KissMeData/418470/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 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	161320	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18220	-500	5	-2.67	3788242100	206459	28.76	18720	18800	18170	24300	13110	18720	18348.88	4.04	4298	20173	19446	18733	18006	17293	19810	18370	42	5580	500	13100	10	1	8499289	1549	8.84	2.65	12	2.43	2060.00	6881.00	57600	20230927	-68.37	15630	20231114	16.57	36000	-49.39	20240119	16830	8.26	20240419	57600	-68.37	20230927	15630	16.57	20231114	4.39	N	418470	500	42 억	343140	N	N	0	N	N
3	20240430	151332	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18260	-460	5	-2.46	3738567470	203735	28.38	18720	18800	18170	24300	13110	18720	18350.15	4.04	4605	20173	19446	18733	18006	17293	19810	18370	42	5580	500	13100	10	1	8499289	1552	8.86	2.65	12	2.40	2060.00	6881.00	57600	20230927	-68.30	15630	20231114	16.83	36000	-49.28	20240119	16830	8.50	20240419	57600	-68.30	20230927	15630	16.83	20231114	4.39	N	418470	500	42 억	343140	N	N	0	N	N
4	20240430	141338	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18320	-400	5	-2.14	3345935640	182205	25.38	18720	18800	18170	24300	13110	18720	18363.58	4.04	3455	20173	19446	18733	18006	17293	19810	18370	42	5580	500	13100	10	1	8499289	1557	8.89	2.66	12	2.14	2060.00	6881.00	57600	20230927	-68.19	15630	20231114	17.21	36000	-49.11	20240119	16830	8.85	20240419	57600	-68.19	20230927	15630	17.21	20231114	4.39	N	418470	500	42 억	343140	N	N	0	N	N
5	20240430	131334	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18310	-410	5	-2.19	2828767570	153909	21.44	18720	18800	18170	24300	13110	18720	18379.48	4.04	-3539	20173	19446	18733	18006	17293	19810	18370	42	5580	500	13100	10	1	8499289	1556	8.89	2.66	12	1.81	2060.00	6881.00	57600	20230927	-68.21	15630	20231114	17.15	36000	-49.14	20240119	16830	8.79	20240419	57600	-68.21	20230927	15630	17.15	20231114	4.39	N	418470	500	42 억	343140	N	N	0	N	N
6	20240430	121330	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18220	-500	5	-2.67	2224035550	120756	16.82	18720	18800	18210	24300	13110	18720	18417.60	4.04	-10974	20173	19446	18733	18006	17293	19810	18370	42	5580	500	13100	10	1	8499289	1549	8.84	2.65	12	1.42	2060.00	6881.00	57600	20230927	-68.37	15630	20231114	16.57	36000	-49.39	20240119	16830	8.26	20240419	57600	-68.37	20230927	15630	16.57	20231114	4.39	N	418470	500	42 억	343140	N	N	0	N	N
7	20240430	111324	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18280	-440	5	-2.35	1775869610	96210	13.40	18720	18800	18260	24300	13110	18720	18458.26	4.04	-15388	20173	19446	18733	18006	17293	19810	18370	42	5580	500	13100	10	1	8499289	1554	8.87	2.66	12	1.13	2060.00	6881.00	57600	20230927	-68.26	15630	20231114	16.95	36000	-49.22	20240119	16830	8.62	20240419	57600	-68.26	20230927	15630	16.95	20231114	4.39	N	418470	500	42 억	343140	N	N	0	N	N
8	20240430	101326	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18380	-340	5	-1.82	1175732940	63472	8.84	18720	18800	18380	24300	13110	18720	18523.64	4.04	-15040	20173	19446	18733	18006	17293	19810	18370	42	5580	500	13100	10	1	8499289	1562	8.92	2.67	12	0.75	2060.00	6881.00	57600	20230927	-68.09	15630	20231114	17.59	36000	-48.94	20240119	16830	9.21	20240419	57600	-68.09	20230927	15630	17.59	20231114	4.39	N	418470	500	42 억	343140	N	N	0	N	N
9	20240430	091336	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18800	80	2	0.43	256011290	13707	1.91	18720	18800	18470	24300	13110	18720	18677.41	4.04	-1965	20173	19446	18733	18006	17293	19810	18370	42	5580	500	13100	10	1	8499289	1598	9.13	2.73	12	0.16	2060.00	6881.00	57600	20230927	-67.36	15630	20231114	20.28	36000	-47.78	20240119	16830	11.71	20240419	57600	-67.36	20230927	15630	20.28	20231114	4.39	N	418470	500	42 억	343140	N	N	0	N	N
10	20240429	161315	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18720	880	2	4.93	13372094630	715449	848.39	18400	19460	18020	23150	12490	17840	18690.48	3.55	-26191	18226	18032	17646	17452	17066	18130	17550	42	5310	500	12480	10	1	8388289	1570	9.09	2.72	12	8.53	2060.00	6881.00	57600	20230927	-67.50	15630	20231114	19.77	36000	-48.00	20240119	16830	11.23	20240419	57600	-67.50	20230927	15630	19.77	20231114	4.35	N	418470	500	41 억	297498	N	N	151	N	N
11	20240429	151326	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18690	850	2	4.76	12963528840	693632	822.52	18400	19460	18020	23150	12490	17840	18689.35	3.55	-36115	18226	18032	17646	17452	17066	18130	17550	42	5310	500	12480	10	1	8388289	1568	9.07	2.72	12	8.27	2060.00	6881.00	57600	20230927	-67.55	15630	20231114	19.58	36000	-48.08	20240119	16830	11.05	20240419	57600	-67.55	20230927	15630	19.58	20231114	4.35	N	418470	500	41 억	297498	N	N	151	N	N
12	20240429	141236	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18410	570	2	3.20	12219856300	653570	775.01	18400	19460	18020	23150	12490	17840	18697.09	3.55	-56861	18226	18032	17646	17452	17066	18130	17550	42	5310	500	12480	10	1	8388289	1544	8.94	2.68	12	7.79	2060.00	6881.00	57600	20230927	-68.04	15630	20231114	17.79	36000	-48.86	20240119	16830	9.39	20240419	57600	-68.04	20230927	15630	17.79	20231114	4.35	N	418470	500	41 억	297498	N	N	151	N	N
13	20240429	131324	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18670	830	2	4.65	11846978780	633480	751.19	18400	19460	18020	23150	12490	17840	18701.43	3.55	-62788	18226	18032	17646	17452	17066	18130	17550	42	5310	500	12480	10	1	8388289	1566	9.06	2.71	12	7.55	2060.00	6881.00	57600	20230927	-67.59	15630	20231114	19.45	36000	-48.14	20240119	16830	10.93	20240419	57600	-67.59	20230927	15630	19.45	20231114	4.35	N	418470	500	41 억	297498	N	N	151	N	N
14	20240429	121324	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18430	590	2	3.31	11398437040	609316	722.54	18400	19460	18020	23150	12490	17840	18706.94	3.55	-72015	18226	18032	17646	17452	17066	18130	17550	42	5310	500	12480	10	1	8388289	1546	8.95	2.68	12	7.26	2060.00	6881.00	57600	20230927	-68.00	15630	20231114	17.91	36000	-48.81	20240119	16830	9.51	20240419	57600	-68.00	20230927	15630	17.91	20231114	4.35	N	418470	500	41 억	297498	N	N	151	N	N
15	20240429	111252	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18540	700	2	3.92	10776732730	575802	682.80	18400	19460	18020	23150	12490	17840	18716.04	3.55	-76832	18226	18032	17646	17452	17066	18130	17550	42	5310	500	12480	10	1	8388289	1555	9.00	2.69	12	6.86	2060.00	6881.00	57600	20230927	-67.81	15630	20231114	18.62	36000	-48.50	20240119	16830	10.16	20240419	57600	-67.81	20230927	15630	18.62	20231114	4.35	N	418470	500	41 억	297498	N	N	151	N	N
16	20240429	101323	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18430	590	2	3.31	9174747760	488341	579.08	18400	19460	18250	23150	12490	17840	18787.59	3.55	-67233	18226	18032	17646	17452	17066	18130	17550	42	5310	500	12480	10	1	8388289	1546	8.95	2.68	12	5.82	2060.00	6881.00	57600	20230927	-68.00	15630	20231114	17.91	36000	-48.81	20240119	16830	9.51	20240419	57600	-68.00	20230927	15630	17.91	20231114	4.35	N	418470	500	41 억	297498	N	N	151	N	N
17	20240429	091324	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	19250	1410	2	7.90	4691939730	247101	293.02	18400	19460	18370	23150	12490	17840	18987.95	3.55	32310	18226	18032	17646	17452	17066	18130	17550	42	5310	500	12480	10	1	8388289	1615	9.34	2.80	12	2.95	2060.00	6881.00	57600	20230927	-66.58	15630	20231114	23.16	36000	-46.53	20240119	16830	14.38	20240419	57600	-66.58	20230927	15630	23.16	20231114	4.35	N	418470	500	41 억	297498	N	N	151	N	N
18	20240426	161318	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17840	400	2	2.29	1301173460	74479	79.40	17320	17840	17260	22650	12210	17440	17470.25	3.59	-2656	18040	17740	17500	17200	16960	17620	17080	42	5210	500	12200	10	1	8388289	1496	8.66	2.59	12	0.89	2060.00	6881.00	57600	20230927	-69.03	15630	20231114	14.14	36000	-50.44	20240119	16830	6.00	20240419	57600	-69.03	20230927	15630	14.14	20231114	4.33	N	418470	500	41 억	301411	N	N	151	N	N
19	20240426	151320	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17640	200	2	1.15	1151875050	66074	70.44	17320	17640	17260	22650	12210	17440	17433.11	3.59	-2942	18040	17740	17500	17200	16960	17620	17080	42	5210	500	12200	10	1	8388289	1480	8.56	2.56	12	0.79	2060.00	6881.00	57600	20230927	-69.38	15630	20231114	12.86	36000	-51.00	20240119	16830	4.81	20240419	57600	-69.38	20230927	15630	12.86	20231114	4.33	N	418470	500	41 억	301411	N	N	0	N	N
20	20240426	141318	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17400	-40	5	-0.23	611030740	35167	37.49	17320	17590	17260	22650	12210	17440	17375.12	3.59	-2495	18040	17740	17500	17200	16960	17620	17080	42	5210	500	12200	10	1	8388289	1460	8.45	2.53	12	0.42	2060.00	6881.00	57600	20230927	-69.79	15630	20231114	11.32	36000	-51.67	20240119	16830	3.39	20240419	57600	-69.79	20230927	15630	11.32	20231114	4.33	N	418470	500	41 억	301411	N	N	0	N	N
21	20240426	131318	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17430	-10	5	-0.06	499424550	28745	30.65	17320	17590	17260	22650	12210	17440	17374.31	3.59	-3787	18040	17740	17500	17200	16960	17620	17080	42	5210	500	12200	10	1	8388289	1462	8.46	2.53	12	0.34	2060.00	6881.00	57600	20230927	-69.74	15630	20231114	11.52	36000	-51.58	20240119	16830	3.57	20240419	57600	-69.74	20230927	15630	11.52	20231114	4.33	N	418470	500	41 억	301411	N	N	0	N	N
22	20240426	121316	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17440	0	3	0.00	436512210	25124	26.79	17320	17590	17260	22650	12210	17440	17374.31	3.59	-3044	18040	17740	17500	17200	16960	17620	17080	42	5210	500	12200	10	1	8388289	1463	8.47	2.53	12	0.30	2060.00	6881.00	57600	20230927	-69.72	15630	20231114	11.58	36000	-51.56	20240119	16830	3.62	20240419	57600	-69.72	20230927	15630	11.58	20231114	4.33	N	418470	500	41 억	301411	N	N	0	N	N
23	20240426	111310	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17390	-50	5	-0.29	386752460	22268	23.74	17320	17590	17260	22650	12210	17440	17368.08	3.59	-2537	18040	17740	17500	17200	16960	17620	17080	42	5210	500	12200	10	1	8388289	1459	8.44	2.53	12	0.27	2060.00	6881.00	57600	20230927	-69.81	15630	20231114	11.26	36000	-51.69	20240119	16830	3.33	20240419	57600	-69.81	20230927	15630	11.26	20231114	4.33	N	418470	500	41 억	301411	N	N	0	N	N
24	20240426	101315	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17350	-90	5	-0.52	279128920	16058	17.12	17320	17590	17260	22650	12210	17440	17382.55	3.59	615	18040	17740	17500	17200	16960	17620	17080	42	5210	500	12200	10	1	8388289	1455	8.42	2.52	12	0.19	2060.00	6881.00	57600	20230927	-69.88	15630	20231114	11.00	36000	-51.81	20240119	16830	3.09	20240419	57600	-69.88	20230927	15630	11.00	20231114	4.33	N	418470	500	41 억	301411	N	N	0	N	N
25	20240426	091319	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17400	-40	5	-0.23	73945140	4264	4.55	17320	17590	17310	22650	12210	17440	17341.73	3.59	77	18040	17740	17500	17200	16960	17620	17080	42	5210	500	12200	10	1	8388289	1460	8.45	2.53	12	0.05	2060.00	6881.00	57600	20230927	-69.79	15630	20231114	11.32	36000	-51.67	20240119	16830	3.39	20240419	57600	-69.79	20230927	15630	11.32	20231114	4.33	N	418470	500	41 억	301411	N	N	0	N	N
26	20240425	161309	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17440	-410	5	-2.30	1629790980	93681	73.99	17800	17800	17260	23200	12500	17850	17397.73	3.65	-29694	18416	18132	17686	17402	16956	18275	17545	42	5350	500	12490	10	1	8388289	1463	8.47	2.53	12	1.12	2060.00	6881.00	57600	20230927	-69.72	15630	20231114	11.58	36000	-51.56	20240119	16830	3.62	20240419	57600	-69.72	20230927	15630	11.58	20231114	4.38	N	418470	500	41 억	305876	N	N	0	N	N
27	20240425	151315	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17400	-450	5	-2.52	1602247550	92093	72.73	17800	17800	17260	23200	12500	17850	17398.14	3.65	-29871	18416	18132	17686	17402	16956	18275	17545	42	5350	500	12490	10	1	8388289	1460	8.45	2.53	12	1.10	2060.00	6881.00	57600	20230927	-69.79	15630	20231114	11.32	36000	-51.67	20240119	16830	3.39	20240419	57600	-69.79	20230927	15630	11.32	20231114	4.38	N	418470	500	41 억	305876	N	N	0	N	N
28	20240425	141311	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17390	-460	5	-2.58	1511547870	86885	68.62	17800	17800	17260	23200	12500	17850	17397.10	3.65	-29828	18416	18132	17686	17402	16956	18275	17545	42	5350	500	12490	10	1	8388289	1459	8.44	2.53	12	1.04	2060.00	6881.00	57600	20230927	-69.81	15630	20231114	11.26	36000	-51.69	20240119	16830	3.33	20240419	57600	-69.81	20230927	15630	11.26	20231114	4.38	N	418470	500	41 억	305876	N	N	0	N	N
29	20240425	131311	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17510	-340	5	-1.90	1426751210	82022	64.78	17800	17800	17260	23200	12500	17850	17394.73	3.65	-31239	18416	18132	17686	17402	16956	18275	17545	42	5350	500	12490	10	1	8388289	1469	8.50	2.54	12	0.98	2060.00	6881.00	57600	20230927	-69.60	15630	20231114	12.03	36000	-51.36	20240119	16830	4.04	20240419	57600	-69.60	20230927	15630	12.03	20231114	4.38	N	418470	500	41 억	305876	N	N	0	N	N
30	20240425	121308	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17320	-530	5	-2.97	1219384770	70140	55.40	17800	17800	17260	23200	12500	17850	17385.01	3.65	-37584	18416	18132	17686	17402	16956	18275	17545	42	5350	500	12490	10	1	8388289	1453	8.41	2.52	12	0.84	2060.00	6881.00	57600	20230927	-69.93	15630	20231114	10.81	36000	-51.89	20240119	16830	2.91	20240419	57600	-69.93	20230927	15630	10.81	20231114	4.38	N	418470	500	41 억	305876	N	N	0	N	N
31	20240425	111309	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17300	-550	5	-3.08	885186670	50806	40.13	17800	17800	17290	23200	12500	17850	17422.87	3.65	-26196	18416	18132	17686	17402	16956	18275	17545	42	5350	500	12490	10	1	8388289	1451	8.40	2.51	12	0.61	2060.00	6881.00	57600	20230927	-69.97	15630	20231114	10.68	36000	-51.94	20240119	16830	2.79	20240419	57600	-69.97	20230927	15630	10.68	20231114	4.38	N	418470	500	41 억	305876	N	N	0	N	N
32	20240425	101310	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17500	-350	5	-1.96	325665090	18560	14.66	17800	17800	17470	23200	12500	17850	17546.59	3.65	-1058	18416	18132	17686	17402	16956	18275	17545	42	5350	500	12490	10	1	8388289	1468	8.50	2.54	12	0.22	2060.00	6881.00	57600	20230927	-69.62	15630	20231114	11.96	36000	-51.39	20240119	16830	3.98	20240419	57600	-69.62	20230927	15630	11.96	20231114	4.38	N	418470	500	41 억	305876	N	N	0	N	N
33	20240425	091314	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17600	-250	5	-1.40	89260210	5071	4.00	17800	17800	17540	23200	12500	17850	17602.04	3.65	1274	18416	18132	17686	17402	16956	18275	17545	42	5350	500	12490	10	1	8388289	1476	8.54	2.56	12	0.06	2060.00	6881.00	57600	20230927	-69.44	15630	20231114	12.60	36000	-51.11	20240119	16830	4.58	20240419	57600	-69.44	20230927	15630	12.60	20231114	4.38	N	418470	500	41 억	305876	N	N	0	N	N
34	20240424	161250	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17850	330	2	1.88	2214656060	125971	94.78	17660	17970	17240	22750	12270	17520	17579.89	3.38	-23470	18393	17956	17603	17166	16813	18175	17385	42	5230	500	12260	10	1	8388289	1497	8.67	2.59	12	1.50	2060.00	6881.00	57600	20230927	-69.01	15630	20231114	14.20	36000	-50.42	20240119	16830	6.06	20240419	57600	-69.01	20230927	15630	14.20	20231114	4.36	N	418470	500	41 억	283721	N	N	0	N	N
35	20240424	151307	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17780	260	2	1.48	2151111940	122410	92.10	17660	17970	17240	22750	12270	17520	17573.01	3.38	-23585	18393	17956	17603	17166	16813	18175	17385	42	5230	500	12260	10	1	8388289	1491	8.63	2.58	12	1.46	2060.00	6881.00	57600	20230927	-69.13	15630	20231114	13.76	36000	-50.61	20240119	16830	5.64	20240419	57600	-69.13	20230927	15630	13.76	20231114	4.36	N	418470	500	41 억	283721	N	N	0	N	N
36	20240424	141308	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17820	300	2	1.71	1968697860	112190	84.41	17660	17970	17240	22750	12270	17520	17547.89	3.38	-24255	18393	17956	17603	17166	16813	18175	17385	42	5230	500	12260	10	1	8388289	1495	8.65	2.59	12	1.34	2060.00	6881.00	57600	20230927	-69.06	15630	20231114	14.01	36000	-50.50	20240119	16830	5.88	20240419	57600	-69.06	20230927	15630	14.01	20231114	4.36	N	418470	500	41 억	283721	N	N	0	N	N
37	20240424	131311	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17530	10	2	0.06	1762068460	100538	75.64	17660	17970	17240	22750	12270	17520	17526.39	3.38	-26124	18393	17956	17603	17166	16813	18175	17385	42	5230	500	12260	10	1	8388289	1470	8.51	2.55	12	1.20	2060.00	6881.00	57600	20230927	-69.57	15630	20231114	12.16	36000	-51.31	20240119	16830	4.16	20240419	57600	-69.57	20230927	15630	12.16	20231114	4.36	N	418470	500	41 억	283721	N	N	0	N	N
38	20240424	121305	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17500	-20	5	-0.11	1682769780	96017	72.24	17660	17970	17240	22750	12270	17520	17525.75	3.38	-28167	18393	17956	17603	17166	16813	18175	17385	42	5230	500	12260	10	1	8388289	1468	8.50	2.54	12	1.14	2060.00	6881.00	57600	20230927	-69.62	15630	20231114	11.96	36000	-51.39	20240119	16830	3.98	20240419	57600	-69.62	20230927	15630	11.96	20231114	4.36	N	418470	500	41 억	283721	N	N	0	N	N
39	20240424	111304	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17270	-250	5	-1.43	1429241070	81397	61.24	17660	17970	17270	22750	12270	17520	17558.89	3.38	-25947	18393	17956	17603	17166	16813	18175	17385	42	5230	500	12260	10	1	8388289	1449	8.38	2.51	12	0.97	2060.00	6881.00	57600	20230927	-70.02	15630	20231114	10.49	36000	-52.03	20240119	16830	2.61	20240419	57600	-70.02	20230927	15630	10.49	20231114	4.36	N	418470	500	41 억	283721	N	N	0	N	N
40	20240424	101301	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17830	310	2	1.77	464235390	26015	19.57	17660	17970	17650	22750	12270	17520	17844.91	3.38	6622	18393	17956	17603	17166	16813	18175	17385	42	5230	500	12260	10	1	8388289	1496	8.66	2.59	12	0.31	2060.00	6881.00	57600	20230927	-69.05	15630	20231114	14.08	36000	-50.47	20240119	16830	5.94	20240419	57600	-69.05	20230927	15630	14.08	20231114	4.36	N	418470	500	41 억	283721	N	N	0	N	N
41	20240424	091306	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17870	350	2	2.00	110240410	6226	4.68	17660	17880	17650	22750	12270	17520	17706.46	3.38	3667	18393	17956	17603	17166	16813	18175	17385	42	5230	500	12260	10	1	8388289	1499	8.67	2.60	12	0.07	2060.00	6881.00	57600	20230927	-68.98	15630	20231114	14.33	36000	-50.36	20240119	16830	6.18	20240419	57600	-68.98	20230927	15630	14.33	20231114	4.36	N	418470	500	41 억	283721	N	N	0	N	N
42	20240423	161229	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17520	320	2	1.86	2355196640	132449	258.21	17390	18040	17250	22350	12040	17200	17782.15	3.53	-11878	17733	17466	17243	16976	16753	17355	16865	42	5150	500	12040	10	1	8388289	1470	8.50	2.55	12	1.58	2060.00	6881.00	57600	20230927	-69.58	15630	20231114	12.09	36000	-51.33	20240119	16830	4.10	20240419	57600	-69.58	20230927	15630	12.09	20231114	4.37	N	418470	500	41 억	296452	N	N	0	N	N
43	20240423	151301	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17610	410	2	2.38	2302787160	129459	252.38	17390	18040	17250	22350	12040	17200	17787.77	3.53	-11590	17733	17466	17243	16976	16753	17355	16865	42	5150	500	12040	10	1	8388289	1477	8.55	2.56	12	1.54	2060.00	6881.00	57600	20230927	-69.43	15630	20231114	12.67	36000	-51.08	20240119	16830	4.63	20240419	57600	-69.43	20230927	15630	12.67	20231114	4.37	N	418470	500	41 억	296452	N	N	0	N	N
44	20240423	141258	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17610	410	2	2.38	2204140920	123856	241.46	17390	18040	17250	22350	12040	17200	17796.00	3.53	-9845	17733	17466	17243	16976	16753	17355	16865	42	5150	500	12040	10	1	8388289	1477	8.55	2.56	12	1.48	2060.00	6881.00	57600	20230927	-69.43	15630	20231114	12.67	36000	-51.08	20240119	16830	4.63	20240419	57600	-69.43	20230927	15630	12.67	20231114	4.37	N	418470	500	41 억	296452	N	N	0	N	N
45	20240423	131257	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17720	520	2	3.02	2108435640	118432	230.88	17390	18040	17250	22350	12040	17200	17802.92	3.53	-8160	17733	17466	17243	16976	16753	17355	16865	42	5150	500	12040	10	1	8388289	1486	8.60	2.58	12	1.41	2060.00	6881.00	57600	20230927	-69.24	15630	20231114	13.37	36000	-50.78	20240119	16830	5.29	20240419	57600	-69.24	20230927	15630	13.37	20231114	4.37	N	418470	500	41 억	296452	N	N	0	N	N
46	20240423	121256	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17620	420	2	2.44	2025330110	113734	221.73	17390	18040	17250	22350	12040	17200	17807.60	3.53	-7617	17733	17466	17243	16976	16753	17355	16865	42	5150	500	12040	10	1	8388289	1478	8.55	2.56	12	1.36	2060.00	6881.00	57600	20230927	-69.41	15630	20231114	12.73	36000	-51.06	20240119	16830	4.69	20240419	57600	-69.41	20230927	15630	12.73	20231114	4.37	N	418470	500	41 억	296452	N	N	0	N	N
47	20240423	111258	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17620	420	2	2.44	1955380670	109762	213.98	17390	18040	17250	22350	12040	17200	17814.73	3.53	-6324	17733	17466	17243	16976	16753	17355	16865	42	5150	500	12040	10	1	8388289	1478	8.55	2.56	12	1.31	2060.00	6881.00	57600	20230927	-69.41	15630	20231114	12.73	36000	-51.06	20240119	16830	4.69	20240419	57600	-69.41	20230927	15630	12.73	20231114	4.37	N	418470	500	41 억	296452	N	N	0	N	N
48	20240423	101254	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17950	750	2	4.36	1596284170	89527	174.53	17390	18040	17250	22350	12040	17200	17830.20	3.53	5751	17733	17466	17243	16976	16753	17355	16865	42	5150	500	12040	10	1	8388289	1506	8.71	2.61	12	1.07	2060.00	6881.00	57600	20230927	-68.84	15630	20231114	14.84	36000	-50.14	20240119	16830	6.65	20240419	57600	-68.84	20230927	15630	14.84	20231114	4.37	N	418470	500	41 억	296452	N	N	0	N	N
49	20240423	091257	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17720	520	2	3.02	205537920	11698	22.81	17390	17790	17250	22350	12040	17200	17570.35	3.53	6188	17733	17466	17243	16976	16753	17355	16865	42	5150	500	12040	10	1	8388289	1486	8.60	2.58	12	0.14	2060.00	6881.00	57600	20230927	-69.24	15630	20231114	13.37	36000	-50.78	20240119	16830	5.29	20240419	57600	-69.24	20230927	15630	13.37	20231114	4.37	N	418470	500	41 억	296452	N	N	0	N	N
50	20240422	161251	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17200	-60	5	-0.35	868560360	50289	58.41	17280	17510	17020	22400	12090	17260	17271.47	3.55	-1340	17933	17596	17213	16876	16493	17405	16685	42	5140	500	12080	10	1	8388289	1443	8.35	2.50	12	0.60	2060.00	6881.00	57600	20230927	-70.14	15630	20231114	10.04	36000	-52.22	20240119	16830	2.20	20240419	57600	-70.14	20230927	15630	10.04	20231114	4.41	N	418470	500	41 억	297947	N	N	0	N	N
51	20240422	151249	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17190	-70	5	-0.41	846508430	49007	56.92	17280	17510	17020	22400	12090	17260	17273.22	3.55	-1238	17933	17596	17213	16876	16493	17405	16685	42	5140	500	12080	10	1	8388289	1442	8.34	2.50	12	0.58	2060.00	6881.00	57600	20230927	-70.16	15630	20231114	9.98	36000	-52.25	20240119	16830	2.14	20240419	57600	-70.16	20230927	15630	9.98	20231114	4.41	N	418470	500	41 억	297947	N	N	0	N	N
52	20240422	141251	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17190	-70	5	-0.41	746573110	43194	50.17	17280	17510	17020	22400	12090	17260	17284.19	3.55	-758	17933	17596	17213	16876	16493	17405	16685	42	5140	500	12080	10	1	8388289	1442	8.34	2.50	12	0.51	2060.00	6881.00	57600	20230927	-70.16	15630	20231114	9.98	36000	-52.25	20240119	16830	2.14	20240419	57600	-70.16	20230927	15630	9.98	20231114	4.41	N	418470	500	41 억	297947	N	N	0	N	N
53	20240422	131247	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17280	20	2	0.12	624782650	36130	41.96	17280	17510	17020	22400	12090	17260	17292.63	3.55	1304	17933	17596	17213	16876	16493	17405	16685	42	5140	500	12080	10	1	8388289	1449	8.39	2.51	12	0.43	2060.00	6881.00	57600	20230927	-70.00	15630	20231114	10.56	36000	-52.00	20240119	16830	2.67	20240419	57600	-70.00	20230927	15630	10.56	20231114	4.41	N	418470	500	41 억	297947	N	N	0	N	N
54	20240422	121246	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17300	40	2	0.23	465516460	26916	31.26	17280	17510	17020	22400	12090	17260	17295.16	3.55	1885	17933	17596	17213	16876	16493	17405	16685	42	5140	500	12080	10	1	8388289	1451	8.40	2.51	12	0.32	2060.00	6881.00	57600	20230927	-69.97	15630	20231114	10.68	36000	-51.94	20240119	16830	2.79	20240419	57600	-69.97	20230927	15630	10.68	20231114	4.41	N	418470	500	41 억	297947	N	N	0	N	N
55	20240422	111249	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17190	-70	5	-0.41	415147960	23995	27.87	17280	17510	17020	22400	12090	17260	17301.44	3.55	2529	17933	17596	17213	16876	16493	17405	16685	42	5140	500	12080	10	1	8388289	1442	8.34	2.50	12	0.29	2060.00	6881.00	57600	20230927	-70.16	15630	20231114	9.98	36000	-52.25	20240119	16830	2.14	20240419	57600	-70.16	20230927	15630	9.98	20231114	4.41	N	418470	500	41 억	297947	N	N	0	N	N
56	20240422	101249	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17360	100	2	0.58	251293780	14479	16.82	17280	17510	17020	22400	12090	17260	17355.75	3.55	1382	17933	17596	17213	16876	16493	17405	16685	42	5140	500	12080	10	1	8388289	1456	8.43	2.52	12	0.17	2060.00	6881.00	57600	20230927	-69.86	15630	20231114	11.07	36000	-51.78	20240119	16830	3.15	20240419	57600	-69.86	20230927	15630	11.07	20231114	4.41	N	418470	500	41 억	297947	N	N	0	N	N
57	20240422	091250	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17350	90	2	0.52	36689380	2114	2.46	17280	17470	17200	22400	12090	17260	17355.52	3.55	101	17933	17596	17213	16876	16493	17405	16685	42	5140	500	12080	10	1	8388289	1455	8.42	2.52	12	0.03	2060.00	6881.00	57600	20230927	-69.88	15630	20231114	11.00	36000	-51.81	20240119	16830	3.09	20240419	57600	-69.88	20230927	15630	11.00	20231114	4.41	N	418470	500	41 억	297947	N	N	0	N	N
58	20240419	161150	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17260	-60	5	-0.35	1473026220	85932	166.25	17400	17550	16830	22500	12130	17320	17141.69	3.71	-12912	17826	17572	17336	17082	16846	17700	17210	42	5180	500	12120	10	1	8388289	1448	8.38	2.51	12	1.02	2060.00	6881.00	57600	20230927	-70.03	15630	20231114	10.43	36000	-52.06	20240119	16830	2.55	20240419	57600	-70.03	20230927	15630	10.43	20231114	4.45	N	418470	500	41 억	310992	N	N	7	N	N
59	20240419	151158	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17210	-110	5	-0.64	1443993370	84248	162.99	17400	17550	16830	22500	12130	17320	17139.79	3.71	-12581	17826	17572	17336	17082	16846	17700	17210	42	5180	500	12120	10	1	8388289	1444	8.35	2.50	12	1.00	2060.00	6881.00	57600	20230927	-70.12	15630	20231114	10.11	36000	-52.19	20240119	16830	2.26	20240419	57600	-70.12	20230927	15630	10.11	20231114	4.45	N	418470	500	41 억	310992	N	N	7	N	N
60	20240419	141150	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17320	0	3	0.00	1319174780	77010	148.99	17400	17550	16830	22500	12130	17320	17129.92	3.71	-7642	17826	17572	17336	17082	16846	17700	17210	42	5180	500	12120	10	1	8388289	1453	8.41	2.52	12	0.92	2060.00	6881.00	57600	20230927	-69.93	15630	20231114	10.81	36000	-51.89	20240119	16830	2.91	20240419	57600	-69.93	20230927	15630	10.81	20231114	4.45	N	418470	500	41 억	310992	N	N	7	N	N
61	20240419	131151	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17130	-190	5	-1.10	1107125910	64711	125.20	17400	17550	16830	22500	12130	17320	17108.77	3.71	-6869	17826	17572	17336	17082	16846	17700	17210	42	5180	500	12120	10	1	8388289	1437	8.32	2.49	12	0.77	2060.00	6881.00	57600	20230927	-70.26	15630	20231114	9.60	36000	-52.42	20240119	16830	1.78	20240419	57600	-70.26	20230927	15630	9.60	20231114	4.45	N	418470	500	41 억	310992	N	N	7	N	N
62	20240419	121145	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17100	-220	5	-1.27	965158180	56385	109.09	17400	17550	16830	22500	12130	17320	17117.29	3.71	-7573	17826	17572	17336	17082	16846	17700	17210	42	5180	500	12120	10	1	8388289	1434	8.30	2.49	12	0.67	2060.00	6881.00	57600	20230927	-70.31	15630	20231114	9.40	36000	-52.50	20240119	16830	1.60	20240419	57600	-70.31	20230927	15630	9.40	20231114	4.45	N	418470	500	41 억	310992	N	N	7	N	N
63	20240419	111202	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	16940	-380	5	-2.19	743637440	43287	83.75	17400	17550	16850	22500	12130	17320	17179.23	3.71	-9476	17826	17572	17336	17082	16846	17700	17210	42	5180	500	12120	10	1	8388289	1421	8.22	2.46	12	0.52	2060.00	6881.00	57600	20230927	-70.59	15630	20231114	8.38	36000	-52.94	20240119	16850	0.53	20240419	57600	-70.59	20230927	15630	8.38	20231114	4.45	N	418470	500	41 억	310992	N	N	7	N	N
64	20240419	101154	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17500	180	2	1.04	425326720	24650	47.69	17400	17550	17100	22500	12130	17320	17254.63	3.71	1689	17826	17572	17336	17082	16846	17700	17210	42	5180	500	12120	10	1	8388289	1468	8.50	2.54	12	0.29	2060.00	6881.00	57600	20230927	-69.62	15630	20231114	11.96	36000	-51.39	20240119	17100	2.34	20240419	57600	-69.62	20230927	15630	11.96	20231114	4.45	N	418470	500	41 억	310992	N	N	7	N	N
65	20240419	091146	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17300	-20	5	-0.12	93573980	5375	10.40	17400	17550	17300	22500	12130	17320	17409.11	3.71	-3248	17826	17572	17336	17082	16846	17700	17210	42	5180	500	12120	10	1	8388289	1451	8.40	2.51	12	0.06	2060.00	6881.00	57600	20230927	-69.97	15630	20231114	10.68	36000	-51.94	20240119	17100	1.17	20240417	57600	-69.97	20230927	15630	10.68	20231114	4.45	N	418470	500	41 억	310992	N	N	7	N	N
66	20240418	161146	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17320	220	2	1.29	897386200	51435	80.26	17100	17590	17100	22200	11970	17100	17447.22	3.65	4912	17860	17480	17290	16910	16720	17385	16815	42	5100	500	11970	10	1	8388289	1453	8.41	2.52	12	0.61	2060.00	6881.00	57600	20230927	-69.93	15630	20231114	10.81	36000	-51.89	20240119	17100	1.29	20240418	57600	-69.93	20230927	15630	10.81	20231114	4.50	N	418470	500	41 억	306082	N	N	7	N	N
67	20240418	151144	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17300	200	2	1.17	851077050	48760	76.09	17100	17590	17100	22200	11970	17100	17454.43	3.65	5201	17860	17480	17290	16910	16720	17385	16815	42	5100	500	11970	10	1	8388289	1451	8.40	2.51	12	0.58	2060.00	6881.00	57600	20230927	-69.97	15630	20231114	10.68	36000	-51.94	20240119	17100	1.17	20240418	57600	-69.97	20230927	15630	10.68	20231114	4.50	N	418470	500	41 억	306082	N	N	0	N	N
68	20240418	141152	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17450	350	2	2.05	668943870	38291	59.75	17100	17590	17100	22200	11970	17100	17470.03	3.65	6559	17860	17480	17290	16910	16720	17385	16815	42	5100	500	11970	10	1	8388289	1464	8.47	2.54	12	0.46	2060.00	6881.00	57600	20230927	-69.70	15630	20231114	11.64	36000	-51.53	20240119	17100	2.05	20240418	57600	-69.70	20230927	15630	11.64	20231114	4.50	N	418470	500	41 억	306082	N	N	0	N	N
69	20240418	131141	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17400	300	2	1.75	596833810	34137	53.27	17100	17590	17100	22200	11970	17100	17483.52	3.65	6390	17860	17480	17290	16910	16720	17385	16815	42	5100	500	11970	10	1	8388289	1460	8.45	2.53	12	0.41	2060.00	6881.00	57600	20230927	-69.79	15630	20231114	11.32	36000	-51.67	20240119	17100	1.75	20240418	57600	-69.79	20230927	15630	11.32	20231114	4.50	N	418470	500	41 억	306082	N	N	0	N	N
70	20240418	121144	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17590	490	2	2.87	501695180	28692	44.77	17100	17590	17100	22200	11970	17100	17485.58	3.65	6839	17860	17480	17290	16910	16720	17385	16815	42	5100	500	11970	10	1	8388289	1476	8.54	2.56	12	0.34	2060.00	6881.00	57600	20230927	-69.46	15630	20231114	12.54	36000	-51.14	20240119	17100	2.87	20240418	57600	-69.46	20230927	15630	12.54	20231114	4.50	N	418470	500	41 억	306082	N	N	0	N	N
71	20240418	111150	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17540	440	2	2.57	410955220	23523	36.71	17100	17580	17100	22200	11970	17100	17470.40	3.65	6595	17860	17480	17290	16910	16720	17385	16815	42	5100	500	11970	10	1	8388289	1471	8.51	2.55	12	0.28	2060.00	6881.00	57600	20230927	-69.55	15630	20231114	12.22	36000	-51.28	20240119	17100	2.57	20240418	57600	-69.55	20230927	15630	12.22	20231114	4.50	N	418470	500	41 억	306082	N	N	0	N	N
72	20240418	101145	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17480	380	2	2.22	241854920	13878	21.66	17100	17570	17100	22200	11970	17100	17427.29	3.65	7543	17860	17480	17290	16910	16720	17385	16815	42	5100	500	11970	10	1	8388289	1466	8.49	2.54	12	0.17	2060.00	6881.00	57600	20230927	-69.65	15630	20231114	11.84	36000	-51.44	20240119	17100	2.22	20240418	57600	-69.65	20230927	15630	11.84	20231114	4.50	N	418470	500	41 억	306082	N	N	0	N	N
73	20240418	091142	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17400	300	2	1.75	45300810	2629	4.10	17100	17400	17100	22200	11970	17100	17231.34	3.65	1573	17860	17480	17290	16910	16720	17385	16815	42	5100	500	11970	10	1	8388289	1460	8.45	2.53	12	0.03	2060.00	6881.00	57600	20230927	-69.79	15630	20231114	11.32	36000	-51.67	20240119	17100	1.75	20240418	57600	-69.79	20230927	15630	11.32	20231114	4.50	N	418470	500	41 억	306082	N	N	0	N	N
74	20240417	161132	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17100	-80	5	-0.47	1109885380	63868	64.40	17310	17670	17100	22300	12030	17180	17379.06	3.64	884	18080	17630	17390	16940	16700	17510	16820	42	5120	500	12020	10	1	8388289	1434	8.30	2.49	12	0.76	2060.00	6881.00	57600	20230927	-70.31	15630	20231114	9.40	36000	-52.50	20240119	17100	0.00	20240417	57600	-70.31	20230927	15630	9.40	20231114	4.57	N	418470	500	41 억	305219	N	N	0	N	N
75	20240417	151150	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17170	-10	5	-0.06	1032025810	59320	59.81	17310	17670	17170	22300	12030	17180	17397.60	3.64	1547	18080	17630	17390	16940	16700	17510	16820	42	5120	500	12020	10	1	8388289	1440	8.33	2.50	12	0.71	2060.00	6881.00	57600	20230927	-70.19	15630	20231114	9.85	36000	-52.31	20240119	17110	0.35	20240102	57600	-70.19	20230927	15630	9.85	20231114	4.57	N	418470	500	41 억	305219	N	N	0	N	N
76	20240417	141148	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17240	60	2	0.35	931104400	53459	53.90	17310	17670	17180	22300	12030	17180	17417.17	3.64	3867	18080	17630	17390	16940	16700	17510	16820	42	5120	500	12020	10	1	8388289	1446	8.37	2.51	12	0.64	2060.00	6881.00	57600	20230927	-70.07	15630	20231114	10.30	36000	-52.11	20240119	17110	0.76	20240102	57600	-70.07	20230927	15630	10.30	20231114	4.57	N	418470	500	41 억	305219	N	N	0	N	N
77	20240417	131149	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17350	170	2	0.99	748628570	42912	43.27	17310	17670	17180	22300	12030	17180	17445.67	3.64	4078	18080	17630	17390	16940	16700	17510	16820	42	5120	500	12020	10	1	8388289	1455	8.42	2.52	12	0.51	2060.00	6881.00	57600	20230927	-69.88	15630	20231114	11.00	36000	-51.81	20240119	17110	1.40	20240102	57600	-69.88	20230927	15630	11.00	20231114	4.57	N	418470	500	41 억	305219	N	N	0	N	N
78	20240417	121148	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17320	140	2	0.81	689355020	39490	39.82	17310	17670	17180	22300	12030	17180	17456.45	3.64	4506	18080	17630	17390	16940	16700	17510	16820	42	5120	500	12020	10	1	8388289	1453	8.41	2.52	12	0.47	2060.00	6881.00	57600	20230927	-69.93	15630	20231114	10.81	36000	-51.89	20240119	17110	1.23	20240102	57600	-69.93	20230927	15630	10.81	20231114	4.57	N	418470	500	41 억	305219	N	N	0	N	N
79	20240417	111154	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17480	300	2	1.75	536012830	30619	30.87	17310	17670	17280	22300	12030	17180	17505.89	3.64	5041	18080	17630	17390	16940	16700	17510	16820	42	5120	500	12020	10	1	8388289	1466	8.49	2.54	12	0.37	2060.00	6881.00	57600	20230927	-69.65	15630	20231114	11.84	36000	-51.44	20240119	17110	2.16	20240102	57600	-69.65	20230927	15630	11.84	20231114	4.57	N	418470	500	41 억	305219	N	N	0	N	N
80	20240417	101143	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17480	300	2	1.75	406927530	23198	23.39	17310	17670	17300	22300	12030	17180	17541.49	3.64	6068	18080	17630	17390	16940	16700	17510	16820	42	5120	500	12020	10	1	8388289	1466	8.49	2.54	12	0.28	2060.00	6881.00	57600	20230927	-69.65	15630	20231114	11.84	36000	-51.44	20240119	17110	2.16	20240102	57600	-69.65	20230927	15630	11.84	20231114	4.57	N	418470	500	41 억	305219	N	N	0	N	N
81	20240417	091138	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17410	230	2	1.34	44908180	2585	2.61	17310	17410	17300	22300	12030	17180	17372.60	3.64	1889	18080	17630	17390	16940	16700	17510	16820	42	5120	500	12020	10	1	8388289	1460	8.45	2.53	12	0.03	2060.00	6881.00	57600	20230927	-69.77	15630	20231114	11.39	36000	-51.64	20240119	17110	1.75	20240102	57600	-69.77	20230927	15630	11.39	20231114	4.57	N	418470	500	41 억	305219	N	N	0	N	N
82	20240416	161144	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17180	-590	5	-3.32	1722479180	99175	120.21	17780	17840	17150	23100	12440	17770	17367.52	3.65	-1173	18316	18042	17716	17442	17116	17880	17280	42	5330	500	12430	10	1	8388289	1441	8.34	2.50	12	1.18	2060.00	6881.00	57600	20230927	-70.17	15630	20231114	9.92	36000	-52.28	20240119	17110	0.41	20240102	57600	-70.17	20230927	15630	9.92	20231114	4.46	N	418470	500	41 억	306385	N	N	0	N	N
83	20240416	151142	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17190	-580	5	-3.26	1683134760	96887	117.44	17780	17840	17150	23100	12440	17770	17371.44	3.65	-1128	18316	18042	17716	17442	17116	17880	17280	42	5330	500	12430	10	1	8388289	1442	8.34	2.50	12	1.16	2060.00	6881.00	57600	20230927	-70.16	15630	20231114	9.98	36000	-52.25	20240119	17110	0.47	20240102	57600	-70.16	20230927	15630	9.98	20231114	4.46	N	418470	500	41 억	306385	N	N	0	N	N
84	20240416	141144	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17220	-550	5	-3.10	1472042570	84601	102.55	17780	17840	17180	23100	12440	17770	17399.08	3.65	-1272	18316	18042	17716	17442	17116	17880	17280	42	5330	500	12430	10	1	8388289	1444	8.36	2.50	12	1.01	2060.00	6881.00	57600	20230927	-70.10	15630	20231114	10.17	36000	-52.17	20240119	17110	0.64	20240102	57600	-70.10	20230927	15630	10.17	20231114	4.46	N	418470	500	41 억	306385	N	N	0	N	N
85	20240416	131139	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17290	-480	5	-2.70	1382034540	79378	96.21	17780	17840	17180	23100	12440	17770	17410.03	3.65	-829	18316	18042	17716	17442	17116	17880	17280	42	5330	500	12430	10	1	8388289	1450	8.39	2.51	12	0.95	2060.00	6881.00	57600	20230927	-69.98	15630	20231114	10.62	36000	-51.97	20240119	17110	1.05	20240102	57600	-69.98	20230927	15630	10.62	20231114	4.46	N	418470	500	41 억	306385	N	N	0	N	N
86	20240416	121143	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17180	-590	5	-3.32	1309832430	75194	91.14	17780	17840	17180	23100	12440	17770	17418.58	3.65	-3128	18316	18042	17716	17442	17116	17880	17280	42	5330	500	12430	10	1	8388289	1441	8.34	2.50	12	0.90	2060.00	6881.00	57600	20230927	-70.17	15630	20231114	9.92	36000	-52.28	20240119	17110	0.41	20240102	57600	-70.17	20230927	15630	9.92	20231114	4.46	N	418470	500	41 억	306385	N	N	0	N	N
87	20240416	111138	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17260	-510	5	-2.87	994296120	56873	68.94	17780	17840	17260	23100	12440	17770	17481.88	3.65	-8067	18316	18042	17716	17442	17116	17880	17280	42	5330	500	12430	10	1	8388289	1448	8.38	2.51	12	0.68	2060.00	6881.00	57600	20230927	-70.03	15630	20231114	10.43	36000	-52.06	20240119	17110	0.88	20240102	57600	-70.03	20230927	15630	10.43	20231114	4.46	N	418470	500	41 억	306385	N	N	0	N	N
88	20240416	101129	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17550	-220	5	-1.24	452490570	25675	31.12	17780	17840	17450	23100	12440	17770	17622.81	3.65	-2512	18316	18042	17716	17442	17116	17880	17280	42	5330	500	12430	10	1	8388289	1472	8.52	2.55	12	0.31	2060.00	6881.00	57600	20230927	-69.53	15630	20231114	12.28	36000	-51.25	20240119	17110	2.57	20240102	57600	-69.53	20230927	15630	12.28	20231114	4.46	N	418470	500	41 억	306385	N	N	0	N	N
89	20240416	091131	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17640	-130	5	-0.73	116136400	6590	7.99	17780	17790	17450	23100	12440	17770	17619.24	3.65	-1540	18316	18042	17716	17442	17116	17880	17280	42	5330	500	12430	10	1	8388289	1480	8.56	2.56	12	0.08	2060.00	6881.00	57600	20230927	-69.38	15630	20231114	12.86	36000	-51.00	20240119	17110	3.10	20240102	57600	-69.38	20230927	15630	12.86	20231114	4.46	N	418470	500	41 억	306385	N	N	0	N	N
90	20240415	161128	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17770	-200	5	-1.11	1449994380	82393	117.77	17970	17990	17390	23350	12580	17970	17598.04	3.43	18820	18790	18380	18130	17720	17470	18255	17595	42	5380	500	12570	10	1	8388289	1491	8.63	2.58	12	0.98	2060.00	6881.00	57600	20230927	-69.15	15630	20231114	13.69	36000	-50.64	20240119	17110	3.86	20240102	57600	-69.15	20230927	15630	13.69	20231114	4.47	N	418470	500	41 억	287517	N	N	8	N	N
91	20240415	151133	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17620	-350	5	-1.95	1395270820	79307	113.36	17970	17990	17390	23350	12580	17970	17592.92	3.43	18459	18790	18380	18130	17720	17470	18255	17595	42	5380	500	12570	10	1	8388289	1478	8.55	2.56	12	0.95	2060.00	6881.00	57600	20230927	-69.41	15630	20231114	12.73	36000	-51.06	20240119	17110	2.98	20240102	57600	-69.41	20230927	15630	12.73	20231114	4.47	N	418470	500	41 억	287517	N	N	8	N	N
92	20240415	141126	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17630	-340	5	-1.89	1186769620	67494	96.48	17970	17990	17390	23350	12580	17970	17582.89	3.43	11294	18790	18380	18130	17720	17470	18255	17595	42	5380	500	12570	10	1	8388289	1479	8.56	2.56	12	0.80	2060.00	6881.00	57600	20230927	-69.39	15630	20231114	12.80	36000	-51.03	20240119	17110	3.04	20240102	57600	-69.39	20230927	15630	12.80	20231114	4.47	N	418470	500	41 억	287517	N	N	8	N	N
93	20240415	131112	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17530	-440	5	-2.45	1073393840	61036	87.24	17970	17990	17390	23350	12580	17970	17585.75	3.43	8529	18790	18380	18130	17720	17470	18255	17595	42	5380	500	12570	10	1	8388289	1470	8.51	2.55	12	0.73	2060.00	6881.00	57600	20230927	-69.57	15630	20231114	12.16	36000	-51.31	20240119	17110	2.45	20240102	57600	-69.57	20230927	15630	12.16	20231114	4.47	N	418470	500	41 억	287517	N	N	8	N	N
94	20240415	121130	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17560	-410	5	-2.28	927888290	52759	75.41	17970	17990	17390	23350	12580	17970	17586.73	3.43	4498	18790	18380	18130	17720	17470	18255	17595	42	5380	500	12570	10	1	8388289	1473	8.52	2.55	12	0.63	2060.00	6881.00	57600	20230927	-69.51	15630	20231114	12.35	36000	-51.22	20240119	17110	2.63	20240102	57600	-69.51	20230927	15630	12.35	20231114	4.47	N	418470	500	41 억	287517	N	N	8	N	N
95	20240415	111129	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17530	-440	5	-2.45	854821110	48591	69.46	17970	17990	17390	23350	12580	17970	17591.56	3.43	3265	18790	18380	18130	17720	17470	18255	17595	42	5380	500	12570	10	1	8388289	1470	8.51	2.55	12	0.58	2060.00	6881.00	57600	20230927	-69.57	15630	20231114	12.16	36000	-51.31	20240119	17110	2.45	20240102	57600	-69.57	20230927	15630	12.16	20231114	4.47	N	418470	500	41 억	287517	N	N	8	N	N
96	20240415	101122	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17630	-340	5	-1.89	414045460	23385	33.43	17970	17990	17580	23350	12580	17970	17704.72	3.43	-2382	18790	18380	18130	17720	17470	18255	17595	42	5380	500	12570	10	1	8388289	1479	8.56	2.56	12	0.28	2060.00	6881.00	57600	20230927	-69.39	15630	20231114	12.80	36000	-51.03	20240119	17110	3.04	20240102	57600	-69.39	20230927	15630	12.80	20231114	4.47	N	418470	500	41 억	287517	N	N	8	N	N
97	20240415	091131	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17810	-160	5	-0.89	162251520	9108	13.02	17970	17990	17600	23350	12580	17970	17812.83	3.43	1621	18790	18380	18130	17720	17470	18255	17595	42	5380	500	12570	10	1	8388289	1494	8.65	2.59	12	0.11	2060.00	6881.00	57600	20230927	-69.08	15630	20231114	13.95	36000	-50.53	20240119	17110	4.09	20240102	57600	-69.08	20230927	15630	13.95	20231114	4.47	N	418470	500	41 억	287517	N	N	8	N	N
98	20240412	161120	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17970	-210	5	-1.16	1269460440	69888	145.67	18200	18540	17880	23600	12730	18180	18164.31	3.54	-9566	18553	18366	18063	17876	17573	18460	17970	42	5420	500	12720	10	1	8388289	1507	8.72	2.61	12	0.83	2060.00	6881.00	57600	20230927	-68.80	15630	20231114	14.97	36000	-50.08	20240119	17110	5.03	20240102	57600	-68.80	20230927	15630	14.97	20231114	4.57	N	418470	500	41 억	297082	N	N	8	N	N
99	20240412	151125	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18020	-160	5	-0.88	1233094690	67865	141.45	18200	18540	17880	23600	12730	18180	18169.82	3.54	-9595	18553	18366	18063	17876	17573	18460	17970	42	5420	500	12720	10	1	8388289	1512	8.75	2.62	12	0.81	2060.00	6881.00	57600	20230927	-68.72	15630	20231114	15.29	36000	-49.94	20240119	17110	5.32	20240102	57600	-68.72	20230927	15630	15.29	20231114	4.57	N	418470	500	41 억	297082	N	N	0	N	N
100	20240412	141121	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17980	-200	5	-1.10	1157534200	63667	132.70	18200	18540	17880	23600	12730	18180	18181.07	3.54	-9723	18553	18366	18063	17876	17573	18460	17970	42	5420	500	12720	10	1	8388289	1508	8.73	2.61	12	0.76	2060.00	6881.00	57600	20230927	-68.78	15630	20231114	15.04	36000	-50.06	20240119	17110	5.08	20240102	57600	-68.78	20230927	15630	15.04	20231114	4.57	N	418470	500	41 억	297082	N	N	0	N	N
101	20240412	131110	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17930	-250	5	-1.38	1016073570	55790	116.28	18200	18540	17880	23600	12730	18180	18212.47	3.54	-12316	18553	18366	18063	17876	17573	18460	17970	42	5420	500	12720	10	1	8388289	1504	8.70	2.61	12	0.67	2060.00	6881.00	57600	20230927	-68.87	15630	20231114	14.72	36000	-50.19	20240119	17110	4.79	20240102	57600	-68.87	20230927	15630	14.72	20231114	4.57	N	418470	500	41 억	297082	N	N	0	N	N
102	20240412	121115	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18040	-140	5	-0.77	861222080	47164	98.30	18200	18540	17950	23600	12730	18180	18260.16	3.54	-10220	18553	18366	18063	17876	17573	18460	17970	42	5420	500	12720	10	1	8388289	1513	8.76	2.62	12	0.56	2060.00	6881.00	57600	20230927	-68.68	15630	20231114	15.42	36000	-49.89	20240119	17110	5.44	20240102	57600	-68.68	20230927	15630	15.42	20231114	4.57	N	418470	500	41 억	297082	N	N	0	N	N
103	20240412	111116	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18240	60	2	0.33	547973530	29858	62.23	18200	18540	18200	23600	12730	18180	18352.65	3.54	-1551	18553	18366	18063	17876	17573	18460	17970	42	5420	500	12720	10	1	8388289	1530	8.85	2.65	12	0.36	2060.00	6881.00	57600	20230927	-68.33	15630	20231114	16.70	36000	-49.33	20240119	17110	6.60	20240102	57600	-68.33	20230927	15630	16.70	20231114	4.57	N	418470	500	41 억	297082	N	N	0	N	N
104	20240412	101117	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18400	220	2	1.21	310440260	16882	35.19	18200	18540	18200	23600	12730	18180	18388.83	3.54	4512	18553	18366	18063	17876	17573	18460	17970	42	5420	500	12720	10	1	8388289	1543	8.93	2.67	12	0.20	2060.00	6881.00	57600	20230927	-68.06	15630	20231114	17.72	36000	-48.89	20240119	17110	7.54	20240102	57600	-68.06	20230927	15630	17.72	20231114	4.57	N	418470	500	41 억	297082	N	N	0	N	N
105	20240412	091118	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18230	50	2	0.28	42291970	2317	4.83	18200	18320	18200	23600	12730	18180	18252.90	3.54	667	18553	18366	18063	17876	17573	18460	17970	42	5420	500	12720	10	1	8388289	1529	8.85	2.65	12	0.03	2060.00	6881.00	57600	20230927	-68.35	15630	20231114	16.63	36000	-49.36	20240119	17110	6.55	20240102	57600	-68.35	20230927	15630	16.63	20231114	4.57	N	418470	500	41 억	297082	N	N	0	N	N
106	20240411	161113	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18180	30	2	0.17	858265550	47642	63.79	18000	18250	17760	23550	12710	18150	18013.72	3.44	8750	18523	18336	18213	18026	17903	18275	17965	42	5400	500	12700	10	1	8388289	1525	8.83	2.64	12	0.57	2060.00	6881.00	57600	20230927	-68.44	15630	20231114	16.31	36000	-49.50	20240119	17110	6.25	20240102	57600	-68.44	20230927	15630	16.31	20231114	4.56	N	418470	500	41 억	288332	N	N	76	N	N
107	20240411	151116	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18200	50	2	0.28	822815690	45692	61.18	18000	18250	17760	23550	12710	18150	18007.45	3.44	8787	18523	18336	18213	18026	17903	18275	17965	42	5400	500	12700	10	1	8388289	1527	8.83	2.64	12	0.54	2060.00	6881.00	57600	20230927	-68.40	15630	20231114	16.44	36000	-49.44	20240119	17110	6.37	20240102	57600	-68.40	20230927	15630	16.44	20231114	4.56	N	418470	500	41 억	288332	N	N	76	N	N
108	20240411	141114	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18070	-80	5	-0.44	612555340	34068	45.61	18000	18220	17760	23550	12710	18150	17979.69	3.44	3002	18523	18336	18213	18026	17903	18275	17965	42	5400	500	12700	10	1	8388289	1516	8.77	2.63	12	0.41	2060.00	6881.00	57600	20230927	-68.63	15630	20231114	15.61	36000	-49.81	20240119	17110	5.61	20240102	57600	-68.63	20230927	15630	15.61	20231114	4.56	N	418470	500	41 억	288332	N	N	76	N	N
109	20240411	131100	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18100	-50	5	-0.28	569821860	31709	42.46	18000	18220	17760	23550	12710	18150	17969.58	3.44	1824	18523	18336	18213	18026	17903	18275	17965	42	5400	500	12700	10	1	8388289	1518	8.79	2.63	12	0.38	2060.00	6881.00	57600	20230927	-68.58	15630	20231114	15.80	36000	-49.72	20240119	17110	5.79	20240102	57600	-68.58	20230927	15630	15.80	20231114	4.56	N	418470	500	41 억	288332	N	N	76	N	N
110	20240411	121116	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18040	-110	5	-0.61	500998660	27890	37.34	18000	18220	17760	23550	12710	18150	17962.47	3.44	677	18523	18336	18213	18026	17903	18275	17965	42	5400	500	12700	10	1	8388289	1513	8.76	2.62	12	0.33	2060.00	6881.00	57600	20230927	-68.68	15630	20231114	15.42	36000	-49.89	20240119	17110	5.44	20240102	57600	-68.68	20230927	15630	15.42	20231114	4.56	N	418470	500	41 억	288332	N	N	76	N	N
111	20240411	111105	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17890	-260	5	-1.43	432688880	24083	32.25	18000	18220	17760	23550	12710	18150	17965.53	3.44	-791	18523	18336	18213	18026	17903	18275	17965	42	5400	500	12700	10	1	8388289	1501	8.68	2.60	12	0.29	2060.00	6881.00	57600	20230927	-68.94	15630	20231114	14.46	36000	-50.31	20240119	17110	4.56	20240102	57600	-68.94	20230927	15630	14.46	20231114	4.56	N	418470	500	41 억	288332	N	N	76	N	N
112	20240411	101110	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18040	-110	5	-0.61	343416310	19136	25.62	18000	18220	17760	23550	12710	18150	17944.63	3.44	-226	18523	18336	18213	18026	17903	18275	17965	42	5400	500	12700	10	1	8388289	1513	8.76	2.62	12	0.23	2060.00	6881.00	57600	20230927	-68.68	15630	20231114	15.42	36000	-49.89	20240119	17110	5.44	20240102	57600	-68.68	20230927	15630	15.42	20231114	4.56	N	418470	500	41 억	288332	N	N	76	N	N
113	20240411	091111	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	17920	-230	5	-1.27	135101100	7485	10.02	18000	18220	17910	23550	12710	18150	18047.72	3.44	-669	18523	18336	18213	18026	17903	18275	17965	42	5400	500	12700	10	1	8388289	1503	8.70	2.60	12	0.09	2060.00	6881.00	57600	20230927	-68.89	15630	20231114	14.65	36000	-50.22	20240119	17110	4.73	20240102	57600	-68.89	20230927	15630	14.65	20231114	4.56	N	418470	500	41 억	288332	N	N	76	N	N
114	20240409	161053	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18150	10	2	0.06	1349716870	74281	87.96	18330	18400	18090	23550	12700	18140	18170.44	3.25	18003	19040	18590	18350	17900	17660	18470	17780	42	5410	500	12690	10	1	8388289	1522	8.81	2.64	12	0.89	2060.00	6881.00	57600	20230927	-68.49	15630	20231114	16.12	36000	-49.58	20240119	17110	6.08	20240102	57600	-68.49	20230927	15630	16.12	20231114	4.51	N	418470	500	41 억	272556	N	N	76	N	N
115	20240409	151058	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18140	0	3	0.00	1314307570	72331	85.65	18330	18400	18090	23550	12700	18140	18170.74	3.25	17498	19040	18590	18350	17900	17660	18470	17780	42	5410	500	12690	10	1	8388289	1522	8.81	2.64	12	0.86	2060.00	6881.00	57600	20230927	-68.51	15630	20231114	16.06	36000	-49.61	20240119	17110	6.02	20240102	57600	-68.51	20230927	15630	16.06	20231114	4.51	N	418470	500	41 억	272556	N	N	0	N	N
116	20240409	141103	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18140	0	3	0.00	1013041940	55714	65.97	18330	18400	18100	23550	12700	18140	18182.90	3.25	16221	19040	18590	18350	17900	17660	18470	17780	42	5410	500	12690	10	1	8388289	1522	8.81	2.64	12	0.66	2060.00	6881.00	57600	20230927	-68.51	15630	20231114	16.06	36000	-49.61	20240119	17110	6.02	20240102	57600	-68.51	20230927	15630	16.06	20231114	4.51	N	418470	500	41 억	272556	N	N	0	N	N
117	20240409	131054	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18170	30	2	0.17	772012390	42435	50.25	18330	18400	18100	23550	12700	18140	18192.82	3.25	11225	19040	18590	18350	17900	17660	18470	17780	42	5410	500	12690	10	1	8388289	1524	8.82	2.64	12	0.51	2060.00	6881.00	57600	20230927	-68.45	15630	20231114	16.25	36000	-49.53	20240119	17110	6.20	20240102	57600	-68.45	20230927	15630	16.25	20231114	4.51	N	418470	500	41 억	272556	N	N	0	N	N
118	20240409	121101	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18160	20	2	0.11	651474490	35796	42.39	18330	18400	18100	23550	12700	18140	18199.64	3.25	9168	19040	18590	18350	17900	17660	18470	17780	42	5410	500	12690	10	1	8388289	1523	8.82	2.64	12	0.43	2060.00	6881.00	57600	20230927	-68.47	15630	20231114	16.19	36000	-49.56	20240119	17110	6.14	20240102	57600	-68.47	20230927	15630	16.19	20231114	4.51	N	418470	500	41 억	272556	N	N	0	N	N
119	20240409	111057	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18180	40	2	0.22	487457500	26776	31.71	18330	18400	18100	23550	12700	18140	18205.02	3.25	4898	19040	18590	18350	17900	17660	18470	17780	42	5410	500	12690	10	1	8388289	1525	8.83	2.64	12	0.32	2060.00	6881.00	57600	20230927	-68.44	15630	20231114	16.31	36000	-49.50	20240119	17110	6.25	20240102	57600	-68.44	20230927	15630	16.31	20231114	4.51	N	418470	500	41 억	272556	N	N	0	N	N
120	20240409	101051	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18170	30	2	0.17	308055570	16898	20.01	18330	18400	18100	23550	12700	18140	18230.30	3.25	2983	19040	18590	18350	17900	17660	18470	17780	42	5410	500	12690	10	1	8388289	1524	8.82	2.64	12	0.20	2060.00	6881.00	57600	20230927	-68.45	15630	20231114	16.25	36000	-49.53	20240119	17110	6.20	20240102	57600	-68.45	20230927	15630	16.25	20231114	4.51	N	418470	500	41 억	272556	N	N	0	N	N
121	20240409	091112	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18250	110	2	0.61	70850930	3869	4.58	18330	18390	18250	23550	12700	18140	18312.47	3.25	1552	19040	18590	18350	17900	17660	18470	17780	42	5410	500	12690	10	1	8388289	1531	8.86	2.65	12	0.05	2060.00	6881.00	57600	20230927	-68.32	15630	20231114	16.76	36000	-49.31	20240119	17110	6.66	20240102	57600	-68.32	20230927	15630	16.76	20231114	4.51	N	418470	500	41 억	272556	N	N	0	N	N
122	20240408	161050	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18140	-530	5	-2.84	1541965090	84206	94.41	18670	18800	18110	24250	13070	18670	18312.66	3.28	-3428	19303	18986	18803	18486	18303	18895	18395	42	5580	500	13060	10	1	8388289	1522	8.81	2.64	12	1.00	2060.00	6881.00	57600	20230927	-68.51	15630	20231114	16.06	36000	-49.61	20240119	17110	6.02	20240102	57600	-68.51	20230927	15630	16.06	20231114	4.57	N	418470	500	41 억	275302	N	N	0	N	N
123	20240408	151059	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18200	-470	5	-2.52	1457363170	79547	89.18	18670	18800	18110	24250	13070	18670	18320.78	3.28	-4410	19303	18986	18803	18486	18303	18895	18395	42	5580	500	13060	10	1	8388289	1527	8.83	2.64	12	0.95	2060.00	6881.00	57600	20230927	-68.40	15630	20231114	16.44	36000	-49.44	20240119	17110	6.37	20240102	57600	-68.40	20230927	15630	16.44	20231114	4.57	N	418470	500	41 억	275302	N	N	0	N	N
124	20240408	141058	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18280	-390	5	-2.09	1248501870	68105	76.36	18670	18800	18110	24250	13070	18670	18332.01	3.28	-6811	19303	18986	18803	18486	18303	18895	18395	42	5580	500	13060	10	1	8388289	1533	8.87	2.66	12	0.81	2060.00	6881.00	57600	20230927	-68.26	15630	20231114	16.95	36000	-49.22	20240119	17110	6.84	20240102	57600	-68.26	20230927	15630	16.95	20231114	4.57	N	418470	500	41 억	275302	N	N	0	N	N
125	20240408	131052	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18200	-470	5	-2.52	1074555680	58590	65.69	18670	18800	18110	24250	13070	18670	18340.26	3.28	-11226	19303	18986	18803	18486	18303	18895	18395	42	5580	500	13060	10	1	8388289	1527	8.83	2.64	12	0.70	2060.00	6881.00	57600	20230927	-68.40	15630	20231114	16.44	36000	-49.44	20240119	17110	6.37	20240102	57600	-68.40	20230927	15630	16.44	20231114	4.57	N	418470	500	41 억	275302	N	N	0	N	N
126	20240408	121100	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18250	-420	5	-2.25	876495020	47705	53.48	18670	18800	18200	24250	13070	18670	18373.23	3.28	-12201	19303	18986	18803	18486	18303	18895	18395	42	5580	500	13060	10	1	8388289	1531	8.86	2.65	12	0.57	2060.00	6881.00	57600	20230927	-68.32	15630	20231114	16.76	36000	-49.31	20240119	17110	6.66	20240102	57600	-68.32	20230927	15630	16.76	20231114	4.57	N	418470	500	41 억	275302	N	N	0	N	N
127	20240408	111101	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18280	-390	5	-2.09	670762190	36428	40.84	18670	18800	18250	24250	13070	18670	18413.37	3.28	-12073	19303	18986	18803	18486	18303	18895	18395	42	5580	500	13060	10	1	8388289	1533	8.87	2.66	12	0.43	2060.00	6881.00	57600	20230927	-68.26	15630	20231114	16.95	36000	-49.22	20240119	17110	6.84	20240102	57600	-68.26	20230927	15630	16.95	20231114	4.57	N	418470	500	41 억	275302	N	N	0	N	N
128	20240408	101047	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18500	-170	5	-0.91	362328110	19611	21.99	18670	18800	18300	24250	13070	18670	18475.76	3.28	-4994	19303	18986	18803	18486	18303	18895	18395	42	5580	500	13060	10	1	8388289	1552	8.98	2.69	12	0.23	2060.00	6881.00	57600	20230927	-67.88	15630	20231114	18.36	36000	-48.61	20240119	17110	8.12	20240102	57600	-67.88	20230927	15630	18.36	20231114	4.57	N	418470	500	41 억	275302	N	N	0	N	N
129	20240408	091059	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	18530	-140	5	-0.75	91406580	4908	5.50	18670	18800	18510	24250	13070	18670	18624.00	3.28	-3515	19303	18986	18803	18486	18303	18895	18395	42	5580	500	13060	10	1	8388289	1554	9.00	2.69	12	0.06	2060.00	6881.00	57600	20230927	-67.83	15630	20231114	18.55	36000	-48.53	20240119	17110	8.30	20240102	57600	-67.83	20230927	15630	18.55	20231114	4.57	N	418470	500	41 억	275302	N	N	0	N	N
130	20240405	161053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18670	-560	5	-2.91	1658927560	88450	70.52	19120	19120	18620	24950	13470	19230	18753.94	3.65	-30459	19896	19562	19086	18752	18276	19730	18920	42	5720	500	13460	10	1	8388289	1566	9.06	2.71	12	1.05	2060.00	6881.00	57600	20230927	-67.59	15630	20231114	19.45	36000	-48.14	20240119	17110	9.12	20240102	57600	-67.59	20230927	15630	19.45	20231114	4.43	N	418470	500	41 억	305809	N	N	0	N	N
131	20240405	151050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18660	-570	5	-2.96	1627287810	86754	69.17	19120	19120	18620	24950	13470	19230	18755.86	3.65	-29832	19896	19562	19086	18752	18276	19730	18920	42	5720	500	13460	10	1	8388289	1565	9.06	2.71	12	1.03	2060.00	6881.00	57600	20230927	-67.60	15630	20231114	19.39	36000	-48.17	20240119	17110	9.06	20240102	57600	-67.60	20230927	15630	19.39	20231114	4.43	N	418470	500	41 억	305809	N	N	0	N	N
132	20240405	141047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18690	-540	5	-2.81	1285802830	68460	54.58	19120	19120	18660	24950	13470	19230	18779.84	3.65	-26450	19896	19562	19086	18752	18276	19730	18920	42	5720	500	13460	10	1	8388289	1568	9.07	2.72	12	0.82	2060.00	6881.00	57600	20230927	-67.55	15630	20231114	19.58	36000	-48.08	20240119	17110	9.23	20240102	57600	-67.55	20230927	15630	19.58	20231114	4.43	N	418470	500	41 억	305809	N	N	0	N	N
133	20240405	131044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18710	-520	5	-2.70	1120406740	59614	47.53	19120	19120	18660	24950	13470	19230	18792.15	3.65	-25831	19896	19562	19086	18752	18276	19730	18920	42	5720	500	13460	10	1	8388289	1569	9.08	2.72	12	0.71	2060.00	6881.00	57600	20230927	-67.52	15630	20231114	19.71	36000	-48.03	20240119	17110	9.35	20240102	57600	-67.52	20230927	15630	19.71	20231114	4.43	N	418470	500	41 억	305809	N	N	0	N	N
134	20240405	121048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18710	-520	5	-2.70	962811130	51186	40.81	19120	19120	18660	24950	13470	19230	18807.57	3.65	-24187	19896	19562	19086	18752	18276	19730	18920	42	5720	500	13460	10	1	8388289	1569	9.08	2.72	12	0.61	2060.00	6881.00	57600	20230927	-67.52	15630	20231114	19.71	36000	-48.03	20240119	17110	9.35	20240102	57600	-67.52	20230927	15630	19.71	20231114	4.43	N	418470	500	41 억	305809	N	N	0	N	N
135	20240405	111057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18680	-550	5	-2.86	879863310	46757	37.28	19120	19120	18660	24950	13470	19230	18815.13	3.65	-23846	19896	19562	19086	18752	18276	19730	18920	42	5720	500	13460	10	1	8388289	1567	9.07	2.71	12	0.56	2060.00	6881.00	57600	20230927	-67.57	15630	20231114	19.51	36000	-48.11	20240119	17110	9.18	20240102	57600	-67.57	20230927	15630	19.51	20231114	4.43	N	418470	500	41 억	305809	N	N	0	N	N
136	20240405	100920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18850	-380	5	-1.98	455772050	24092	19.21	19120	19120	18770	24950	13470	19230	18914.05	3.65	-9694	19896	19562	19086	18752	18276	19730	18920	42	5720	500	13460	10	1	8388289	1581	9.15	2.74	12	0.29	2060.00	6881.00	57600	20230927	-67.27	15630	20231114	20.60	36000	-47.64	20240119	17110	10.17	20240102	57600	-67.27	20230927	15630	20.60	20231114	4.43	N	418470	500	41 억	305809	N	N	0	N	N
137	20240405	091035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19060	-170	5	-0.88	95430200	5018	4.00	19120	19120	18810	24950	13470	19230	19004.07	3.65	320	19896	19562	19086	18752	18276	19730	18920	42	5720	500	13460	10	1	8388289	1599	9.25	2.77	12	0.06	2060.00	6881.00	57600	20230927	-66.91	15630	20231114	21.94	36000	-47.06	20240119	17110	11.40	20240102	57600	-66.91	20230927	15630	21.94	20231114	4.43	N	418470	500	41 억	305809	N	N	0	N	N
138	20240404	161031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19230	580	2	3.11	2367214790	124315	58.67	18720	19420	18610	24200	13060	18650	19041.76	3.46	15592	20176	19412	19016	18252	17856	19215	18055	42	5550	500	13050	10	1	8388289	1613	9.33	2.79	12	1.48	2060.00	6881.00	57600	20230927	-66.61	15630	20231114	23.03	36000	-46.58	20240119	17110	12.39	20240102	57600	-66.61	20230927	15630	23.03	20231114	4.38	N	418470	500	41 억	290169	N	N	0	N	N
139	20240404	151030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19220	570	2	3.06	2104655170	110653	52.22	18720	19420	18610	24200	13060	18650	19020.32	3.46	15065	20176	19412	19016	18252	17856	19215	18055	42	5550	500	13050	10	1	8388289	1612	9.33	2.79	12	1.32	2060.00	6881.00	57600	20230927	-66.63	15630	20231114	22.97	36000	-46.61	20240119	17110	12.33	20240102	57600	-66.63	20230927	15630	22.97	20231114	4.38	N	418470	500	41 억	290169	N	N	0	N	N
140	20240404	141039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19260	610	2	3.27	1216589460	64618	30.50	18720	19310	18610	24200	13060	18650	18827.41	3.46	9426	20176	19412	19016	18252	17856	19215	18055	42	5550	500	13050	10	1	8388289	1616	9.35	2.80	12	0.77	2060.00	6881.00	57600	20230927	-66.56	15630	20231114	23.22	36000	-46.50	20240119	17110	12.57	20240102	57600	-66.56	20230927	15630	23.22	20231114	4.38	N	418470	500	41 억	290169	N	N	0	N	N
141	20240404	131026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18660	10	2	0.05	754087920	40292	19.02	18720	18900	18610	24200	13060	18650	18715.58	3.46	-4193	20176	19412	19016	18252	17856	19215	18055	42	5550	500	13050	10	1	8388289	1565	9.06	2.71	12	0.48	2060.00	6881.00	57600	20230927	-67.60	15630	20231114	19.39	36000	-48.17	20240119	17110	9.06	20240102	57600	-67.60	20230927	15630	19.39	20231114	4.38	N	418470	500	41 억	290169	N	N	0	N	N
142	20240404	121031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18750	100	2	0.54	536514280	28704	13.55	18720	18900	18610	24200	13060	18650	18691.27	3.46	-5701	20176	19412	19016	18252	17856	19215	18055	42	5550	500	13050	10	1	8388289	1573	9.10	2.72	12	0.34	2060.00	6881.00	57600	20230927	-67.45	15630	20231114	19.96	36000	-47.92	20240119	17110	9.59	20240102	57600	-67.45	20230927	15630	19.96	20231114	4.38	N	418470	500	41 억	290169	N	N	0	N	N
143	20240404	111034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18710	60	2	0.32	423959520	22686	10.71	18720	18900	18610	24200	13060	18650	18688.16	3.46	-7264	20176	19412	19016	18252	17856	19215	18055	42	5550	500	13050	10	1	8388289	1569	9.08	2.72	12	0.27	2060.00	6881.00	57600	20230927	-67.52	15630	20231114	19.71	36000	-48.03	20240119	17110	9.35	20240102	57600	-67.52	20230927	15630	19.71	20231114	4.38	N	418470	500	41 억	290169	N	N	0	N	N
144	20240404	101030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18680	30	2	0.16	325199120	17401	8.21	18720	18900	18620	24200	13060	18650	18688.53	3.46	-6589	20176	19412	19016	18252	17856	19215	18055	42	5550	500	13050	10	1	8388289	1567	9.07	2.71	12	0.21	2060.00	6881.00	57600	20230927	-67.57	15630	20231114	19.51	36000	-48.11	20240119	17110	9.18	20240102	57600	-67.57	20230927	15630	19.51	20231114	4.38	N	418470	500	41 억	290169	N	N	0	N	N
145	20240404	091035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18790	140	2	0.75	38043090	2025	0.96	18720	18900	18720	24200	13060	18650	18786.78	3.46	-803	20176	19412	19016	18252	17856	19215	18055	42	5550	500	13050	10	1	8388289	1576	9.12	2.73	12	0.02	2060.00	6881.00	57600	20230927	-67.38	15630	20231114	20.22	36000	-47.81	20240119	17110	9.82	20240102	57600	-67.38	20230927	15630	20.22	20231114	4.38	N	418470	500	41 억	290169	N	N	0	N	N
146	20240403	161030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18650	-1100	5	-5.57	3979156650	211114	234.27	19780	19780	18620	25650	13830	19750	18847.59	4.13	-63822	20803	20276	19923	19396	19043	20100	19220	42	5900	500	13820	10	1	8388289	1564	9.05	2.71	12	2.52	2060.00	6881.00	57600	20230927	-67.62	15630	20231114	19.32	36000	-48.19	20240119	17110	9.00	20240102	57600	-67.62	20230927	15630	19.32	20231114	4.54	N	418470	500	41 억	346449	N	N	0	N	N
147	20240403	151030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18690	-1060	5	-5.37	3833175320	203290	225.59	19780	19780	18620	25650	13830	19750	18854.63	4.13	-63156	20803	20276	19923	19396	19043	20100	19220	42	5900	500	13820	10	1	8388289	1568	9.07	2.72	12	2.42	2060.00	6881.00	57600	20230927	-67.55	15630	20231114	19.58	36000	-48.08	20240119	17110	9.23	20240102	57600	-67.55	20230927	15630	19.58	20231114	4.54	N	418470	500	41 억	346449	N	N	0	N	N
148	20240403	141018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18750	-1000	5	-5.06	3316813270	175716	194.99	19780	19780	18620	25650	13830	19750	18874.77	4.13	-58329	20803	20276	19923	19396	19043	20100	19220	42	5900	500	13820	10	1	8388289	1573	9.10	2.72	12	2.09	2060.00	6881.00	57600	20230927	-67.45	15630	20231114	19.96	36000	-47.92	20240119	17110	9.59	20240102	57600	-67.45	20230927	15630	19.96	20231114	4.54	N	418470	500	41 억	346449	N	N	0	N	N
149	20240403	131026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18660	-1090	5	-5.52	3090440070	163627	181.58	19780	19780	18620	25650	13830	19750	18885.81	4.13	-56633	20803	20276	19923	19396	19043	20100	19220	42	5900	500	13820	10	1	8388289	1565	9.06	2.71	12	1.95	2060.00	6881.00	57600	20230927	-67.60	15630	20231114	19.39	36000	-48.17	20240119	17110	9.06	20240102	57600	-67.60	20230927	15630	19.39	20231114	4.54	N	418470	500	41 억	346449	N	N	0	N	N
150	20240403	121019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18660	-1090	5	-5.52	2795233270	147829	164.04	19780	19780	18620	25650	13830	19750	18907.17	4.13	-55683	20803	20276	19923	19396	19043	20100	19220	42	5900	500	13820	10	1	8388289	1565	9.06	2.71	12	1.76	2060.00	6881.00	57600	20230927	-67.60	15630	20231114	19.39	36000	-48.17	20240119	17110	9.06	20240102	57600	-67.60	20230927	15630	19.39	20231114	4.54	N	418470	500	41 억	346449	N	N	0	N	N
151	20240403	111026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18760	-990	5	-5.01	2262484470	119329	132.42	19780	19780	18660	25650	13830	19750	18958.44	4.13	-47870	20803	20276	19923	19396	19043	20100	19220	42	5900	500	13820	10	1	8388289	1574	9.11	2.73	12	1.42	2060.00	6881.00	57600	20230927	-67.43	15630	20231114	20.03	36000	-47.89	20240119	17110	9.64	20240102	57600	-67.43	20230927	15630	20.03	20231114	4.54	N	418470	500	41 억	346449	N	N	0	N	N
152	20240403	101024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	18780	-970	5	-4.91	1480751460	77707	86.23	19780	19780	18770	25650	13830	19750	19053.39	4.13	-33601	20803	20276	19923	19396	19043	20100	19220	42	5900	500	13820	10	1	8388289	1575	9.12	2.73	12	0.93	2060.00	6881.00	57600	20230927	-67.40	15630	20231114	20.15	36000	-47.83	20240119	17110	9.76	20240102	57600	-67.40	20230927	15630	20.15	20231114	4.54	N	418470	500	41 억	346449	N	N	0	N	N
153	20240403	091027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19230	-520	5	-2.63	362366530	18763	20.82	19780	19780	19190	25650	13830	19750	19307.06	4.13	-3848	20803	20276	19923	19396	19043	20100	19220	42	5900	500	13820	10	1	8388289	1613	9.33	2.79	12	0.22	2060.00	6881.00	57600	20230927	-66.61	15630	20231114	23.03	36000	-46.58	20240119	17110	12.39	20240102	57600	-66.61	20230927	15630	23.03	20231114	4.54	N	418470	500	41 억	346449	N	N	0	N	N
154	20240402	161012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19750	-750	5	-3.66	1777887290	89464	49.32	20350	20450	19570	26650	14350	20500	19872.66	4.65	-43517	21613	21056	20093	19536	18573	21335	19815	42	6150	500	14350	10	1	8388289	1657	9.59	2.87	12	1.07	2060.00	6881.00	57600	20230927	-65.71	15630	20231114	26.36	36000	-45.14	20240119	17110	15.43	20240102	57600	-65.71	20230927	15630	26.36	20231114	4.55	N	418470	500	41 억	390085	N	N	0	N	N
155	20240402	151020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19710	-790	5	-3.85	1683088980	84660	46.67	20350	20450	19570	26650	14350	20500	19880.56	4.65	-41523	21613	21056	20093	19536	18573	21335	19815	42	6150	500	14350	10	1	8388289	1653	9.57	2.86	12	1.01	2060.00	6881.00	57600	20230927	-65.78	15630	20231114	26.10	36000	-45.25	20240119	17110	15.20	20240102	57600	-65.78	20230927	15630	26.10	20231114	4.55	N	418470	500	41 억	390085	N	N	0	N	N
156	20240402	141021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19770	-730	5	-3.56	1343978550	67442	37.18	20350	20450	19750	26650	14350	20500	19927.91	4.65	-28778	21613	21056	20093	19536	18573	21335	19815	42	6150	500	14350	10	1	8388289	1658	9.60	2.87	12	0.80	2060.00	6881.00	57600	20230927	-65.68	15630	20231114	26.49	36000	-45.08	20240119	17110	15.55	20240102	57600	-65.68	20230927	15630	26.49	20231114	4.55	N	418470	500	41 억	390085	N	N	0	N	N
157	20240402	131006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19790	-710	5	-3.46	1227329690	61547	33.93	20350	20450	19750	26650	14350	20500	19941.33	4.65	-27851	21613	21056	20093	19536	18573	21335	19815	42	6150	500	14350	10	1	8388289	1660	9.61	2.88	12	0.73	2060.00	6881.00	57600	20230927	-65.64	15630	20231114	26.62	36000	-45.03	20240119	17110	15.66	20240102	57600	-65.64	20230927	15630	26.62	20231114	4.55	N	418470	500	41 억	390085	N	N	0	N	N
158	20240402	121006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19810	-690	5	-3.37	1098862490	55060	30.35	20350	20450	19750	26650	14350	20500	19957.54	4.65	-24404	21613	21056	20093	19536	18573	21335	19815	42	6150	500	14350	10	1	8388289	1662	9.62	2.88	12	0.66	2060.00	6881.00	57600	20230927	-65.61	15630	20231114	26.74	36000	-44.97	20240119	17110	15.78	20240102	57600	-65.61	20230927	15630	26.74	20231114	4.55	N	418470	500	41 억	390085	N	N	0	N	N
159	20240402	111006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19880	-620	5	-3.02	953682860	47734	26.31	20350	20450	19750	26650	14350	20500	19979.10	4.65	-21884	21613	21056	20093	19536	18573	21335	19815	42	6150	500	14350	10	1	8388289	1668	9.65	2.89	12	0.57	2060.00	6881.00	57600	20230927	-65.49	15630	20231114	27.19	36000	-44.78	20240119	17110	16.19	20240102	57600	-65.49	20230927	15630	27.19	20231114	4.55	N	418470	500	41 억	390085	N	N	0	N	N
160	20240402	101011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19900	-600	5	-2.93	668823750	33385	18.40	20350	20450	19900	26650	14350	20500	20033.65	4.65	-13388	21613	21056	20093	19536	18573	21335	19815	42	6150	500	14350	10	1	8388289	1669	9.66	2.89	12	0.40	2060.00	6881.00	57600	20230927	-65.45	15630	20231114	27.32	36000	-44.72	20240119	17110	16.31	20240102	57600	-65.45	20230927	15630	27.32	20231114	4.55	N	418470	500	41 억	390085	N	N	0	N	N
161	20240402	091007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	20050	-450	5	-2.20	182684800	9041	4.98	20350	20450	20000	26650	14350	20500	20206.23	4.65	-1652	21613	21056	20093	19536	18573	21335	19815	42	6150	500	14350	50	1	8388289	1682	9.73	2.91	12	0.11	2060.00	6881.00	57600	20230927	-65.19	15630	20231114	28.28	36000	-44.31	20240119	17110	17.18	20240102	57600	-65.19	20230927	15630	28.28	20231114	4.55	N	418470	500	41 억	390085	N	N	0	N	N
162	20240401	161006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	20500	1140	2	5.89	3642216130	180705	212.82	19130	20650	19130	25150	13560	19360	20155.35	4.15	43813	20160	19760	19530	19130	18900	19645	19015	42	5790	500	13550	50	1	8388289	1720	9.95	2.98	12	2.15	2060.00	6881.00	57600	20230927	-64.41	15630	20231114	31.16	36000	-43.06	20240119	17110	19.81	20240102	57600	-64.41	20230927	15630	31.16	20231114	4.61	N	418470	500	41 억	347909	N	N	64	N	N
163	20240401	151011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	20450	1090	2	5.63	3469309980	172233	202.84	19130	20650	19130	25150	13560	19360	20143.12	4.15	42471	20160	19760	19530	19130	18900	19645	19015	42	5790	500	13550	50	1	8388289	1715	9.93	2.97	12	2.05	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	17110	19.52	20240102	57600	-64.50	20230927	15630	30.84	20231114	4.61	N	418470	500	41 억	347909	N	N	64	N	N
164	20240401	141003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	20250	890	2	4.60	2237486980	112046	131.96	19130	20400	19130	25150	13560	19360	19969.36	4.15	31042	20160	19760	19530	19130	18900	19645	19015	42	5790	500	13550	50	1	8388289	1699	9.83	2.94	12	1.34	2060.00	6881.00	57600	20230927	-64.84	15630	20231114	29.56	36000	-43.75	20240119	17110	18.35	20240102	57600	-64.84	20230927	15630	29.56	20231114	4.61	N	418470	500	41 억	347909	N	N	64	N	N
165	20240401	131000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	20200	840	2	4.34	1723905480	86731	102.14	19130	20250	19130	25150	13560	19360	19876.46	4.15	28701	20160	19760	19530	19130	18900	19645	19015	42	5790	500	13550	50	1	8388289	1694	9.81	2.94	12	1.03	2060.00	6881.00	57600	20230927	-64.93	15630	20231114	29.24	36000	-43.89	20240119	17110	18.06	20240102	57600	-64.93	20230927	15630	29.24	20231114	4.61	N	418470	500	41 억	347909	N	N	64	N	N
166	20240401	121007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	20050	690	2	3.56	1391004040	70149	82.62	19130	20100	19130	25150	13560	19360	19829.28	4.15	22351	20160	19760	19530	19130	18900	19645	19015	42	5790	500	13550	50	1	8388289	1682	9.73	2.91	12	0.84	2060.00	6881.00	57600	20230927	-65.19	15630	20231114	28.28	36000	-44.31	20240119	17110	17.18	20240102	57600	-65.19	20230927	15630	28.28	20231114	4.61	N	418470	500	41 억	347909	N	N	64	N	N
167	20240401	111006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19950	590	2	3.05	1098392090	55516	65.38	19130	20100	19130	25150	13560	19360	19785.14	4.15	18796	20160	19760	19530	19130	18900	19645	19015	42	5790	500	13550	10	1	8388289	1673	9.68	2.90	12	0.66	2060.00	6881.00	57600	20230927	-65.36	15630	20231114	27.64	36000	-44.58	20240119	17110	16.60	20240102	57600	-65.36	20230927	15630	27.64	20231114	4.61	N	418470	500	41 억	347909	N	N	64	N	N
168	20240401	101003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19850	490	2	2.53	855026580	43324	51.02	19130	20100	19130	25150	13560	19360	19735.63	4.15	17891	20160	19760	19530	19130	18900	19645	19015	42	5790	500	13550	10	1	8388289	1665	9.64	2.88	12	0.52	2060.00	6881.00	57600	20230927	-65.54	15630	20231114	27.00	36000	-44.86	20240119	17110	16.01	20240102	57600	-65.54	20230927	15630	27.00	20231114	4.61	N	418470	500	41 억	347909	N	N	64	N	N
169	20240401	091001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	19270	-90	5	-0.46	134514210	7007	8.25	19130	19490	19130	25150	13560	19360	19197.12	4.15	1236	20160	19760	19530	19130	18900	19645	19015	42	5790	500	13550	10	1	8388289	1616	9.35	2.80	12	0.08	2060.00	6881.00	57600	20230927	-66.55	15630	20231114	23.29	36000	-46.47	20240119	17110	12.62	20240102	57600	-66.55	20230927	15630	23.29	20231114	4.61	N	418470	500	41 억	347909	N	N	64	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History