067000	500	353 억	1088261	N	N	44	N	N
86	20240416	120550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2425	-75	5	-3.00	357945025	146781	58.63	2480	2480	2415	3250	1750	2500	2438.63	1.56	6273	2586	2542	2501	2457	2416	2542	2457	354	750	500	1800	5	1	69903446	1695	30.70	1.60	12	0.21	79.00	1517.00	4890	20230511	-50.41	2250	20231023	7.78	3800	-36.18	20240124	2415	0.41	20240416	4890	-50.41	20230511	2250	7.78	20231023	3.07	N	067000	500	353 억	1088261	N	N	44	N	N
87	20240416	110547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2415	-85	5	-3.40	282904855	115859	46.28	2480	2480	2415	3250	1750	2500	2441.80	1.56	346	2586	2542	2501	2457	2416	2542	2457	354	750	500	1800	5	1	69903446	1688	30.57	1.59	12	0.17	79.00	1517.00	4890	20230511	-50.61	2250	20231023	7.33	3800	-36.45	20240124	2415	0.00	20240416	4890	-50.61	20230511	2250	7.33	20231023	3.07	N	067000	500	353 억	1088261	N	N	44	N	N
88	20240416	100540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2450	-50	5	-2.00	146890545	59803	23.89	2480	2480	2440	3250	1750	2500	2456.24	1.56	9625	2586	2542	2501	2457	2416	2542	2457	354	750	500	1800	5	1	69903446	1713	31.01	1.62	12	0.09	79.00	1517.00	4890	20230511	-49.90	2250	20231023	8.89	3800	-35.53	20240124	2440	0.41	20240416	4890	-49.90	20230511	2250	8.89	20231023	3.07	N	067000	500	353 억	1088261	N	N	44	N	N
89	20240416	090541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2460	-40	5	-1.60	55973155	22635	9.04	2480	2480	2450	3250	1750	2500	2472.86	1.56	514	2586	2542	2501	2457	2416	2542	2457	354	750	500	1800	5	1	69903446	1720	31.14	1.62	12	0.03	79.00	1517.00	4890	20230511	-49.69	2250	20231023	9.33	3800	-35.26	20240124	2450	0.41	20240416	4890	-49.69	20230511	2250	9.33	20231023	3.07	N	067000	500	353 억	1088261	N	N	44	N	N
90	20240415	160539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	-45	5	-1.77	622335900	250004	130.08	2500	2545	2460	3305	1785	2545	2489.30	1.56	45024	2661	2602	2556	2497	2451	2580	2475	354	760	500	1830	5	1	69903446	1748	31.65	1.65	12	0.36	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2460	1.63	20240415	4890	-48.88	20230511	2250	11.11	20231023	3.07	N	067000	500	353 억	1093376	N	N	44	N	N
91	20240415	150543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2505	-40	5	-1.57	612277250	245983	127.99	2500	2545	2460	3305	1785	2545	2489.10	1.56	44053	2661	2602	2556	2497	2451	2580	2475	354	760	500	1830	5	1	69903446	1751	31.71	1.65	12	0.35	79.00	1517.00	4890	20230511	-48.77	2250	20231023	11.33	3800	-34.08	20240124	2460	1.83	20240415	4890	-48.77	20230511	2250	11.33	20231023	3.07	N	067000	500	353 억	1093376	N	N	10	N	N
92	20240415	140538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2505	-40	5	-1.57	503741505	202429	105.32	2500	2545	2460	3305	1785	2545	2488.48	1.56	35221	2661	2602	2556	2497	2451	2580	2475	354	760	500	1830	5	1	69903446	1751	31.71	1.65	12	0.29	79.00	1517.00	4890	20230511	-48.77	2250	20231023	11.33	3800	-34.08	20240124	2460	1.83	20240415	4890	-48.77	20230511	2250	11.33	20231023	3.07	N	067000	500	353 억	1093376	N	N	10	N	N
93	20240415	130533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-55	5	-2.16	421041835	169271	88.07	2500	2545	2460	3305	1785	2545	2487.38	1.56	10935	2661	2602	2556	2497	2451	2580	2475	354	760	500	1830	5	1	69903446	1741	31.52	1.64	12	0.24	79.00	1517.00	4890	20230511	-49.08	2250	20231023	10.67	3800	-34.47	20240124	2460	1.22	20240415	4890	-49.08	20230511	2250	10.67	20231023	3.07	N	067000	500	353 억	1093376	N	N	10	N	N
94	20240415	120541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	-65	5	-2.55	367862805	147809	76.91	2500	2545	2460	3305	1785	2545	2488.77	1.56	-445	2661	2602	2556	2497	2451	2580	2475	354	760	500	1830	5	1	69903446	1734	31.39	1.63	12	0.21	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2460	0.81	20240415	4890	-49.28	20230511	2250	10.22	20231023	3.07	N	067000	500	353 억	1093376	N	N	10	N	N
95	20240415	110541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	-75	5	-2.95	257899520	103356	53.78	2500	2545	2470	3305	1785	2545	2495.25	1.56	-7337	2661	2602	2556	2497	2451	2580	2475	354	760	500	1830	5	1	69903446	1727	31.27	1.63	12	0.15	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2470	0.00	20240415	4890	-49.49	20230511	2250	9.78	20231023	3.07	N	067000	500	353 억	1093376	N	N	10	N	N
96	20240415	100539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2525	-20	5	-0.79	165175085	66054	34.37	2500	2545	2470	3305	1785	2545	2500.61	1.56	-7138	2661	2602	2556	2497	2451	2580	2475	354	760	500	1830	5	1	69903446	1765	31.96	1.66	12	0.09	79.00	1517.00	4890	20230511	-48.36	2250	20231023	12.22	3800	-33.55	20240124	2470	2.23	20240415	4890	-48.36	20230511	2250	12.22	20231023	3.07	N	067000	500	353 억	1093376	N	N	10	N	N
97	20240415	090542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2475	-70	5	-2.75	55138365	22186	11.54	2500	2525	2470	3305	1785	2545	2485.28	1.56	-4379	2661	2602	2556	2497	2451	2580	2475	354	760	500	1830	5	1	69903446	1730	31.33	1.63	12	0.03	79.00	1517.00	4890	20230511	-49.39	2250	20231023	10.00	3800	-34.87	20240124	2470	0.20	20240415	4890	-49.39	20230511	2250	10.00	20231023	3.07	N	067000	500	353 억	1093376	N	N	10	N	N
98	20240412	160538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	-35	5	-1.36	490041380	191695	154.02	2570	2615	2510	3350	1810	2580	2556.39	1.58	1437	2636	2607	2561	2532	2486	2622	2547	354	770	500	1850	5	1	69903446	1779	32.22	1.68	12	0.27	79.00	1517.00	4890	20230511	-47.96	2250	20231023	13.11	3800	-33.03	20240124	2510	1.39	20240412	4890	-47.96	20230511	2250	13.11	20231023	3.11	N	067000	500	353 억	1105501	N	N	10	N	N
99	20240412	150539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2540	-40	5	-1.55	466723935	182522	146.65	2570	2615	2510	3350	1810	2580	2557.08	1.58	-769	2636	2607	2561	2532	2486	2622	2547	354	770	500	1850	5	1	69903446	1776	32.15	1.67	12	0.26	79.00	1517.00	4890	20230511	-48.06	2250	20231023	12.89	3800	-33.16	20240124	2510	1.20	20240412	4890	-48.06	20230511	2250	12.89	20231023	3.11	N	067000	500	353 억	1105501	N	N	0	N	N
100	20240412	140538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	-45	5	-1.74	358957635	139839	112.35	2570	2615	2520	3350	1810	2580	2566.94	1.58	-7333	2636	2607	2561	2532	2486	2622	2547	354	770	500	1850	5	1	69903446	1772	32.09	1.67	12	0.20	79.00	1517.00	4890	20230511	-48.16	2250	20231023	12.67	3800	-33.29	20240124	2515	0.80	20240411	4890	-48.16	20230511	2250	12.67	20231023	3.11	N	067000	500	353 억	1105501	N	N	0	N	N
101	20240412	130534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	-35	5	-1.36	266064585	103157	82.88	2570	2615	2540	3350	1810	2580	2579.22	1.58	-11171	2636	2607	2561	2532	2486	2622	2547	354	770	500	1850	5	1	69903446	1779	32.22	1.68	12	0.15	79.00	1517.00	4890	20230511	-47.96	2250	20231023	13.11	3800	-33.03	20240124	2515	1.19	20240411	4890	-47.96	20230511	2250	13.11	20231023	3.11	N	067000	500	353 억	1105501	N	N	0	N	N
102	20240412	120538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2565	-15	5	-0.58	195712570	75623	60.76	2570	2615	2560	3350	1810	2580	2588.00	1.58	-7815	2636	2607	2561	2532	2486	2622	2547	354	770	500	1850	5	1	69903446	1793	32.47	1.69	12	0.11	79.00	1517.00	4890	20230511	-47.55	2250	20231023	14.00	3800	-32.50	20240124	2515	1.99	20240411	4890	-47.55	20230511	2250	14.00	20231023	3.11	N	067000	500	353 억	1105501	N	N	0	N	N
103	20240412	110534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	-5	5	-0.19	148723095	57361	46.09	2570	2615	2570	3350	1810	2580	2592.76	1.58	-179	2636	2607	2561	2532	2486	2622	2547	354	770	500	1850	5	1	69903446	1800	32.59	1.70	12	0.08	79.00	1517.00	4890	20230511	-47.34	2250	20231023	14.44	3800	-32.24	20240124	2515	2.39	20240411	4890	-47.34	20230511	2250	14.44	20231023	3.11	N	067000	500	353 억	1105501	N	N	0	N	N
104	20240412	100536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2605	25	2	0.97	93547465	36044	28.96	2570	2615	2570	3350	1810	2580	2595.37	1.58	4764	2636	2607	2561	2532	2486	2622	2547	354	770	500	1850	5	1	69903446	1821	32.97	1.72	12	0.05	79.00	1517.00	4890	20230511	-46.73	2250	20231023	15.78	3800	-31.45	20240124	2515	3.58	20240411	4890	-46.73	20230511	2250	15.78	20231023	3.11	N	067000	500	353 억	1105501	N	N	0	N	N
105	20240412	090536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	5	2	0.19	9766520	3792	3.05	2570	2605	2570	3350	1810	2580	2575.56	1.58	-174	2636	2607	2561	2532	2486	2622	2547	354	770	500	1850	5	1	69903446	1807	32.72	1.70	12	0.01	79.00	1517.00	4890	20230511	-47.14	2250	20231023	14.89	3800	-31.97	20240124	2515	2.78	20240411	4890	-47.14	20230511	2250	14.89	20231023	3.11	N	067000	500	353 억	1105501	N	N	0	N	N
106	20240411	160531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	25	2	0.98	309913155	121024	93.49	2575	2590	2515	3320	1790	2555	2560.76	1.57	16283	2631	2592	2571	2532	2511	2582	2522	354	765	500	1830	5	1	69903446	1804	32.66	1.70	12	0.17	79.00	1517.00	4890	20230511	-47.24	2250	20231023	14.67	3800	-32.11	20240124	2515	2.58	20240411	4890	-47.24	20230511	2250	14.67	20231023	3.11	N	067000	500	353 억	1097952	N	N	0	N	N
107	20240411	150538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	20	2	0.78	269300985	105257	81.31	2575	2590	2515	3320	1790	2555	2558.51	1.57	16045	2631	2592	2571	2532	2511	2582	2522	354	765	500	1830	5	1	69903446	1800	32.59	1.70	12	0.15	79.00	1517.00	4890	20230511	-47.34	2250	20231023	14.44	3800	-32.24	20240124	2515	2.39	20240411	4890	-47.34	20230511	2250	14.44	20231023	3.11	N	067000	500	353 억	1097952	N	N	0	N	N
108	20240411	140535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	20	2	0.78	224713740	87874	67.88	2575	2590	2515	3320	1790	2555	2557.23	1.57	5390	2631	2592	2571	2532	2511	2582	2522	354	765	500	1830	5	1	69903446	1800	32.59	1.70	12	0.13	79.00	1517.00	4890	20230511	-47.34	2250	20231023	14.44	3800	-32.24	20240124	2515	2.39	20240411	4890	-47.34	20230511	2250	14.44	20231023	3.11	N	067000	500	353 억	1097952	N	N	0	N	N
109	20240411	130528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2565	10	2	0.39	197780520	77410	59.80	2575	2590	2515	3320	1790	2555	2554.97	1.57	1312	2631	2592	2571	2532	2511	2582	2522	354	765	500	1830	5	1	69903446	1793	32.47	1.69	12	0.11	79.00	1517.00	4890	20230511	-47.55	2250	20231023	14.00	3800	-32.50	20240124	2515	1.99	20240411	4890	-47.55	20230511	2250	14.00	20231023	3.11	N	067000	500	353 억	1097952	N	N	0	N	N
110	20240411	120535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	0	3	0.00	154401395	60572	46.79	2575	2585	2515	3320	1790	2555	2549.06	1.57	-5746	2631	2592	2571	2532	2511	2582	2522	354	765	500	1830	5	1	69903446	1786	32.34	1.68	12	0.09	79.00	1517.00	4890	20230511	-47.75	2250	20231023	13.56	3800	-32.76	20240124	2515	1.59	20240411	4890	-47.75	20230511	2250	13.56	20231023	3.11	N	067000	500	353 억	1097952	N	N	0	N	N
111	20240411	110531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2570	15	2	0.59	127076695	49879	38.53	2575	2585	2515	3320	1790	2555	2547.70	1.57	-9193	2631	2592	2571	2532	2511	2582	2522	354	765	500	1830	5	1	69903446	1797	32.53	1.69	12	0.07	79.00	1517.00	4890	20230511	-47.44	2250	20231023	14.22	3800	-32.37	20240124	2515	2.19	20240411	4890	-47.44	20230511	2250	14.22	20231023	3.11	N	067000	500	353 억	1097952	N	N	0	N	N
112	20240411	100537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	-5	5	-0.20	83057170	32706	25.26	2575	2575	2515	3320	1790	2555	2539.51	1.57	-10904	2631	2592	2571	2532	2511	2582	2522	354	765	500	1830	5	1	69903446	1783	32.28	1.68	12	0.05	79.00	1517.00	4890	20230511	-47.85	2250	20231023	13.33	3800	-32.89	20240124	2515	1.39	20240411	4890	-47.85	20230511	2250	13.33	20231023	3.11	N	067000	500	353 억	1097952	N	N	0	N	N
113	20240411	090533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2540	-15	5	-0.59	15937250	6238	4.82	2575	2575	2540	3320	1790	2555	2554.87	1.57	-4904	2631	2592	2571	2532	2511	2582	2522	354	765	500	1830	5	1	69903446	1776	32.15	1.67	12	0.01	79.00	1517.00	4890	20230511	-48.06	2250	20231023	12.89	3800	-33.16	20240124	2540	0.00	20240411	4890	-48.06	20230511	2250	12.89	20231023	3.11	N	067000	500	353 억	1097952	N	N	0	N	N
114	20240409	160525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	-10	5	-0.39	328279845	127279	85.39	2560	2610	2550	3330	1800	2565	2579.22	1.54	22460	2675	2620	2590	2535	2505	2605	2520	354	765	500	1840	5	1	69903446	1786	32.34	1.68	12	0.18	79.00	1517.00	4890	20230511	-47.75	2250	20231023	13.56	3800	-32.76	20240124	2550	0.20	20240409	4890	-47.75	20230511	2250	13.56	20231023	3.11	N	067000	500	353 억	1075030	N	N	59	N	N
115	20240409	150527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2590	25	2	0.97	290173760	112445	75.44	2560	2610	2550	3330	1800	2565	2580.58	1.54	21078	2675	2620	2590	2535	2505	2605	2520	354	765	500	1840	5	1	69903446	1810	32.78	1.71	12	0.16	79.00	1517.00	4890	20230511	-47.03	2250	20231023	15.11	3800	-31.84	20240124	2550	1.57	20240409	4890	-47.03	20230511	2250	15.11	20231023	3.11	N	067000	500	353 억	1075030	N	N	59	N	N
116	20240409	140531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	35	2	1.36	221832045	85846	57.59	2560	2610	2560	3330	1800	2565	2584.07	1.54	18198	2675	2620	2590	2535	2505	2605	2520	354	765	500	1840	5	1	69903446	1817	32.91	1.71	12	0.12	79.00	1517.00	4890	20230511	-46.83	2250	20231023	15.56	3800	-31.58	20240124	2560	1.56	20240409	4890	-46.83	20230511	2250	15.56	20231023	3.11	N	067000	500	353 억	1075030	N	N	59	N	N
117	20240409	130526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2595	30	2	1.17	171975430	66643	44.71	2560	2610	2560	3330	1800	2565	2580.55	1.54	18875	2675	2620	2590	2535	2505	2605	2520	354	765	500	1840	5	1	69903446	1814	32.85	1.71	12	0.10	79.00	1517.00	4890	20230511	-46.93	2250	20231023	15.33	3800	-31.71	20240124	2560	1.37	20240409	4890	-46.93	20230511	2250	15.33	20231023	3.11	N	067000	500	353 억	1075030	N	N	59	N	N
118	20240409	120529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	10	2	0.39	116455540	45078	30.24	2560	2610	2560	3330	1800	2565	2583.42	1.54	3145	2675	2620	2590	2535	2505	2605	2520	354	765	500	1840	5	1	69903446	1800	32.59	1.70	12	0.06	79.00	1517.00	4890	20230511	-47.34	2250	20231023	14.44	3800	-32.24	20240124	2560	0.59	20240409	4890	-47.34	20230511	2250	14.44	20231023	3.11	N	067000	500	353 억	1075030	N	N	59	N	N
119	20240409	110527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2590	25	2	0.97	84071920	32463	21.78	2560	2610	2560	3330	1800	2565	2589.78	1.54	1524	2675	2620	2590	2535	2505	2605	2520	354	765	500	1840	5	1	69903446	1810	32.78	1.71	12	0.05	79.00	1517.00	4890	20230511	-47.03	2250	20231023	15.11	3800	-31.84	20240124	2560	1.17	20240409	4890	-47.03	20230511	2250	15.11	20231023	3.11	N	067000	500	353 억	1075030	N	N	59	N	N
120	20240409	100525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2605	40	2	1.56	53361235	20593	13.82	2560	2610	2560	3330	1800	2565	2591.23	1.54	2478	2675	2620	2590	2535	2505	2605	2520	354	765	500	1840	5	1	69903446	1821	32.97	1.72	12	0.03	79.00	1517.00	4890	20230511	-46.73	2250	20231023	15.78	3800	-31.45	20240124	2560	1.76	20240409	4890	-46.73	20230511	2250	15.78	20231023	3.11	N	067000	500	353 억	1075030	N	N	59	N	N
121	20240409	090533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	20	2	0.78	6608670	2568	1.72	2560	2590	2560	3330	1800	2565	2573.47	1.54	-231	2675	2620	2590	2535	2505	2605	2520	354	765	500	1840	5	1	69903446	1807	32.72	1.70	12	0.00	79.00	1517.00	4890	20230511	-47.14	2250	20231023	14.89	3800	-31.97	20240124	2560	0.98	20240409	4890	-47.14	20230511	2250	14.89	20231023	3.11	N	067000	500	353 억	1075030	N	N	59	N	N
122	20240408	160521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2565	-50	5	-1.91	376412630	145734	64.80	2615	2645	2560	3395	1835	2615	2582.90	1.56	-15571	2685	2650	2620	2585	2555	2635	2570	354	780	500	1880	5	1	69903446	1793	32.47	1.69	12	0.21	79.00	1517.00	4890	20230511	-47.55	2250	20231023	14.00	3800	-32.50	20240124	2560	0.20	20240408	4890	-47.55	20230511	2250	14.00	20231023	3.10	N	067000	500	353 억	1092799	N	N	59	N	N
123	20240408	150528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	-35	5	-1.34	347510935	134469	59.79	2615	2645	2560	3395	1835	2615	2584.32	1.56	-15821	2685	2650	2620	2585	2555	2635	2570	354	780	500	1880	5	1	69903446	1804	32.66	1.70	12	0.19	79.00	1517.00	4890	20230511	-47.24	2250	20231023	14.67	3800	-32.11	20240124	2560	0.78	20240408	4890	-47.24	20230511	2250	14.67	20231023	3.10	N	067000	500	353 억	1092799	N	N	63	N	N
124	20240408	140529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2570	-45	5	-1.72	274377000	105964	47.12	2615	2645	2565	3395	1835	2615	2589.34	1.56	-14663	2685	2650	2620	2585	2555	2635	2570	354	780	500	1880	5	1	69903446	1797	32.53	1.69	12	0.15	79.00	1517.00	4890	20230511	-47.44	2250	20231023	14.22	3800	-32.37	20240124	2565	0.19	20240408	4890	-47.44	20230511	2250	14.22	20231023	3.10	N	067000	500	353 억	1092799	N	N	63	N	N
125	20240408	130525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	-30	5	-1.15	202896850	78237	34.79	2615	2645	2575	3395	1835	2615	2593.36	1.56	-10300	2685	2650	2620	2585	2555	2635	2570	354	780	500	1880	5	1	69903446	1807	32.72	1.70	12	0.11	79.00	1517.00	4890	20230511	-47.14	2250	20231023	14.89	3800	-31.97	20240124	2575	0.39	20240408	4890	-47.14	20230511	2250	14.89	20231023	3.10	N	067000	500	353 억	1092799	N	N	63	N	N
126	20240408	120527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2590	-25	5	-0.96	167182815	64452	28.66	2615	2645	2575	3395	1835	2615	2593.91	1.56	-9008	2685	2650	2620	2585	2555	2635	2570	354	780	500	1880	5	1	69903446	1810	32.78	1.71	12	0.09	79.00	1517.00	4890	20230511	-47.03	2250	20231023	15.11	3800	-31.84	20240124	2575	0.58	20240408	4890	-47.03	20230511	2250	15.11	20231023	3.10	N	067000	500	353 억	1092799	N	N	63	N	N
127	20240408	110529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2590	-25	5	-0.96	138652250	53426	23.76	2615	2645	2575	3395	1835	2615	2595.22	1.56	-8525	2685	2650	2620	2585	2555	2635	2570	354	780	500	1880	5	1	69903446	1810	32.78	1.71	12	0.08	79.00	1517.00	4890	20230511	-47.03	2250	20231023	15.11	3800	-31.84	20240124	2575	0.58	20240408	4890	-47.03	20230511	2250	15.11	20231023	3.10	N	067000	500	353 억	1092799	N	N	63	N	N
128	20240408	100523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-15	5	-0.57	104512720	40249	17.90	2615	2645	2575	3395	1835	2615	2596.65	1.56	-7296	2685	2650	2620	2585	2555	2635	2570	354	780	500	1880	5	1	69903446	1817	32.91	1.71	12	0.06	79.00	1517.00	4890	20230511	-46.83	2250	20231023	15.56	3800	-31.58	20240124	2575	0.97	20240408	4890	-46.83	20230511	2250	15.56	20231023	3.10	N	067000	500	353 억	1092799	N	N	63	N	N
129	20240408	090527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	-30	5	-1.15	32406995	12418	5.52	2615	2645	2585	3395	1835	2615	2609.68	1.56	-4531	2685	2650	2620	2585	2555	2635	2570	354	780	500	1880	5	1	69903446	1807	32.72	1.70	12	0.02	79.00	1517.00	4890	20230511	-47.14	2250	20231023	14.89	3800	-31.97	20240124	2585	0.00	20240408	4890	-47.14	20230511	2250	14.89	20231023	3.10	N	067000	500	353 억	1092799	N	N	63	N	N
130	20240405	160528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2615	-15	5	-0.57	574938700	220214	61.85	2630	2655	2590	3415	1845	2630	2610.73	1.57	-3834	2763	2696	2658	2591	2553	2677	2572	354	785	500	1890	5	1	69903446	1828	33.10	1.72	12	0.32	79.00	1517.00	4890	20230511	-46.52	2250	20231023	16.22	3800	-31.18	20240124	2590	0.97	20240405	4890	-46.52	20230511	2250	16.22	20231023	3.11	N	067000	500	353 억	1097118	N	N	63	N	N
131	20240405	150524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2605	-25	5	-0.95	545088270	208783	58.64	2630	2655	2590	3415	1845	2630	2610.71	1.57	-2816	2763	2696	2658	2591	2553	2677	2572	354	785	500	1890	5	1	69903446	1821	32.97	1.72	12	0.30	79.00	1517.00	4890	20230511	-46.73	2250	20231023	15.78	3800	-31.45	20240124	2590	0.58	20240405	4890	-46.73	20230511	2250	15.78	20231023	3.11	N	067000	500	353 억	1097118	N	N	34	N	N
132	20240405	140524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2595	-35	5	-1.33	494628535	189347	53.18	2630	2655	2590	3415	1845	2630	2612.20	1.57	-5869	2763	2696	2658	2591	2553	2677	2572	354	785	500	1890	5	1	69903446	1814	32.85	1.71	12	0.27	79.00	1517.00	4890	20230511	-46.93	2250	20231023	15.33	3800	-31.71	20240124	2590	0.19	20240405	4890	-46.93	20230511	2250	15.33	20231023	3.11	N	067000	500	353 억	1097118	N	N	34	N	N
133	20240405	130523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2595	-35	5	-1.33	416746855	159391	44.77	2630	2655	2590	3415	1845	2630	2614.53	1.57	-10445	2763	2696	2658	2591	2553	2677	2572	354	785	500	1890	5	1	69903446	1814	32.85	1.71	12	0.23	79.00	1517.00	4890	20230511	-46.93	2250	20231023	15.33	3800	-31.71	20240124	2590	0.19	20240405	4890	-46.93	20230511	2250	15.33	20231023	3.11	N	067000	500	353 억	1097118	N	N	34	N	N
134	20240405	120523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-30	5	-1.14	355956780	136023	38.20	2630	2655	2590	3415	1845	2630	2616.80	1.57	-14132	2763	2696	2658	2591	2553	2677	2572	354	785	500	1890	5	1	69903446	1817	32.91	1.71	12	0.19	79.00	1517.00	4890	20230511	-46.83	2250	20231023	15.56	3800	-31.58	20240124	2590	0.39	20240405	4890	-46.83	20230511	2250	15.56	20231023	3.11	N	067000	500	353 억	1097118	N	N	34	N	N
135	20240405	110527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-30	5	-1.14	266634765	101649	28.55	2630	2655	2600	3415	1845	2630	2623.03	1.57	-14266	2763	2696	2658	2591	2553	2677	2572	354	785	500	1890	5	1	69903446	1817	32.91	1.71	12	0.15	79.00	1517.00	4890	20230511	-46.83	2250	20231023	15.56	3800	-31.58	20240124	2600	0.00	20240405	4890	-46.83	20230511	2250	15.56	20231023	3.11	N	067000	500	353 억	1097118	N	N	34	N	N
136	20240405	100444	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2635	5	2	0.19	116951300	44355	12.46	2630	2655	2610	3415	1845	2630	2636.85	1.57	-5020	2763	2696	2658	2591	2553	2677	2572	354	785	500	1890	5	1	69903446	1842	33.35	1.74	12	0.06	79.00	1517.00	4890	20230511	-46.11	2250	20231023	17.11	3800	-30.66	20240124	2610	0.96	20240405	4890	-46.11	20230511	2250	17.11	20231023	3.11	N	067000	500	353 억	1097118	N	N	34	N	N
137	20240405	090518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2615	-15	5	-0.57	19958545	7618	2.14	2630	2630	2610	3415	1845	2630	2618.61	1.57	-1125	2763	2696	2658	2591	2553	2677	2572	354	785	500	1890	5	1	69903446	1828	33.10	1.72	12	0.01	79.00	1517.00	4890	20230511	-46.52	2250	20231023	16.22	3800	-31.18	20240124	2610	0.19	20240405	4890	-46.52	20230511	2250	16.22	20231023	3.11	N	067000	500	353 억	1097118	N	N	34	N	N
138	20240404	160518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2630	-45	5	-1.68	935744565	352180	155.71	2695	2725	2620	3475	1875	2675	2657.03	1.74	-79915	2768	2721	2693	2646	2618	2707	2632	354	800	500	1920	5	1	69903446	1838	33.29	1.73	12	0.50	79.00	1517.00	4890	20230511	-46.22	2250	20231023	16.89	3800	-30.79	20240124	2620	0.38	20240404	4890	-46.22	20230511	2250	16.89	20231023	3.11	N	067000	500	353 억	1218827	N	N	34	N	N
139	20240404	150517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2635	-40	5	-1.50	889858490	334753	148.01	2695	2725	2620	3475	1875	2675	2658.25	1.74	-74781	2768	2721	2693	2646	2618	2707	2632	354	800	500	1920	5	1	69903446	1842	33.35	1.74	12	0.48	79.00	1517.00	4890	20230511	-46.11	2250	20231023	17.11	3800	-30.66	20240124	2620	0.57	20240404	4890	-46.11	20230511	2250	17.11	20231023	3.11	N	067000	500	353 억	1218827	N	N	1311	N	N
140	20240404	140517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2630	-45	5	-1.68	778834750	292468	129.31	2695	2725	2625	3475	1875	2675	2662.97	1.74	-78684	2768	2721	2693	2646	2618	2707	2632	354	800	500	1920	5	1	69903446	1838	33.29	1.73	12	0.42	79.00	1517.00	4890	20230511	-46.22	2250	20231023	16.89	3800	-30.79	20240124	2625	0.19	20240404	4890	-46.22	20230511	2250	16.89	20231023	3.11	N	067000	500	353 억	1218827	N	N	1311	N	N
141	20240404	130513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	-50	5	-1.87	679979200	254897	112.70	2695	2725	2625	3475	1875	2675	2667.66	1.74	-80117	2768	2721	2693	2646	2618	2707	2632	354	800	500	1920	5	1	69903446	1835	33.23	1.73	12	0.36	79.00	1517.00	4890	20230511	-46.32	2250	20231023	16.67	3800	-30.92	20240124	2625	0.00	20240404	4890	-46.32	20230511	2250	16.67	20231023	3.11	N	067000	500	353 억	1218827	N	N	1311	N	N
142	20240404	120515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2660	-15	5	-0.56	478701760	178722	79.02	2695	2725	2655	3475	1875	2675	2678.47	1.74	-74834	2768	2721	2693	2646	2618	2707	2632	354	800	500	1920	5	1	69903446	1859	33.67	1.75	12	0.26	79.00	1517.00	4890	20230511	-45.60	2250	20231023	18.22	3800	-30.00	20240124	2655	0.19	20240404	4890	-45.60	20230511	2250	18.22	20231023	3.11	N	067000	500	353 억	1218827	N	N	1311	N	N
143	20240404	110517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2680	5	2	0.19	297281520	110719	48.95	2695	2725	2660	3475	1875	2675	2685.01	1.74	-37805	2768	2721	2693	2646	2618	2707	2632	354	800	500	1920	5	1	69903446	1873	33.92	1.77	12	0.16	79.00	1517.00	4890	20230511	-45.19	2250	20231023	19.11	3800	-29.47	20240124	2660	0.75	20240404	4890	-45.19	20230511	2250	19.11	20231023	3.11	N	067000	500	353 억	1218827	N	N	1311	N	N
144	20240404	100517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2675	0	3	0.00	190482385	70708	31.26	2695	2725	2675	3475	1875	2675	2693.93	1.74	-29589	2768	2721	2693	2646	2618	2707	2632	354	800	500	1920	5	1	69903446	1870	33.86	1.76	12	0.10	79.00	1517.00	4890	20230511	-45.30	2250	20231023	18.89	3800	-29.61	20240124	2665	0.38	20240403	4890	-45.30	20230511	2250	18.89	20231023	3.11	N	067000	500	353 억	1218827	N	N	1311	N	N
145	20240404	090516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2685	10	2	0.37	36936430	13694	6.05	2695	2725	2685	3475	1875	2675	2697.27	1.74	-2194	2768	2721	2693	2646	2618	2707	2632	354	800	500	1920	5	1	69903446	1877	33.99	1.77	12	0.02	79.00	1517.00	4890	20230511	-45.09	2250	20231023	19.33	3800	-29.34	20240124	2665	0.75	20240403	4890	-45.09	20230511	2250	19.33	20231023	3.11	N	067000	500	353 억	1218827	N	N	1311	N	N
146	20240403	160517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2675	-50	5	-1.83	604392095	224601	32.18	2740	2740	2665	3540	1910	2725	2690.98	1.82	-52989	2968	2846	2773	2651	2578	2810	2615	354	815	500	1960	5	1	69903446	1870	33.86	1.76	12	0.32	79.00	1517.00	4890	20230511	-45.30	2250	20231023	18.89	3800	-29.61	20240124	2665	0.38	20240403	4890	-45.30	20230511	2250	18.89	20231023	3.19	N	067000	500	353 억	1271240	N	N	1311	N	N
147	20240403	150514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2680	-45	5	-1.65	574960270	213607	30.61	2740	2740	2665	3540	1910	2725	2691.63	1.82	-52224	2968	2846	2773	2651	2578	2810	2615	354	815	500	1960	5	1	69903446	1873	33.92	1.77	12	0.31	79.00	1517.00	4890	20230511	-45.19	2250	20231023	19.11	3800	-29.47	20240124	2665	0.56	20240403	4890	-45.19	20230511	2250	19.11	20231023	3.19	N	067000	500	353 억	1271240	N	N	787	N	N
148	20240403	140510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2700	-25	5	-0.92	495585090	184062	26.37	2740	2740	2665	3540	1910	2725	2692.45	1.82	-41863	2968	2846	2773	2651	2578	2810	2615	354	815	500	1960	5	1	69903446	1887	34.18	1.78	12	0.26	79.00	1517.00	4890	20230511	-44.79	2250	20231023	20.00	3800	-28.95	20240124	2665	1.31	20240403	4890	-44.79	20230511	2250	20.00	20231023	3.19	N	067000	500	353 억	1271240	N	N	787	N	N
149	20240403	130512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2700	-25	5	-0.92	460102785	170903	24.49	2740	2740	2665	3540	1910	2725	2692.14	1.82	-37476	2968	2846	2773	2651	2578	2810	2615	354	815	500	1960	5	1	69903446	1887	34.18	1.78	12	0.24	79.00	1517.00	4890	20230511	-44.79	2250	20231023	20.00	3800	-28.95	20240124	2665	1.31	20240403	4890	-44.79	20230511	2250	20.00	20231023	3.19	N	067000	500	353 억	1271240	N	N	787	N	N
150	20240403	120512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2705	-20	5	-0.73	423341590	157259	22.53	2740	2740	2665	3540	1910	2725	2691.95	1.82	-37080	2968	2846	2773	2651	2578	2810	2615	354	815	500	1960	5	1	69903446	1891	34.24	1.78	12	0.22	79.00	1517.00	4890	20230511	-44.68	2250	20231023	20.22	3800	-28.82	20240124	2665	1.50	20240403	4890	-44.68	20230511	2250	20.22	20231023	3.19	N	067000	500	353 억	1271240	N	N	787	N	N
151	20240403	110511	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	-35	5	-1.28	328915875	122151	17.50	2740	2740	2665	3540	1910	2725	2692.63	1.82	-30487	2968	2846	2773	2651	2578	2810	2615	354	815	500	1960	5	1	69903446	1880	34.05	1.77	12	0.17	79.00	1517.00	4890	20230511	-44.99	2250	20231023	19.56	3800	-29.21	20240124	2665	0.94	20240403	4890	-44.99	20230511	2250	19.56	20231023	3.19	N	067000	500	353 억	1271240	N	N	787	N	N
152	20240403	100513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	-35	5	-1.28	287080590	106572	15.27	2740	2740	2665	3540	1910	2725	2693.70	1.82	-27111	2968	2846	2773	2651	2578	2810	2615	354	815	500	1960	5	1	69903446	1880	34.05	1.77	12	0.15	79.00	1517.00	4890	20230511	-44.99	2250	20231023	19.56	3800	-29.21	20240124	2665	0.94	20240403	4890	-44.99	20230511	2250	19.56	20231023	3.19	N	067000	500	353 억	1271240	N	N	787	N	N
153	20240403	090513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2725	0	3	0.00	70581000	26082	3.74	2740	2740	2690	3540	1910	2725	2705.93	1.82	-13584	2968	2846	2773	2651	2578	2810	2615	354	815	500	1960	5	1	69903446	1905	34.49	1.80	12	0.04	79.00	1517.00	4890	20230511	-44.27	2250	20231023	21.11	3800	-28.29	20240124	2670	2.06	20240306	4890	-44.27	20230511	2250	21.11	20231023	3.19	N	067000	500	353 억	1271240	N	N	787	N	N
154	20240402	160503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2725	-145	5	-5.05	1878744120	685758	109.74	2870	2895	2700	3730	2010	2870	2739.68	2.02	-136496	2966	2917	2831	2782	2696	2942	2807	354	860	500	2060	5	1	69903446	1905	34.49	1.80	12	0.98	79.00	1517.00	4890	20230511	-44.27	2250	20231023	21.11	3800	-28.29	20240124	2670	2.06	20240306	4890	-44.27	20230511	2250	21.11	20231023	3.21	N	067000	500	353 억	1411164	N	N	747	N	N
155	20240402	150510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2705	-165	5	-5.75	1711388090	624114	99.87	2870	2895	2700	3730	2010	2870	2742.11	2.02	-106643	2966	2917	2831	2782	2696	2942	2807	354	860	500	2060	5	1	69903446	1891	34.24	1.78	12	0.89	79.00	1517.00	4890	20230511	-44.68	2250	20231023	20.22	3800	-28.82	20240124	2670	1.31	20240306	4890	-44.68	20230511	2250	20.22	20231023	3.21	N	067000	500	353 억	1411164	N	N	616	N	N
156	20240402	140513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2725	-145	5	-5.05	1379761230	501672	80.28	2870	2895	2705	3730	2010	2870	2750.33	2.02	-52926	2966	2917	2831	2782	2696	2942	2807	354	860	500	2060	5	1	69903446	1905	34.49	1.80	12	0.72	79.00	1517.00	4890	20230511	-44.27	2250	20231023	21.11	3800	-28.29	20240124	2670	2.06	20240306	4890	-44.27	20230511	2250	21.11	20231023	3.21	N	067000	500	353 억	1411164	N	N	616	N	N
157	20240402	130504	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2730	-140	5	-4.88	1283472880	466287	74.62	2870	2895	2705	3730	2010	2870	2752.54	2.02	-45968	2966	2917	2831	2782	2696	2942	2807	354	860	500	2060	5	1	69903446	1908	34.56	1.80	12	0.67	79.00	1517.00	4890	20230511	-44.17	2250	20231023	21.33	3800	-28.16	20240124	2670	2.25	20240306	4890	-44.17	20230511	2250	21.33	20231023	3.21	N	067000	500	353 억	1411164	N	N	616	N	N
158	20240402	120504	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2765	-105	5	-3.66	621854045	223884	35.83	2870	2895	2750	3730	2010	2870	2777.57	2.02	-94247	2966	2917	2831	2782	2696	2942	2807	354	860	500	2060	5	1	69903446	1933	35.00	1.82	12	0.32	79.00	1517.00	4890	20230511	-43.46	2250	20231023	22.89	3800	-27.24	20240124	2670	3.56	20240306	4890	-43.46	20230511	2250	22.89	20231023	3.21	N	067000	500	353 억	1411164	N	N	616	N	N
159	20240402	110505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2760	-110	5	-3.83	567992240	204372	32.70	2870	2895	2750	3730	2010	2870	2779.21	2.02	-92135	2966	2917	2831	2782	2696	2942	2807	354	860	500	2060	5	1	69903446	1929	34.94	1.82	12	0.29	79.00	1517.00	4890	20230511	-43.56	2250	20231023	22.67	3800	-27.37	20240124	2670	3.37	20240306	4890	-43.56	20230511	2250	22.67	20231023	3.21	N	067000	500	353 억	1411164	N	N	616	N	N
160	20240402	100506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	-100	5	-3.48	401576970	144048	23.05	2870	2895	2755	3730	2010	2870	2787.80	2.02	-64721	2966	2917	2831	2782	2696	2942	2807	354	860	500	2060	5	1	69903446	1936	35.06	1.83	12	0.21	79.00	1517.00	4890	20230511	-43.35	2250	20231023	23.11	3800	-27.11	20240124	2670	3.75	20240306	4890	-43.35	20230511	2250	23.11	20231023	3.21	N	067000	500	353 억	1411164	N	N	616	N	N
161	20240402	090505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	-15	5	-0.52	15993635	5583	0.89	2870	2895	2845	3730	2010	2870	2864.70	2.02	-1198	2966	2917	2831	2782	2696	2942	2807	354	860	500	2060	5	1	69903446	1996	36.14	1.88	12	0.01	79.00	1517.00	4890	20230511	-41.62	2250	20231023	26.89	3800	-24.87	20240124	2670	6.93	20240306	4890	-41.62	20230511	2250	26.89	20231023	3.21	N	067000	500	353 억	1411164	N	N	616	N	N
162	20240401	160503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2870	125	2	4.55	1768949905	623549	75.06	2765	2880	2745	3565	1925	2745	2837.69	1.84	210474	3015	2880	2780	2645	2545	2830	2595	354	820	500	1970	5	1	69903446	2006	36.33	1.89	12	0.89	79.00	1517.00	4890	20230511	-41.31	2250	20231023	27.56	3800	-24.47	20240124	2670	7.49	20240306	4890	-41.31	20230511	2250	27.56	20231023	3.07	N	067000	500	353 억	1284593	N	N	616	N	N
163	20240401	150505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2865	120	2	4.37	1705743605	601549	72.41	2765	2875	2745	3565	1925	2745	2836.41	1.84	207066	3015	2880	2780	2645	2545	2830	2595	354	820	500	1970	5	1	69903446	2003	36.27	1.89	12	0.86	79.00	1517.00	4890	20230511	-41.41	2250	20231023	27.33	3800	-24.61	20240124	2670	7.30	20240306	4890	-41.41	20230511	2250	27.33	20231023	3.07	N	067000	500	353 억	1284593	N	N	111	N	N
164	20240401	140502	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2850	105	2	3.83	1452185040	512781	61.72	2765	2865	2745	3565	1925	2745	2832.91	1.84	173450	3015	2880	2780	2645	2545	2830	2595	354	820	500	1970	5	1	69903446	1992	36.08	1.88	12	0.73	79.00	1517.00	4890	20230511	-41.72	2250	20231023	26.67	3800	-25.00	20240124	2670	6.74	20240306	4890	-41.72	20230511	2250	26.67	20231023	3.07	N	067000	500	353 억	1284593	N	N	111	N	N
165	20240401	130503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	80	2	2.91	1261114285	445487	53.62	2765	2865	2745	3565	1925	2745	2831.92	1.84	165831	3015	2880	2780	2645	2545	2830	2595	354	820	500	1970	5	1	69903446	1975	35.76	1.86	12	0.64	79.00	1517.00	4890	20230511	-42.23	2250	20231023	25.56	3800	-25.66	20240124	2670	5.81	20240306	4890	-42.23	20230511	2250	25.56	20231023	3.07	N	067000	500	353 억	1284593	N	N	111	N	N
166	20240401	120506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2840	95	2	3.46	1172315325	414057	49.84	2765	2865	2745	3565	1925	2745	2832.43	1.84	163115	3015	2880	2780	2645	2545	2830	2595	354	820	500	1970	5	1	69903446	1985	35.95	1.87	12	0.59	79.00	1517.00	4890	20230511	-41.92	2250	20231023	26.22	3800	-25.26	20240124	2670	6.37	20240306	4890	-41.92	20230511	2250	26.22	20231023	3.07	N	067000	500	353 억	1284593	N	N	111	N	N
167	20240401	110503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2850	105	2	3.83	980319325	346591	41.72	2765	2865	2745	3565	1925	2745	2829.79	1.84	144466	3015	2880	2780	2645	2545	2830	2595	354	820	500	1970	5	1	69903446	1992	36.08	1.88	12	0.50	79.00	1517.00	4890	20230511	-41.72	2250	20231023	26.67	3800	-25.00	20240124	2670	6.74	20240306	4890	-41.72	20230511	2250	26.67	20231023	3.07	N	067000	500	353 억	1284593	N	N	111	N	N
168	20240401	100500	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	110	2	4.01	686563295	243498	29.31	2765	2860	2745	3565	1925	2745	2821.28	1.84	124828	3015	2880	2780	2645	2545	2830	2595	354	820	500	1970	5	1	69903446	1996	36.14	1.88	12	0.35	79.00	1517.00	4890	20230511	-41.62	2250	20231023	26.89	3800	-24.87	20240124	2670	6.93	20240306	4890	-41.62	20230511	2250	26.89	20231023	3.07	N	067000	500	353 억	1284593	N	N	111	N	N
169	20240401	090502	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2780	35	2	1.28	87350125	31519	3.79	2765	2795	2745	3565	1925	2745	2776.82	1.84	-339	3015	2880	2780	2645	2545	2830	2595	354	820	500	1970	5	1	69903446	1943	35.19	1.83	12	0.05	79.00	1517.00	4890	20230511	-43.15	2250	20231023	23.56	3800	-26.84	20240124	2670	4.12	20240306	4890	-43.15	20230511	2250	23.56	20231023	3.07	N	067000	500	353 억	1284593	N	N	111	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History