KissMeData/068100/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160631	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-10	5	-0.16	409987660	67121	82.57	6100	6250	6050	7930	4270	6100	6109.46	1.65	0	3093	6380	6240	6120	5980	5860	6310	6050	50	1830	500	4270	10	1	9939614	605	-21.99	6.56	12	0.68	-277.00	928.00	23000	20240222	-73.52	5840	20240416	4.28	23000	-73.52	20240222	5840	4.28	20240416	23000	-73.52	20240222	5840	4.28	20240416	0.09	N	068100	500	49 억		163858	N	N	0	N	00	N
3	20240430	150641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	0	3	0.00	365443290	59808	73.58	6100	6250	6050	7930	4270	6100	6110.27	1.65	0	3434	6380	6240	6120	5980	5860	6310	6050	50	1830	500	4270	10	1	9939614	606	-22.02	6.57	12	0.60	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.09	N	068100	500	49 억		163858	N	N	0	N	00	N
4	20240430	140641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	0	3	0.00	341380190	55860	68.72	6100	6250	6050	7930	4270	6100	6111.35	1.65	0	4215	6380	6240	6120	5980	5860	6310	6050	50	1830	500	4270	10	1	9939614	606	-22.02	6.57	12	0.56	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.09	N	068100	500	49 억		163858	N	N	0	N	00	N
5	20240430	130641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	0	3	0.00	267865410	43856	53.95	6100	6250	6050	7930	4270	6100	6107.84	1.65	0	1250	6380	6240	6120	5980	5860	6310	6050	50	1830	500	4270	10	1	9939614	606	-22.02	6.57	12	0.44	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.09	N	068100	500	49 억		163858	N	N	0	N	00	N
6	20240430	120641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	0	3	0.00	248825600	40725	50.10	6100	6250	6050	7930	4270	6100	6109.90	1.65	0	762	6380	6240	6120	5980	5860	6310	6050	50	1830	500	4270	10	1	9939614	606	-22.02	6.57	12	0.41	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.09	N	068100	500	49 억		163858	N	N	0	N	00	N
7	20240430	110639	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-10	5	-0.16	223374540	36549	44.96	6100	6250	6050	7930	4270	6100	6111.65	1.65	0	-580	6380	6240	6120	5980	5860	6310	6050	50	1830	500	4270	10	1	9939614	605	-21.99	6.56	12	0.37	-277.00	928.00	23000	20240222	-73.52	5840	20240416	4.28	23000	-73.52	20240222	5840	4.28	20240416	23000	-73.52	20240222	5840	4.28	20240416	0.09	N	068100	500	49 억		163858	N	N	0	N	00	N
8	20240430	100639	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-10	5	-0.16	177097840	28948	35.61	6100	6250	6050	7930	4270	6100	6117.79	1.65	0	255	6380	6240	6120	5980	5860	6310	6050	50	1830	500	4270	10	1	9939614	605	-21.99	6.56	12	0.29	-277.00	928.00	23000	20240222	-73.52	5840	20240416	4.28	23000	-73.52	20240222	5840	4.28	20240416	23000	-73.52	20240222	5840	4.28	20240416	0.09	N	068100	500	49 억		163858	N	N	0	N	00	N
9	20240430	090648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6140	40	2	0.66	56213210	9103	11.20	6100	6250	6100	7930	4270	6100	6175.24	1.65	0	-364	6380	6240	6120	5980	5860	6310	6050	50	1830	500	4270	10	1	9939614	610	-22.17	6.62	12	0.09	-277.00	928.00	23000	20240222	-73.30	5840	20240416	5.14	23000	-73.30	20240222	5840	5.14	20240416	23000	-73.30	20240222	5840	5.14	20240416	0.09	N	068100	500	49 억		163858	N	N	0	N	00	N
10	20240429	160628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	120	2	2.01	492289520	80543	108.17	6030	6260	6000	7770	4190	5980	6112.14	1.35	0	29114	6406	6192	6086	5872	5766	6140	5820	50	1790	500	4180	10	1	9939614	606	-22.02	6.57	12	0.81	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.14	N	068100	500	49 억		134075	N	N	0	N	00	N
11	20240429	150639	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	110	2	1.84	447326710	73165	98.26	6030	6260	6000	7770	4190	5980	6113.95	1.35	0	25116	6406	6192	6086	5872	5766	6140	5820	50	1790	500	4180	10	1	9939614	605	-21.99	6.56	12	0.74	-277.00	928.00	23000	20240222	-73.52	5840	20240416	4.28	23000	-73.52	20240222	5840	4.28	20240416	23000	-73.52	20240222	5840	4.28	20240416	0.14	N	068100	500	49 억		134075	N	N	0	N	00	N
12	20240429	140617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	100	2	1.67	383551810	62668	84.17	6030	6260	6000	7770	4190	5980	6120.39	1.35	0	18211	6406	6192	6086	5872	5766	6140	5820	50	1790	500	4180	10	1	9939614	604	-21.95	6.55	12	0.63	-277.00	928.00	23000	20240222	-73.57	5840	20240416	4.11	23000	-73.57	20240222	5840	4.11	20240416	23000	-73.57	20240222	5840	4.11	20240416	0.14	N	068100	500	49 억		134075	N	N	0	N	00	N
13	20240429	130639	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6160	180	2	3.01	288286130	47081	63.23	6030	6260	6000	7770	4190	5980	6123.21	1.35	0	12886	6406	6192	6086	5872	5766	6140	5820	50	1790	500	4180	10	1	9939614	612	-22.24	6.64	12	0.47	-277.00	928.00	23000	20240222	-73.22	5840	20240416	5.48	23000	-73.22	20240222	5840	5.48	20240416	23000	-73.22	20240222	5840	5.48	20240416	0.14	N	068100	500	49 억		134075	N	N	0	N	00	N
14	20240429	120638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	100	2	1.67	181294340	29788	40.01	6030	6160	6000	7770	4190	5980	6086.17	1.35	0	10592	6406	6192	6086	5872	5766	6140	5820	50	1790	500	4180	10	1	9939614	604	-21.95	6.55	12	0.30	-277.00	928.00	23000	20240222	-73.57	5840	20240416	4.11	23000	-73.57	20240222	5840	4.11	20240416	23000	-73.57	20240222	5840	4.11	20240416	0.14	N	068100	500	49 억		134075	N	N	0	N	00	N
15	20240429	110621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6070	90	2	1.51	89968340	14847	19.94	6030	6110	6000	7770	4190	5980	6059.72	1.35	0	2623	6406	6192	6086	5872	5766	6140	5820	50	1790	500	4180	10	1	9939614	603	-21.91	6.54	12	0.15	-277.00	928.00	23000	20240222	-73.61	5840	20240416	3.94	23000	-73.61	20240222	5840	3.94	20240416	23000	-73.61	20240222	5840	3.94	20240416	0.14	N	068100	500	49 억		134075	N	N	0	N	00	N
16	20240429	100638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	110	2	1.84	55367250	9139	12.27	6030	6110	6000	7770	4190	5980	6058.38	1.35	0	132	6406	6192	6086	5872	5766	6140	5820	50	1790	500	4180	10	1	9939614	605	-21.99	6.56	12	0.09	-277.00	928.00	23000	20240222	-73.52	5840	20240416	4.28	23000	-73.52	20240222	5840	4.28	20240416	23000	-73.52	20240222	5840	4.28	20240416	0.14	N	068100	500	49 억		134075	N	N	0	N	00	N
17	20240429	090638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	50	2	0.84	17140190	2845	3.82	6030	6080	6000	7770	4190	5980	6024.73	1.35	0	792	6406	6192	6086	5872	5766	6140	5820	50	1790	500	4180	10	1	9939614	599	-21.77	6.50	12	0.03	-277.00	928.00	23000	20240222	-73.78	5840	20240416	3.25	23000	-73.78	20240222	5840	3.25	20240416	23000	-73.78	20240222	5840	3.25	20240416	0.14	N	068100	500	49 억		134075	N	N	0	N	00	N
18	20240426	160636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5980	-180	5	-2.92	427704800	69965	50.96	6170	6300	5980	8000	4320	6160	6113.17	1.51	0	-16532	6606	6382	6186	5962	5766	6495	6075	50	1840	500	4310	10	1	9939614	594	-21.59	6.44	12	0.70	-277.00	928.00	23000	20240222	-74.00	5840	20240416	2.40	23000	-74.00	20240222	5840	2.40	20240416	23000	-74.00	20240222	5840	2.40	20240416	0.14	N	068100	500	49 억		150411	N	N	0	N	00	N
19	20240426	150637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6020	-140	5	-2.27	391834950	63979	46.60	6170	6300	5990	8000	4320	6160	6124.43	1.51	0	-15612	6606	6382	6186	5962	5766	6495	6075	50	1840	500	4310	10	1	9939614	598	-21.73	6.49	12	0.64	-277.00	928.00	23000	20240222	-73.83	5840	20240416	3.08	23000	-73.83	20240222	5840	3.08	20240416	23000	-73.83	20240222	5840	3.08	20240416	0.14	N	068100	500	49 억		150411	N	N	0	N	00	N
20	20240426	140634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	-120	5	-1.95	295439590	47953	34.93	6170	6300	6030	8000	4320	6160	6161.02	1.51	0	-8483	6606	6382	6186	5962	5766	6495	6075	50	1840	500	4310	10	1	9939614	600	-21.81	6.51	12	0.48	-277.00	928.00	23000	20240222	-73.74	5840	20240416	3.42	23000	-73.74	20240222	5840	3.42	20240416	23000	-73.74	20240222	5840	3.42	20240416	0.14	N	068100	500	49 억		150411	N	N	0	N	00	N
21	20240426	130634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	-120	5	-1.95	253055830	40947	29.83	6170	6300	6040	8000	4320	6160	6180.08	1.51	0	-6722	6606	6382	6186	5962	5766	6495	6075	50	1840	500	4310	10	1	9939614	600	-21.81	6.51	12	0.41	-277.00	928.00	23000	20240222	-73.74	5840	20240416	3.42	23000	-73.74	20240222	5840	3.42	20240416	23000	-73.74	20240222	5840	3.42	20240416	0.14	N	068100	500	49 억		150411	N	N	0	N	00	N
22	20240426	120634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6150	-10	5	-0.16	203059820	32747	23.85	6170	6300	6110	8000	4320	6160	6200.87	1.51	0	-3185	6606	6382	6186	5962	5766	6495	6075	50	1840	500	4310	10	1	9939614	611	-22.20	6.63	12	0.33	-277.00	928.00	23000	20240222	-73.26	5840	20240416	5.31	23000	-73.26	20240222	5840	5.31	20240416	23000	-73.26	20240222	5840	5.31	20240416	0.14	N	068100	500	49 억		150411	N	N	0	N	00	N
23	20240426	110634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6150	-10	5	-0.16	166478650	26807	19.53	6170	6300	6130	8000	4320	6160	6210.27	1.51	0	-2809	6606	6382	6186	5962	5766	6495	6075	50	1840	500	4310	10	1	9939614	611	-22.20	6.63	12	0.27	-277.00	928.00	23000	20240222	-73.26	5840	20240416	5.31	23000	-73.26	20240222	5840	5.31	20240416	23000	-73.26	20240222	5840	5.31	20240416	0.14	N	068100	500	49 억		150411	N	N	0	N	00	N
24	20240426	100633	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6210	50	2	0.81	130538060	20987	15.29	6170	6300	6160	8000	4320	6160	6219.95	1.51	0	-1672	6606	6382	6186	5962	5766	6495	6075	50	1840	500	4310	10	1	9939614	617	-22.42	6.69	12	0.21	-277.00	928.00	23000	20240222	-73.00	5840	20240416	6.34	23000	-73.00	20240222	5840	6.34	20240416	23000	-73.00	20240222	5840	6.34	20240416	0.14	N	068100	500	49 억		150411	N	N	0	N	00	N
25	20240426	090637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6230	70	2	1.14	9611470	1552	1.13	6170	6250	6160	8000	4320	6160	6192.96	1.51	0	-80	6606	6382	6186	5962	5766	6495	6075	50	1840	500	4310	10	1	9939614	619	-22.49	6.71	12	0.02	-277.00	928.00	23000	20240222	-72.91	5840	20240416	6.68	23000	-72.91	20240222	5840	6.68	20240416	23000	-72.91	20240222	5840	6.68	20240416	0.14	N	068100	500	49 억		150411	N	N	0	N	00	N
26	20240425	160630	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6160	60	2	0.98	850812760	136730	226.03	6060	6410	5990	7930	4270	6100	6222.60	1.53	0	-337	6233	6166	6083	6016	5933	6125	5975	50	1830	500	4270	10	1	9939614	612	-22.24	6.64	12	1.38	-277.00	928.00	23000	20240222	-73.22	5840	20240416	5.48	23000	-73.22	20240222	5840	5.48	20240416	23000	-73.22	20240222	5840	5.48	20240416	0.14	N	068100	500	49 억		152039	N	N	0	N	00	N
27	20240425	150635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6170	70	2	1.15	833479490	133920	221.38	6060	6410	5990	7930	4270	6100	6223.71	1.53	0	-150	6233	6166	6083	6016	5933	6125	5975	50	1830	500	4270	10	1	9939614	613	-22.27	6.65	12	1.35	-277.00	928.00	23000	20240222	-73.17	5840	20240416	5.65	23000	-73.17	20240222	5840	5.65	20240416	23000	-73.17	20240222	5840	5.65	20240416	0.14	N	068100	500	49 억		152039	N	N	0	N	00	N
28	20240425	140631	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6170	70	2	1.15	785642200	126163	208.56	6060	6410	5990	7930	4270	6100	6227.20	1.53	0	1133	6233	6166	6083	6016	5933	6125	5975	50	1830	500	4270	10	1	9939614	613	-22.27	6.65	12	1.27	-277.00	928.00	23000	20240222	-73.17	5840	20240416	5.65	23000	-73.17	20240222	5840	5.65	20240416	23000	-73.17	20240222	5840	5.65	20240416	0.14	N	068100	500	49 억		152039	N	N	0	N	00	N
29	20240425	130634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6250	150	2	2.46	687561890	110387	182.48	6060	6410	5990	7930	4270	6100	6228.65	1.53	0	4880	6233	6166	6083	6016	5933	6125	5975	50	1830	500	4270	10	1	9939614	621	-22.56	6.73	12	1.11	-277.00	928.00	23000	20240222	-72.83	5840	20240416	7.02	23000	-72.83	20240222	5840	7.02	20240416	23000	-72.83	20240222	5840	7.02	20240416	0.14	N	068100	500	49 억		152039	N	N	0	N	00	N
30	20240425	120630	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6260	160	2	2.62	674240380	108257	178.96	6060	6410	5990	7930	4270	6100	6228.15	1.53	0	4935	6233	6166	6083	6016	5933	6125	5975	50	1830	500	4270	10	1	9939614	622	-22.60	6.75	12	1.09	-277.00	928.00	23000	20240222	-72.78	5840	20240416	7.19	23000	-72.78	20240222	5840	7.19	20240416	23000	-72.78	20240222	5840	7.19	20240416	0.14	N	068100	500	49 억		152039	N	N	0	N	00	N
31	20240425	110632	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6270	170	2	2.79	596532030	95808	158.38	6060	6410	5990	7930	4270	6100	6226.33	1.53	0	5422	6233	6166	6083	6016	5933	6125	5975	50	1830	500	4270	10	1	9939614	623	-22.64	6.76	12	0.96	-277.00	928.00	23000	20240222	-72.74	5840	20240416	7.36	23000	-72.74	20240222	5840	7.36	20240416	23000	-72.74	20240222	5840	7.36	20240416	0.14	N	068100	500	49 억		152039	N	N	0	N	00	N
32	20240425	100631	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6220	120	2	1.97	235221770	38371	63.43	6060	6250	5990	7930	4270	6100	6130.20	1.53	0	4500	6233	6166	6083	6016	5933	6125	5975	50	1830	500	4270	10	1	9939614	618	-22.45	6.70	12	0.39	-277.00	928.00	23000	20240222	-72.96	5840	20240416	6.51	23000	-72.96	20240222	5840	6.51	20240416	23000	-72.96	20240222	5840	6.51	20240416	0.14	N	068100	500	49 억		152039	N	N	0	N	00	N
33	20240425	090634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	-100	5	-1.64	32741540	5436	8.99	6060	6060	5990	7930	4270	6100	6023.09	1.53	0	-2974	6233	6166	6083	6016	5933	6125	5975	50	1830	500	4270	10	1	9939614	596	-21.66	6.47	12	0.05	-277.00	928.00	23000	20240222	-73.91	5840	20240416	2.74	23000	-73.91	20240222	5840	2.74	20240416	23000	-73.91	20240222	5840	2.74	20240416	0.14	N	068100	500	49 억		152039	N	N	0	N	00	N
34	20240424	160623	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	60	2	0.99	364500840	59971	111.27	6110	6150	6000	7850	4230	6040	6077.95	1.30	0	22328	6333	6186	6083	5936	5833	6135	5885	50	1810	500	4220	10	1	9939614	606	-22.02	6.57	12	0.60	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.14	N	068100	500	49 억		129623	N	N	0	N	00	N
35	20240424	150629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6050	10	2	0.17	341403450	56163	104.20	6110	6150	6000	7850	4230	6040	6078.80	1.30	0	20580	6333	6186	6083	5936	5833	6135	5885	50	1810	500	4220	10	1	9939614	601	-21.84	6.52	12	0.57	-277.00	928.00	23000	20240222	-73.70	5840	20240416	3.60	23000	-73.70	20240222	5840	3.60	20240416	23000	-73.70	20240222	5840	3.60	20240416	0.14	N	068100	500	49 억		129623	N	N	0	N	00	N
36	20240424	140628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	50	2	0.83	290019310	47688	88.48	6110	6150	6000	7850	4230	6040	6081.60	1.30	0	15949	6333	6186	6083	5936	5833	6135	5885	50	1810	500	4220	10	1	9939614	605	-21.99	6.56	12	0.48	-277.00	928.00	23000	20240222	-73.52	5840	20240416	4.28	23000	-73.52	20240222	5840	4.28	20240416	23000	-73.52	20240222	5840	4.28	20240416	0.14	N	068100	500	49 억		129623	N	N	0	N	00	N
37	20240424	130634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6070	30	2	0.50	263078500	43258	80.26	6110	6150	6000	7850	4230	6040	6081.61	1.30	0	12574	6333	6186	6083	5936	5833	6135	5885	50	1810	500	4220	10	1	9939614	603	-21.91	6.54	12	0.44	-277.00	928.00	23000	20240222	-73.61	5840	20240416	3.94	23000	-73.61	20240222	5840	3.94	20240416	23000	-73.61	20240222	5840	3.94	20240416	0.14	N	068100	500	49 억		129623	N	N	0	N	00	N
38	20240424	120630	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6060	20	2	0.33	233035350	38299	71.06	6110	6150	6000	7850	4230	6040	6084.63	1.30	0	10191	6333	6186	6083	5936	5833	6135	5885	50	1810	500	4220	10	1	9939614	602	-21.88	6.53	12	0.39	-277.00	928.00	23000	20240222	-73.65	5840	20240416	3.77	23000	-73.65	20240222	5840	3.77	20240416	23000	-73.65	20240222	5840	3.77	20240416	0.14	N	068100	500	49 억		129623	N	N	0	N	00	N
39	20240424	110629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6050	10	2	0.17	210489890	34571	64.14	6110	6150	6000	7850	4230	6040	6088.63	1.30	0	8515	6333	6186	6083	5936	5833	6135	5885	50	1810	500	4220	10	1	9939614	601	-21.84	6.52	12	0.35	-277.00	928.00	23000	20240222	-73.70	5840	20240416	3.60	23000	-73.70	20240222	5840	3.60	20240416	23000	-73.70	20240222	5840	3.60	20240416	0.14	N	068100	500	49 억		129623	N	N	0	N	00	N
40	20240424	100628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	50	2	0.83	142298620	23315	43.26	6110	6150	6040	7850	4230	6040	6103.31	1.30	0	8208	6333	6186	6083	5936	5833	6135	5885	50	1810	500	4220	10	1	9939614	605	-21.99	6.56	12	0.23	-277.00	928.00	23000	20240222	-73.52	5840	20240416	4.28	23000	-73.52	20240222	5840	4.28	20240416	23000	-73.52	20240222	5840	4.28	20240416	0.14	N	068100	500	49 억		129623	N	N	0	N	00	N
41	20240424	090630	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6110	70	2	1.16	1287420	212	0.39	6110	6110	6070	7850	4230	6040	6072.74	1.30	0	107	6333	6186	6083	5936	5833	6135	5885	50	1810	500	4220	10	1	9939614	607	-22.06	6.58	12	0.00	-277.00	928.00	23000	20240222	-73.43	5840	20240416	4.62	23000	-73.43	20240222	5840	4.62	20240416	23000	-73.43	20240222	5840	4.62	20240416	0.14	N	068100	500	49 억		129623	N	N	0	N	00	N
42	20240423	160607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	-70	5	-1.15	327487120	53684	121.82	6120	6230	5980	7940	4280	6110	6100.27	1.30	0	324	6250	6180	6080	6010	5910	6215	6045	50	1830	500	4270	10	1	9939614	600	-21.81	6.51	12	0.54	-277.00	928.00	23000	20240222	-73.74	5840	20240416	3.42	23000	-73.74	20240222	5840	3.42	20240416	23000	-73.74	20240222	5840	3.42	20240416	0.14	N	068100	500	49 억		128982	N	N	0	N	00	N
43	20240423	150627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	-80	5	-1.31	307960200	50453	114.49	6120	6230	5980	7940	4280	6110	6103.90	1.30	0	55	6250	6180	6080	6010	5910	6215	6045	50	1830	500	4270	10	1	9939614	599	-21.77	6.50	12	0.51	-277.00	928.00	23000	20240222	-73.78	5840	20240416	3.25	23000	-73.78	20240222	5840	3.25	20240416	23000	-73.78	20240222	5840	3.25	20240416	0.14	N	068100	500	49 억		128982	N	N	0	N	00	N
44	20240423	140627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6150	40	2	0.65	264938110	43388	98.45	6120	6230	5980	7940	4280	6110	6106.25	1.30	0	-1298	6250	6180	6080	6010	5910	6215	6045	50	1830	500	4270	10	1	9939614	611	-22.20	6.63	12	0.44	-277.00	928.00	23000	20240222	-73.26	5840	20240416	5.31	23000	-73.26	20240222	5840	5.31	20240416	23000	-73.26	20240222	5840	5.31	20240416	0.14	N	068100	500	49 억		128982	N	N	0	N	00	N
45	20240423	130625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6110	0	3	0.00	196540220	32210	73.09	6120	6230	5980	7940	4280	6110	6101.84	1.30	0	-706	6250	6180	6080	6010	5910	6215	6045	50	1830	500	4270	10	1	9939614	607	-22.06	6.58	12	0.32	-277.00	928.00	23000	20240222	-73.43	5840	20240416	4.62	23000	-73.43	20240222	5840	4.62	20240416	23000	-73.43	20240222	5840	4.62	20240416	0.14	N	068100	500	49 억		128982	N	N	0	N	00	N
46	20240423	120625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	-10	5	-0.16	189925610	31126	70.63	6120	6230	5980	7940	4280	6110	6101.83	1.30	0	-554	6250	6180	6080	6010	5910	6215	6045	50	1830	500	4270	10	1	9939614	606	-22.02	6.57	12	0.31	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.14	N	068100	500	49 억		128982	N	N	0	N	00	N
47	20240423	110627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5990	-120	5	-1.96	162625820	26617	60.40	6120	6230	5980	7940	4280	6110	6109.85	1.30	0	-538	6250	6180	6080	6010	5910	6215	6045	50	1830	500	4270	10	1	9939614	595	-21.62	6.45	12	0.27	-277.00	928.00	23000	20240222	-73.96	5840	20240416	2.57	23000	-73.96	20240222	5840	2.57	20240416	23000	-73.96	20240222	5840	2.57	20240416	0.14	N	068100	500	49 억		128982	N	N	0	N	00	N
48	20240423	100626	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	-30	5	-0.49	109073880	17758	40.30	6120	6230	6070	7940	4280	6110	6142.24	1.30	0	830	6250	6180	6080	6010	5910	6215	6045	50	1830	500	4270	10	1	9939614	604	-21.95	6.55	12	0.18	-277.00	928.00	23000	20240222	-73.57	5840	20240416	4.11	23000	-73.57	20240222	5840	4.11	20240416	23000	-73.57	20240222	5840	4.11	20240416	0.14	N	068100	500	49 억		128982	N	N	0	N	00	N
49	20240423	090626	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6150	40	2	0.65	15119650	2467	5.60	6120	6180	6110	7940	4280	6110	6128.76	1.30	0	25	6250	6180	6080	6010	5910	6215	6045	50	1830	500	4270	10	1	9939614	611	-22.20	6.63	12	0.02	-277.00	928.00	23000	20240222	-73.26	5840	20240416	5.31	23000	-73.26	20240222	5840	5.31	20240416	23000	-73.26	20240222	5840	5.31	20240416	0.14	N	068100	500	49 억		128982	N	N	0	N	00	N
50	20240422	160624	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6110	100	2	1.66	265934280	43812	62.76	6000	6150	5980	7810	4210	6010	6069.87	1.16	0	13469	6376	6192	6026	5842	5676	6110	5760	50	1800	500	4200	10	1	9939614	607	-22.06	6.58	12	0.44	-277.00	928.00	23000	20240222	-73.43	5840	20240416	4.62	23000	-73.43	20240222	5840	4.62	20240416	23000	-73.43	20240222	5840	4.62	20240416	0.07	N	068100	500	49 억		115513	N	N	0	N	00	N
51	20240422	150624	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6070	60	2	1.00	243922620	40199	57.58	6000	6150	5980	7810	4210	6010	6067.89	1.16	0	12127	6376	6192	6026	5842	5676	6110	5760	50	1800	500	4200	10	1	9939614	603	-21.91	6.54	12	0.40	-277.00	928.00	23000	20240222	-73.61	5840	20240416	3.94	23000	-73.61	20240222	5840	3.94	20240416	23000	-73.61	20240222	5840	3.94	20240416	0.07	N	068100	500	49 억		115513	N	N	0	N	00	N
52	20240422	140623	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	20	2	0.33	197167180	32471	46.51	6000	6150	5980	7810	4210	6010	6072.11	1.16	0	9396	6376	6192	6026	5842	5676	6110	5760	50	1800	500	4200	10	1	9939614	599	-21.77	6.50	12	0.33	-277.00	928.00	23000	20240222	-73.78	5840	20240416	3.25	23000	-73.78	20240222	5840	3.25	20240416	23000	-73.78	20240222	5840	3.25	20240416	0.07	N	068100	500	49 억		115513	N	N	0	N	00	N
53	20240422	130621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	90	2	1.50	166797930	27446	39.31	6000	6150	5980	7810	4210	6010	6077.33	1.16	0	6683	6376	6192	6026	5842	5676	6110	5760	50	1800	500	4200	10	1	9939614	606	-22.02	6.57	12	0.28	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.07	N	068100	500	49 억		115513	N	N	0	N	00	N
54	20240422	120622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	20	2	0.33	142772340	23493	33.65	6000	6150	5980	7810	4210	6010	6077.25	1.16	0	5190	6376	6192	6026	5842	5676	6110	5760	50	1800	500	4200	10	1	9939614	599	-21.77	6.50	12	0.24	-277.00	928.00	23000	20240222	-73.78	5840	20240416	3.25	23000	-73.78	20240222	5840	3.25	20240416	23000	-73.78	20240222	5840	3.25	20240416	0.07	N	068100	500	49 억		115513	N	N	0	N	00	N
55	20240422	110622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6050	40	2	0.67	128784690	21180	30.34	6000	6150	5980	7810	4210	6010	6080.51	1.16	0	5324	6376	6192	6026	5842	5676	6110	5760	50	1800	500	4200	10	1	9939614	601	-21.84	6.52	12	0.21	-277.00	928.00	23000	20240222	-73.70	5840	20240416	3.60	23000	-73.70	20240222	5840	3.60	20240416	23000	-73.70	20240222	5840	3.60	20240416	0.07	N	068100	500	49 억		115513	N	N	0	N	00	N
56	20240422	100623	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6110	100	2	1.66	115363120	18972	27.18	6000	6150	5980	7810	4210	6010	6080.73	1.16	0	4824	6376	6192	6026	5842	5676	6110	5760	50	1800	500	4200	10	1	9939614	607	-22.06	6.58	12	0.19	-277.00	928.00	23000	20240222	-73.43	5840	20240416	4.62	23000	-73.43	20240222	5840	4.62	20240416	23000	-73.43	20240222	5840	4.62	20240416	0.07	N	068100	500	49 억		115513	N	N	0	N	00	N
57	20240422	090622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	-10	5	-0.17	11486100	1918	2.75	6000	6010	5980	7810	4210	6010	5988.51	1.16	0	704	6376	6192	6026	5842	5676	6110	5760	50	1800	500	4200	10	1	9939614	596	-21.66	6.47	12	0.02	-277.00	928.00	23000	20240222	-73.91	5840	20240416	2.74	23000	-73.91	20240222	5840	2.74	20240416	23000	-73.91	20240222	5840	2.74	20240416	0.07	N	068100	500	49 억		115513	N	N	0	N	00	N
58	20240419	160555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6010	-110	5	-1.80	420010540	69625	83.74	6090	6210	5860	7950	4290	6120	6032.52	1.22	0	-6287	6460	6290	6120	5950	5780	6375	6035	50	1830	500	4280	10	1	9939614	597	-21.70	6.48	12	0.70	-277.00	928.00	23000	20240222	-73.87	5840	20240416	2.91	23000	-73.87	20240222	5840	2.91	20240416	23000	-73.87	20240222	5840	2.91	20240416	0.06	N	068100	500	49 억		121555	N	N	0	N	00	N
59	20240419	150600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	-120	5	-1.96	401286480	66500	79.99	6090	6210	5860	7950	4290	6120	6034.38	1.22	0	-6899	6460	6290	6120	5950	5780	6375	6035	50	1830	500	4280	10	1	9939614	596	-21.66	6.47	12	0.67	-277.00	928.00	23000	20240222	-73.91	5840	20240416	2.74	23000	-73.91	20240222	5840	2.74	20240416	23000	-73.91	20240222	5840	2.74	20240416	0.06	N	068100	500	49 억		121555	N	N	0	N	00	N
60	20240419	140555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6020	-100	5	-1.63	362676410	60100	72.29	6090	6210	5860	7950	4290	6120	6034.55	1.22	0	-5634	6460	6290	6120	5950	5780	6375	6035	50	1830	500	4280	10	1	9939614	598	-21.73	6.49	12	0.60	-277.00	928.00	23000	20240222	-73.83	5840	20240416	3.08	23000	-73.83	20240222	5840	3.08	20240416	23000	-73.83	20240222	5840	3.08	20240416	0.06	N	068100	500	49 억		121555	N	N	0	N	00	N
61	20240419	130556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5990	-130	5	-2.12	339871370	56302	67.72	6090	6210	5860	7950	4290	6120	6036.58	1.22	0	-6219	6460	6290	6120	5950	5780	6375	6035	50	1830	500	4280	10	1	9939614	595	-21.62	6.45	12	0.57	-277.00	928.00	23000	20240222	-73.96	5840	20240416	2.57	23000	-73.96	20240222	5840	2.57	20240416	23000	-73.96	20240222	5840	2.57	20240416	0.06	N	068100	500	49 억		121555	N	N	0	N	00	N
62	20240419	120553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5970	-150	5	-2.45	323495310	53561	64.42	6090	6210	5860	7950	4290	6120	6039.75	1.22	0	-5927	6460	6290	6120	5950	5780	6375	6035	50	1830	500	4280	10	1	9939614	593	-21.55	6.43	12	0.54	-277.00	928.00	23000	20240222	-74.04	5840	20240416	2.23	23000	-74.04	20240222	5840	2.23	20240416	23000	-74.04	20240222	5840	2.23	20240416	0.06	N	068100	500	49 억		121555	N	N	0	N	00	N
63	20240419	110559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5930	-190	5	-3.10	244304460	40204	48.36	6090	6210	5900	7950	4290	6120	6076.62	1.22	0	-3628	6460	6290	6120	5950	5780	6375	6035	50	1830	500	4280	10	1	9939614	589	-21.41	6.39	12	0.40	-277.00	928.00	23000	20240222	-74.22	5840	20240416	1.54	23000	-74.22	20240222	5840	1.54	20240416	23000	-74.22	20240222	5840	1.54	20240416	0.06	N	068100	500	49 억		121555	N	N	0	N	00	N
64	20240419	100558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	-20	5	-0.33	90396120	14806	17.81	6090	6210	6020	7950	4290	6120	6105.37	1.22	0	-1633	6460	6290	6120	5950	5780	6375	6035	50	1830	500	4280	10	1	9939614	606	-22.02	6.57	12	0.15	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.06	N	068100	500	49 억		121555	N	N	0	N	00	N
65	20240419	090553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6130	10	2	0.16	32398820	5256	6.32	6090	6210	6090	7950	4290	6120	6164.16	1.22	0	-1517	6460	6290	6120	5950	5780	6375	6035	50	1830	500	4280	10	1	9939614	609	-22.13	6.61	12	0.05	-277.00	928.00	23000	20240222	-73.35	5840	20240416	4.97	23000	-73.35	20240222	5840	4.97	20240416	23000	-73.35	20240222	5840	4.97	20240416	0.06	N	068100	500	49 억		121555	N	N	0	N	00	N
66	20240418	160552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6120	120	2	2.00	507266890	82136	103.25	5980	6290	5950	7800	4200	6000	6175.99	1.09	0	14323	6246	6122	6016	5892	5786	6115	5885	50	1800	500	4200	10	1	9939614	608	-22.09	6.59	12	0.83	-277.00	928.00	23000	20240222	-73.39	5840	20240416	4.79	23000	-73.39	20240222	5840	4.79	20240416	23000	-73.39	20240222	5840	4.79	20240416	0.06	N	068100	500	49 억		108025	N	N	0	N	00	N
67	20240418	150553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6130	130	2	2.17	482306040	78071	98.14	5980	6290	5950	7800	4200	6000	6177.79	1.09	0	13404	6246	6122	6016	5892	5786	6115	5885	50	1800	500	4200	10	1	9939614	609	-22.13	6.61	12	0.79	-277.00	928.00	23000	20240222	-73.35	5840	20240416	4.97	23000	-73.35	20240222	5840	4.97	20240416	23000	-73.35	20240222	5840	4.97	20240416	0.06	N	068100	500	49 억		108025	N	N	0	N	00	N
68	20240418	140557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6170	170	2	2.83	458387660	74191	93.26	5980	6290	5950	7800	4200	6000	6178.48	1.09	0	13748	6246	6122	6016	5892	5786	6115	5885	50	1800	500	4200	10	1	9939614	613	-22.27	6.65	12	0.75	-277.00	928.00	23000	20240222	-73.17	5840	20240416	5.65	23000	-73.17	20240222	5840	5.65	20240416	23000	-73.17	20240222	5840	5.65	20240416	0.06	N	068100	500	49 억		108025	N	N	0	N	00	N
69	20240418	130554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6200	200	2	3.33	407674910	65934	82.88	5980	6290	5950	7800	4200	6000	6183.08	1.09	0	12087	6246	6122	6016	5892	5786	6115	5885	50	1800	500	4200	10	1	9939614	616	-22.38	6.68	12	0.66	-277.00	928.00	23000	20240222	-73.04	5840	20240416	6.16	23000	-73.04	20240222	5840	6.16	20240416	23000	-73.04	20240222	5840	6.16	20240416	0.06	N	068100	500	49 억		108025	N	N	0	N	00	N
70	20240418	120552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6260	260	2	4.33	380445640	61550	77.37	5980	6290	5950	7800	4200	6000	6181.08	1.09	0	13170	6246	6122	6016	5892	5786	6115	5885	50	1800	500	4200	10	1	9939614	622	-22.60	6.75	12	0.62	-277.00	928.00	23000	20240222	-72.78	5840	20240416	7.19	23000	-72.78	20240222	5840	7.19	20240416	23000	-72.78	20240222	5840	7.19	20240416	0.06	N	068100	500	49 억		108025	N	N	0	N	00	N
71	20240418	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6260	260	2	4.33	334921490	54209	68.14	5980	6290	5950	7800	4200	6000	6178.34	1.09	0	11571	6246	6122	6016	5892	5786	6115	5885	50	1800	500	4200	10	1	9939614	622	-22.60	6.75	12	0.55	-277.00	928.00	23000	20240222	-72.78	5840	20240416	7.19	23000	-72.78	20240222	5840	7.19	20240416	23000	-72.78	20240222	5840	7.19	20240416	0.06	N	068100	500	49 억		108025	N	N	0	N	00	N
72	20240418	100555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6200	200	2	3.33	184226720	30014	37.73	5980	6250	5950	7800	4200	6000	6138.03	1.09	0	5067	6246	6122	6016	5892	5786	6115	5885	50	1800	500	4200	10	1	9939614	616	-22.38	6.68	12	0.30	-277.00	928.00	23000	20240222	-73.04	5840	20240416	6.16	23000	-73.04	20240222	5840	6.16	20240416	23000	-73.04	20240222	5840	6.16	20240416	0.06	N	068100	500	49 억		108025	N	N	0	N	00	N
73	20240418	090553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	30	2	0.50	16865400	2816	3.54	5980	6030	5950	7800	4200	6000	5989.13	1.09	0	825	6246	6122	6016	5892	5786	6115	5885	50	1800	500	4200	10	1	9939614	599	-21.77	6.50	12	0.03	-277.00	928.00	23000	20240222	-73.78	5840	20240416	3.25	23000	-73.78	20240222	5840	3.25	20240416	23000	-73.78	20240222	5840	3.25	20240416	0.06	N	068100	500	49 억		108025	N	N	0	N	00	N
74	20240417	160548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	120	2	2.04	469668500	78013	71.00	6000	6140	5910	7640	4120	5880	6020.57	0.80	0	28393	6280	6080	5960	5760	5640	6020	5700	50	1760	500	4110	10	1	9939614	596	-21.66	6.47	12	0.78	-277.00	928.00	23000	20240222	-73.91	5840	20240416	2.74	23000	-73.91	20240222	5840	2.74	20240416	23000	-73.91	20240222	5840	2.74	20240416	0.06	N	068100	500	49 억		79626	N	N	0	N	00	N
75	20240417	150558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5930	50	2	0.85	446123690	74078	67.42	6000	6140	5910	7640	4120	5880	6022.35	0.80	0	28373	6280	6080	5960	5760	5640	6020	5700	50	1760	500	4110	10	1	9939614	589	-21.41	6.39	12	0.75	-277.00	928.00	23000	20240222	-74.22	5840	20240416	1.54	23000	-74.22	20240222	5840	1.54	20240416	23000	-74.22	20240222	5840	1.54	20240416	0.06	N	068100	500	49 억		79626	N	N	0	N	00	N
76	20240417	140553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	150	2	2.55	394813960	65481	59.60	6000	6140	5910	7640	4120	5880	6029.45	0.80	0	27401	6280	6080	5960	5760	5640	6020	5700	50	1760	500	4110	10	1	9939614	599	-21.77	6.50	12	0.66	-277.00	928.00	23000	20240222	-73.78	5840	20240416	3.25	23000	-73.78	20240222	5840	3.25	20240416	23000	-73.78	20240222	5840	3.25	20240416	0.06	N	068100	500	49 억		79626	N	N	0	N	00	N
77	20240417	130555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6020	140	2	2.38	371079440	61541	56.01	6000	6140	5910	7640	4120	5880	6029.79	0.80	0	27344	6280	6080	5960	5760	5640	6020	5700	50	1760	500	4110	10	1	9939614	598	-21.73	6.49	12	0.62	-277.00	928.00	23000	20240222	-73.83	5840	20240416	3.08	23000	-73.83	20240222	5840	3.08	20240416	23000	-73.83	20240222	5840	3.08	20240416	0.06	N	068100	500	49 억		79626	N	N	0	N	00	N
78	20240417	120556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	120	2	2.04	360404530	59762	54.39	6000	6140	5910	7640	4120	5880	6030.67	0.80	0	26662	6280	6080	5960	5760	5640	6020	5700	50	1760	500	4110	10	1	9939614	596	-21.66	6.47	12	0.60	-277.00	928.00	23000	20240222	-73.91	5840	20240416	2.74	23000	-73.91	20240222	5840	2.74	20240416	23000	-73.91	20240222	5840	2.74	20240416	0.06	N	068100	500	49 억		79626	N	N	0	N	00	N
79	20240417	110557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6010	130	2	2.21	276626400	45832	41.71	6000	6140	5910	7640	4120	5880	6035.66	0.80	0	22217	6280	6080	5960	5760	5640	6020	5700	50	1760	500	4110	10	1	9939614	597	-21.70	6.48	12	0.46	-277.00	928.00	23000	20240222	-73.87	5840	20240416	2.91	23000	-73.87	20240222	5840	2.91	20240416	23000	-73.87	20240222	5840	2.91	20240416	0.06	N	068100	500	49 억		79626	N	N	0	N	00	N
80	20240417	100553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6070	190	2	3.23	241066060	39922	36.34	6000	6140	5910	7640	4120	5880	6038.43	0.80	0	20772	6280	6080	5960	5760	5640	6020	5700	50	1760	500	4110	10	1	9939614	603	-21.91	6.54	12	0.40	-277.00	928.00	23000	20240222	-73.61	5840	20240416	3.94	23000	-73.61	20240222	5840	3.94	20240416	23000	-73.61	20240222	5840	3.94	20240416	0.06	N	068100	500	49 억		79626	N	N	0	N	00	N
81	20240417	090550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	160	2	2.72	19397380	3234	2.94	6000	6040	5950	7640	4120	5880	5997.99	0.80	0	1527	6280	6080	5960	5760	5640	6020	5700	50	1760	500	4110	10	1	9939614	600	-21.81	6.51	12	0.03	-277.00	928.00	23000	20240222	-73.74	5840	20240416	3.42	23000	-73.74	20240222	5840	3.42	20240416	23000	-73.74	20240222	5840	3.42	20240416	0.06	N	068100	500	49 억		79626	N	N	0	N	00	N
82	20240416	160554	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5880	-310	5	-5.01	644726160	108410	95.83	6100	6160	5840	8040	4340	6190	5947.16	0.77	0	24819	6590	6390	6220	6020	5850	6305	5935	50	1850	500	4330	10	1	9939614	584	-21.23	6.34	12	1.09	-277.00	928.00	23000	20240222	-74.43	5840	20240416	0.68	23000	-74.43	20240222	5840	0.68	20240416	23000	-74.43	20240222	5840	0.68	20240416	0.06	N	068100	500	49 억		76410	N	N	0	N	00	N
83	20240416	150552	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5900	-290	5	-4.68	587922890	98757	87.30	6100	6160	5840	8040	4340	6190	5953.23	0.77	0	20386	6590	6390	6220	6020	5850	6305	5935	50	1850	500	4330	10	1	9939614	586	-21.30	6.36	12	0.99	-277.00	928.00	23000	20240222	-74.35	5840	20240416	1.03	23000	-74.35	20240222	5840	1.03	20240416	23000	-74.35	20240222	5840	1.03	20240416	0.06	N	068100	500	49 억		76410	N	N	0	N	00	N
84	20240416	140551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5890	-300	5	-4.85	518611860	86973	76.88	6100	6160	5840	8040	4340	6190	5962.91	0.77	0	14434	6590	6390	6220	6020	5850	6305	5935	50	1850	500	4330	10	1	9939614	585	-21.26	6.35	12	0.88	-277.00	928.00	23000	20240222	-74.39	5840	20240416	0.86	23000	-74.39	20240222	5840	0.86	20240416	23000	-74.39	20240222	5840	0.86	20240416	0.06	N	068100	500	49 억		76410	N	N	0	N	00	N
85	20240416	130552	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5920	-270	5	-4.36	455995190	76350	67.49	6100	6160	5840	8040	4340	6190	5972.43	0.77	0	8646	6590	6390	6220	6020	5850	6305	5935	50	1850	500	4330	10	1	9939614	588	-21.37	6.38	12	0.77	-277.00	928.00	23000	20240222	-74.26	5840	20240416	1.37	23000	-74.26	20240222	5840	1.37	20240416	23000	-74.26	20240222	5840	1.37	20240416	0.06	N	068100	500	49 억		76410	N	N	0	N	00	N
86	20240416	120555	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5900	-290	5	-4.68	361227110	60274	53.28	6100	6160	5900	8040	4340	6190	5993.08	0.77	0	4324	6590	6390	6220	6020	5850	6305	5935	50	1850	500	4330	10	1	9939614	586	-21.30	6.36	12	0.61	-277.00	928.00	23000	20240222	-74.35	5900	20240416	0.00	23000	-74.35	20240222	5900	0.00	20240416	23000	-74.35	20240222	5900	0.00	20240416	0.06	N	068100	500	49 억		76410	N	N	0	N	00	N
87	20240416	110552	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5970	-220	5	-3.55	222935510	36946	32.66	6100	6160	5960	8040	4340	6190	6034.09	0.77	0	2883	6590	6390	6220	6020	5850	6305	5935	50	1850	500	4330	10	1	9939614	593	-21.55	6.43	12	0.37	-277.00	928.00	23000	20240222	-74.04	5960	20240416	0.17	23000	-74.04	20240222	5960	0.17	20240416	23000	-74.04	20240222	5960	0.17	20240416	0.06	N	068100	500	49 억		76410	N	N	0	N	00	N
88	20240416	100545	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6040	-150	5	-2.42	112112240	18479	16.34	6100	6160	6020	8040	4340	6190	6067.01	0.77	0	2889	6590	6390	6220	6020	5850	6305	5935	50	1850	500	4330	10	1	9939614	600	-21.81	6.51	12	0.19	-277.00	928.00	23000	20240222	-73.74	6020	20240416	0.33	23000	-73.74	20240222	6020	0.33	20240416	23000	-73.74	20240222	6020	0.33	20240416	0.06	N	068100	500	49 억		76410	N	N	0	N	00	N
89	20240416	090546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-100	5	-1.62	8807840	1446	1.28	6100	6160	6070	8040	4340	6190	6091.18	0.77	0	271	6590	6390	6220	6020	5850	6305	5935	50	1850	500	4330	10	1	9939614	605	-21.99	6.56	12	0.01	-277.00	928.00	23000	20240222	-73.52	6050	20240415	0.66	23000	-73.52	20240222	6050	0.66	20240415	23000	-73.52	20240222	6050	0.66	20240415	0.06	N	068100	500	49 억		76410	N	N	0	N	00	N
90	20240415	160544	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6190	-230	5	-3.58	686351950	111969	164.38	6420	6420	6050	8340	4500	6420	6129.74	0.71	0	10972	6573	6496	6423	6346	6273	6535	6385	50	1920	500	4490	10	1	9939614	615	-22.35	6.67	12	1.13	-277.00	928.00	23000	20240222	-73.09	6050	20240415	2.31	23000	-73.09	20240222	6050	2.31	20240415	23000	-73.09	20240222	6050	2.31	20240415	0.05	N	068100	500	49 억		70444	N	N	0	N	00	N
91	20240415	150548	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6080	-340	5	-5.30	644684960	105171	154.40	6420	6420	6050	8340	4500	6420	6129.87	0.71	0	8284	6573	6496	6423	6346	6273	6535	6385	50	1920	500	4490	10	1	9939614	604	-21.95	6.55	12	1.06	-277.00	928.00	23000	20240222	-73.57	6050	20240415	0.50	23000	-73.57	20240222	6050	0.50	20240415	23000	-73.57	20240222	6050	0.50	20240415	0.05	N	068100	500	49 억		70444	N	N	0	N	00	N
92	20240415	140543	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6140	-280	5	-4.36	582989330	95069	139.57	6420	6420	6050	8340	4500	6420	6132.28	0.71	0	4562	6573	6496	6423	6346	6273	6535	6385	50	1920	500	4490	10	1	9939614	610	-22.17	6.62	12	0.96	-277.00	928.00	23000	20240222	-73.30	6050	20240415	1.49	23000	-73.30	20240222	6050	1.49	20240415	23000	-73.30	20240222	6050	1.49	20240415	0.05	N	068100	500	49 억		70444	N	N	0	N	00	N
93	20240415	130538	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6080	-340	5	-5.30	542016330	88350	129.71	6420	6420	6050	8340	4500	6420	6134.88	0.71	0	2708	6573	6496	6423	6346	6273	6535	6385	50	1920	500	4490	10	1	9939614	604	-21.95	6.55	12	0.89	-277.00	928.00	23000	20240222	-73.57	6050	20240415	0.50	23000	-73.57	20240222	6050	0.50	20240415	23000	-73.57	20240222	6050	0.50	20240415	0.05	N	068100	500	49 억		70444	N	N	0	N	00	N
94	20240415	120546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6070	-350	5	-5.45	484755740	78931	115.88	6420	6420	6050	8340	4500	6420	6141.51	0.71	0	562	6573	6496	6423	6346	6273	6535	6385	50	1920	500	4490	10	1	9939614	603	-21.91	6.54	12	0.79	-277.00	928.00	23000	20240222	-73.61	6050	20240415	0.33	23000	-73.61	20240222	6050	0.33	20240415	23000	-73.61	20240222	6050	0.33	20240415	0.05	N	068100	500	49 억		70444	N	N	0	N	00	N
95	20240415	110546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6050	-370	5	-5.76	434186650	70614	103.67	6420	6420	6050	8340	4500	6420	6148.73	0.71	0	222	6573	6496	6423	6346	6273	6535	6385	50	1920	500	4490	10	1	9939614	601	-21.84	6.52	12	0.71	-277.00	928.00	23000	20240222	-73.70	6050	20240415	0.00	23000	-73.70	20240222	6050	0.00	20240415	23000	-73.70	20240222	6050	0.00	20240415	0.05	N	068100	500	49 억		70444	N	N	0	N	00	N
96	20240415	100544	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6120	-300	5	-4.67	309084410	50028	73.45	6420	6420	6080	8340	4500	6420	6178.23	0.71	0	-771	6573	6496	6423	6346	6273	6535	6385	50	1920	500	4490	10	1	9939614	608	-22.09	6.59	12	0.50	-277.00	928.00	23000	20240222	-73.39	6080	20240415	0.66	23000	-73.39	20240222	6080	0.66	20240415	23000	-73.39	20240222	6080	0.66	20240415	0.05	N	068100	500	49 억		70444	N	N	0	N	00	N
97	20240415	090547	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6250	-170	5	-2.65	68087570	10760	15.80	6420	6420	6200	8340	4500	6420	6327.84	0.71	0	-719	6573	6496	6423	6346	6273	6535	6385	50	1920	500	4490	10	1	9939614	621	-22.56	6.73	12	0.11	-277.00	928.00	23000	20240222	-72.83	6200	20240415	0.81	23000	-72.83	20240222	6200	0.81	20240415	23000	-72.83	20240222	6200	0.81	20240415	0.05	N	068100	500	49 억		70444	N	N	0	N	00	N
98	20240412	160543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6420	0	3	0.00	427707500	66605	77.82	6360	6500	6350	8340	4500	6420	6421.56	0.71	0	3370	6633	6526	6393	6286	6153	6460	6220	50	1920	500	4490	10	1	9939614	638	-23.18	6.92	12	0.67	-277.00	928.00	23000	20240222	-72.09	6260	20240411	2.56	23000	-72.09	20240222	6260	2.56	20240411	23000	-72.09	20240222	6260	2.56	20240411	0.05	N	068100	500	49 억		70434	N	N	0	N	00	N
99	20240412	150544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6400	-20	5	-0.31	378386430	58887	68.81	6360	6500	6350	8340	4500	6420	6425.64	0.71	0	3507	6633	6526	6393	6286	6153	6460	6220	50	1920	500	4490	10	1	9939614	636	-23.10	6.90	12	0.59	-277.00	928.00	23000	20240222	-72.17	6260	20240411	2.24	23000	-72.17	20240222	6260	2.24	20240411	23000	-72.17	20240222	6260	2.24	20240411	0.05	N	068100	500	49 억		70434	N	N	0	N	00	N
100	20240412	140542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6400	-20	5	-0.31	342419060	53263	62.23	6360	6500	6350	8340	4500	6420	6428.84	0.71	0	3603	6633	6526	6393	6286	6153	6460	6220	50	1920	500	4490	10	1	9939614	636	-23.10	6.90	12	0.54	-277.00	928.00	23000	20240222	-72.17	6260	20240411	2.24	23000	-72.17	20240222	6260	2.24	20240411	23000	-72.17	20240222	6260	2.24	20240411	0.05	N	068100	500	49 억		70434	N	N	0	N	00	N
101	20240412	130539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6420	0	3	0.00	309009430	48049	56.14	6360	6500	6350	8340	4500	6420	6431.13	0.71	0	3802	6633	6526	6393	6286	6153	6460	6220	50	1920	500	4490	10	1	9939614	638	-23.18	6.92	12	0.48	-277.00	928.00	23000	20240222	-72.09	6260	20240411	2.56	23000	-72.09	20240222	6260	2.56	20240411	23000	-72.09	20240222	6260	2.56	20240411	0.05	N	068100	500	49 억		70434	N	N	0	N	00	N
102	20240412	120543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6420	0	3	0.00	253182120	39334	45.96	6360	6500	6350	8340	4500	6420	6436.72	0.71	0	3251	6633	6526	6393	6286	6153	6460	6220	50	1920	500	4490	10	1	9939614	638	-23.18	6.92	12	0.40	-277.00	928.00	23000	20240222	-72.09	6260	20240411	2.56	23000	-72.09	20240222	6260	2.56	20240411	23000	-72.09	20240222	6260	2.56	20240411	0.05	N	068100	500	49 억		70434	N	N	0	N	00	N
103	20240412	110539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6430	10	2	0.16	236838470	36789	42.99	6360	6500	6350	8340	4500	6420	6437.75	0.71	0	2855	6633	6526	6393	6286	6153	6460	6220	50	1920	500	4490	10	1	9939614	639	-23.21	6.93	12	0.37	-277.00	928.00	23000	20240222	-72.04	6260	20240411	2.72	23000	-72.04	20240222	6260	2.72	20240411	23000	-72.04	20240222	6260	2.72	20240411	0.05	N	068100	500	49 억		70434	N	N	0	N	00	N
104	20240412	100541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6420	0	3	0.00	209799630	32592	38.08	6360	6500	6350	8340	4500	6420	6437.15	0.71	0	2662	6633	6526	6393	6286	6153	6460	6220	50	1920	500	4490	10	1	9939614	638	-23.18	6.92	12	0.33	-277.00	928.00	23000	20240222	-72.09	6260	20240411	2.56	23000	-72.09	20240222	6260	2.56	20240411	23000	-72.09	20240222	6260	2.56	20240411	0.05	N	068100	500	49 억		70434	N	N	0	N	00	N
105	20240412	090540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6420	0	3	0.00	49533440	7728	9.03	6360	6470	6350	8340	4500	6420	6409.61	0.71	0	-1376	6633	6526	6393	6286	6153	6460	6220	50	1920	500	4490	10	1	9939614	638	-23.18	6.92	12	0.08	-277.00	928.00	23000	20240222	-72.09	6260	20240411	2.56	23000	-72.09	20240222	6260	2.56	20240411	23000	-72.09	20240222	6260	2.56	20240411	0.05	N	068100	500	49 억		70434	N	N	0	N	00	N
106	20240411	160535	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6420	-80	5	-1.23	543082490	85540	106.61	6490	6500	6260	8450	4550	6500	6348.74	0.55	0	19689	6933	6716	6593	6376	6253	6655	6315	50	1950	500	4550	10	1	9939614	638	-23.18	6.92	12	0.86	-277.00	928.00	23000	20240222	-72.09	6260	20240411	2.56	23000	-72.09	20240222	6260	2.56	20240411	23000	-72.09	20240222	6260	2.56	20240411	0.05	N	068100	500	49 억		55058	N	N	0	N	00	N
107	20240411	150543	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6450	-50	5	-0.77	500633990	78902	98.34	6490	6500	6260	8450	4550	6500	6344.87	0.55	0	17305	6933	6716	6593	6376	6253	6655	6315	50	1950	500	4550	10	1	9939614	641	-23.29	6.95	12	0.79	-277.00	928.00	23000	20240222	-71.96	6260	20240411	3.04	23000	-71.96	20240222	6260	3.04	20240411	23000	-71.96	20240222	6260	3.04	20240411	0.05	N	068100	500	49 억		55058	N	N	0	N	00	N
108	20240411	140539	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6350	-150	5	-2.31	424963870	67121	83.66	6490	6500	6260	8450	4550	6500	6331.13	0.55	0	13555	6933	6716	6593	6376	6253	6655	6315	50	1950	500	4550	10	1	9939614	631	-22.92	6.84	12	0.68	-277.00	928.00	23000	20240222	-72.39	6260	20240411	1.44	23000	-72.39	20240222	6260	1.44	20240411	23000	-72.39	20240222	6260	1.44	20240411	0.05	N	068100	500	49 억		55058	N	N	0	N	00	N
109	20240411	130532	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6290	-210	5	-3.23	400566940	63268	78.86	6490	6500	6260	8450	4550	6500	6331.09	0.55	0	11525	6933	6716	6593	6376	6253	6655	6315	50	1950	500	4550	10	1	9939614	625	-22.71	6.78	12	0.64	-277.00	928.00	23000	20240222	-72.65	6260	20240411	0.48	23000	-72.65	20240222	6260	0.48	20240411	23000	-72.65	20240222	6260	0.48	20240411	0.05	N	068100	500	49 억		55058	N	N	0	N	00	N
110	20240411	120540	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6340	-160	5	-2.46	341488590	53891	67.17	6490	6500	6260	8450	4550	6500	6336.44	0.55	0	8154	6933	6716	6593	6376	6253	6655	6315	50	1950	500	4550	10	1	9939614	630	-22.89	6.83	12	0.54	-277.00	928.00	23000	20240222	-72.43	6260	20240411	1.28	23000	-72.43	20240222	6260	1.28	20240411	23000	-72.43	20240222	6260	1.28	20240411	0.05	N	068100	500	49 억		55058	N	N	0	N	00	N
111	20240411	110536	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6290	-210	5	-3.23	266651210	42047	52.41	6490	6500	6260	8450	4550	6500	6341.48	0.55	0	3276	6933	6716	6593	6376	6253	6655	6315	50	1950	500	4550	10	1	9939614	625	-22.71	6.78	12	0.42	-277.00	928.00	23000	20240222	-72.65	6260	20240411	0.48	23000	-72.65	20240222	6260	0.48	20240411	23000	-72.65	20240222	6260	0.48	20240411	0.05	N	068100	500	49 억		55058	N	N	0	N	00	N
112	20240411	100542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6320	-180	5	-2.77	173076270	27202	33.90	6490	6500	6260	8450	4550	6500	6362.28	0.55	0	1429	6933	6716	6593	6376	6253	6655	6315	50	1950	500	4550	10	1	9939614	628	-22.82	6.81	12	0.27	-277.00	928.00	23000	20240222	-72.52	6260	20240411	0.96	23000	-72.52	20240222	6260	0.96	20240411	23000	-72.52	20240222	6260	0.96	20240411	0.05	N	068100	500	49 억		55058	N	N	0	N	00	N
113	20240411	090537	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6400	-100	5	-1.54	27328450	4235	5.28	6490	6500	6400	8450	4550	6500	6452.21	0.55	0	-455	6933	6716	6593	6376	6253	6655	6315	50	1950	500	4550	10	1	9939614	636	-23.10	6.90	12	0.04	-277.00	928.00	23000	20240222	-72.17	6400	20240411	0.00	23000	-72.17	20240222	6400	0.00	20240411	23000	-72.17	20240222	6400	0.00	20240411	0.05	N	068100	500	49 억		55058	N	N	0	N	00	N
114	20240409	160530	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6500	-100	5	-1.52	516102460	78385	71.05	6590	6810	6470	8580	4620	6600	6584.23	0.61	0	-2265	6913	6756	6623	6466	6333	6690	6400	50	1980	500	4620	10	1	9939614	646	-23.47	7.00	12	0.79	-277.00	928.00	23000	20240222	-71.74	6470	20240409	0.46	23000	-71.74	20240222	6470	0.46	20240409	23000	-71.74	20240222	6470	0.46	20240409	0.05	N	068100	500	49 억		60807	N	N	0	N	00	N
115	20240409	150532	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6490	-110	5	-1.67	464915850	70507	63.91	6590	6810	6470	8580	4620	6600	6593.90	0.61	0	-1292	6913	6756	6623	6466	6333	6690	6400	50	1980	500	4620	10	1	9939614	645	-23.43	6.99	12	0.71	-277.00	928.00	23000	20240222	-71.78	6470	20240409	0.31	23000	-71.78	20240222	6470	0.31	20240409	23000	-71.78	20240222	6470	0.31	20240409	0.05	N	068100	500	49 억		60807	N	N	0	N	00	N
116	20240409	140535	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6570	-30	5	-0.45	404682440	61259	55.53	6590	6810	6470	8580	4620	6600	6606.09	0.61	0	-1103	6913	6756	6623	6466	6333	6690	6400	50	1980	500	4620	10	1	9939614	653	-23.72	7.08	12	0.62	-277.00	928.00	23000	20240222	-71.43	6470	20240409	1.55	23000	-71.43	20240222	6470	1.55	20240409	23000	-71.43	20240222	6470	1.55	20240409	0.05	N	068100	500	49 억		60807	N	N	0	N	00	N
117	20240409	130530	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6530	-70	5	-1.06	367790450	55658	50.45	6590	6810	6470	8580	4620	6600	6608.04	0.61	0	1076	6913	6756	6623	6466	6333	6690	6400	50	1980	500	4620	10	1	9939614	649	-23.57	7.04	12	0.56	-277.00	928.00	23000	20240222	-71.61	6470	20240409	0.93	23000	-71.61	20240222	6470	0.93	20240409	23000	-71.61	20240222	6470	0.93	20240409	0.05	N	068100	500	49 억		60807	N	N	0	N	00	N
118	20240409	120534	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6470	-130	5	-1.97	321764330	48633	44.09	6590	6810	6470	8580	4620	6600	6616.17	0.61	0	913	6913	6756	6623	6466	6333	6690	6400	50	1980	500	4620	10	1	9939614	643	-23.36	6.97	12	0.49	-277.00	928.00	23000	20240222	-71.87	6470	20240409	0.00	23000	-71.87	20240222	6470	0.00	20240409	23000	-71.87	20240222	6470	0.00	20240409	0.05	N	068100	500	49 억		60807	N	N	0	N	00	N
119	20240409	110531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6550	-50	5	-0.76	214904350	32257	29.24	6590	6810	6550	8580	4620	6600	6662.25	0.61	0	-346	6913	6756	6623	6466	6333	6690	6400	50	1980	500	4620	10	1	9939614	651	-23.65	7.06	12	0.32	-277.00	928.00	23000	20240222	-71.52	6490	20240408	0.92	23000	-71.52	20240222	6490	0.92	20240408	23000	-71.52	20240222	6490	0.92	20240408	0.05	N	068100	500	49 억		60807	N	N	0	N	00	N
120	20240409	100529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6670	70	2	1.06	158777950	23788	21.56	6590	6810	6570	8580	4620	6600	6674.71	0.61	0	1079	6913	6756	6623	6466	6333	6690	6400	50	1980	500	4620	10	1	9939614	663	-24.08	7.19	12	0.24	-277.00	928.00	23000	20240222	-71.00	6490	20240408	2.77	23000	-71.00	20240222	6490	2.77	20240408	23000	-71.00	20240222	6490	2.77	20240408	0.05	N	068100	500	49 억		60807	N	N	0	N	00	N
121	20240409	090538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6610	10	2	0.15	35458110	5346	4.85	6590	6810	6570	8580	4620	6600	6632.64	0.61	0	321	6913	6756	6623	6466	6333	6690	6400	50	1980	500	4620	10	1	9939614	657	-23.86	7.12	12	0.05	-277.00	928.00	23000	20240222	-71.26	6490	20240408	1.85	23000	-71.26	20240222	6490	1.85	20240408	23000	-71.26	20240222	6490	1.85	20240408	0.05	N	068100	500	49 억		60807	N	N	0	N	00	N
122	20240408	160525	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6600	10	2	0.15	712386920	107676	58.74	6690	6780	6490	8560	4620	6590	6616.04	0.58	0	8374	7243	6916	6753	6426	6263	6835	6345	50	1970	500	4610	10	1	9939614	656	-23.83	7.11	12	1.08	-277.00	928.00	23000	20240222	-71.30	6490	20240408	1.69	23000	-71.30	20240222	6490	1.69	20240408	23000	-71.30	20240222	6490	1.69	20240408	0.05	N	068100	500	49 억		57823	N	N	0	N	00	N
123	20240408	150532	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6650	60	2	0.91	638464850	96511	52.65	6690	6780	6490	8560	4620	6590	6615.46	0.58	0	6153	7243	6916	6753	6426	6263	6835	6345	50	1970	500	4610	10	1	9939614	661	-24.01	7.17	12	0.97	-277.00	928.00	23000	20240222	-71.09	6490	20240408	2.47	23000	-71.09	20240222	6490	2.47	20240408	23000	-71.09	20240222	6490	2.47	20240408	0.05	N	068100	500	49 억		57823	N	N	0	N	00	N
124	20240408	140533	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6640	50	2	0.76	606639560	91718	50.04	6690	6780	6490	8560	4620	6590	6614.18	0.58	0	5643	7243	6916	6753	6426	6263	6835	6345	50	1970	500	4610	10	1	9939614	660	-23.97	7.16	12	0.92	-277.00	928.00	23000	20240222	-71.13	6490	20240408	2.31	23000	-71.13	20240222	6490	2.31	20240408	23000	-71.13	20240222	6490	2.31	20240408	0.05	N	068100	500	49 억		57823	N	N	0	N	00	N
125	20240408	130530	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6660	70	2	1.06	549522250	83097	45.33	6690	6780	6490	8560	4620	6590	6613.02	0.58	0	4945	7243	6916	6753	6426	6263	6835	6345	50	1970	500	4610	10	1	9939614	662	-24.04	7.18	12	0.84	-277.00	928.00	23000	20240222	-71.04	6490	20240408	2.62	23000	-71.04	20240222	6490	2.62	20240408	23000	-71.04	20240222	6490	2.62	20240408	0.05	N	068100	500	49 억		57823	N	N	0	N	00	N
126	20240408	120532	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6660	70	2	1.06	455433080	69018	37.65	6690	6720	6490	8560	4620	6590	6598.76	0.58	0	4578	7243	6916	6753	6426	6263	6835	6345	50	1970	500	4610	10	1	9939614	662	-24.04	7.18	12	0.69	-277.00	928.00	23000	20240222	-71.04	6490	20240408	2.62	23000	-71.04	20240222	6490	2.62	20240408	23000	-71.04	20240222	6490	2.62	20240408	0.05	N	068100	500	49 억		57823	N	N	0	N	00	N
127	20240408	110533	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6670	80	2	1.21	413527460	62705	34.21	6690	6720	6490	8560	4620	6590	6594.81	0.58	0	4439	7243	6916	6753	6426	6263	6835	6345	50	1970	500	4610	10	1	9939614	663	-24.08	7.19	12	0.63	-277.00	928.00	23000	20240222	-71.00	6490	20240408	2.77	23000	-71.00	20240222	6490	2.77	20240408	23000	-71.00	20240222	6490	2.77	20240408	0.05	N	068100	500	49 억		57823	N	N	0	N	00	N
128	20240408	100527	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6590	0	3	0.00	313594150	47575	25.95	6690	6720	6490	8560	4620	6590	6591.57	0.58	0	274	7243	6916	6753	6426	6263	6835	6345	50	1970	500	4610	10	1	9939614	655	-23.79	7.10	12	0.48	-277.00	928.00	23000	20240222	-71.35	6490	20240408	1.54	23000	-71.35	20240222	6490	1.54	20240408	23000	-71.35	20240222	6490	1.54	20240408	0.05	N	068100	500	49 억		57823	N	N	0	N	00	N
129	20240408	090532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6710	120	2	1.82	34526150	5163	2.82	6690	6720	6650	8560	4620	6590	6687.23	0.58	0	-1198	7243	6916	6753	6426	6263	6835	6345	50	1970	500	4610	10	1	9939614	667	-24.22	7.23	12	0.05	-277.00	928.00	23000	20240222	-70.83	6590	20240405	1.82	23000	-70.83	20240222	6590	1.82	20240405	23000	-70.83	20240222	6590	1.82	20240405	0.05	N	068100	500	49 억		57823	N	N	0	N	00	N
130	20240405	160532	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6590	-430	5	-6.13	1219917660	180077	188.88	7020	7080	6590	9120	4920	7020	6774.58	0.69	0	-1627	7453	7236	7123	6906	6793	7180	6850	50	2100	500	4910	10	1	9939614	655	-23.79	7.10	12	1.81	-277.00	928.00	23000	20240222	-71.35	6590	20240405	0.00	23000	-71.35	20240222	6590	0.00	20240405	23000	-71.35	20240222	6590	0.00	20240405	0.04	N	068100	500	49 억		68130	N	N	0	N	00	N
131	20240405	150529	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6700	-320	5	-4.56	1028935920	151325	158.73	7020	7080	6700	9120	4920	7020	6799.51	0.69	0	-2871	7453	7236	7123	6906	6793	7180	6850	50	2100	500	4910	10	1	9939614	666	-24.19	7.22	12	1.52	-277.00	928.00	23000	20240222	-70.87	6700	20240405	0.00	23000	-70.87	20240222	6700	0.00	20240405	23000	-70.87	20240222	6700	0.00	20240405	0.04	N	068100	500	49 억		68130	N	N	0	N	00	N
132	20240405	140528	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6720	-300	5	-4.27	885351210	129924	136.28	7020	7080	6720	9120	4920	7020	6814.38	0.69	0	4953	7453	7236	7123	6906	6793	7180	6850	50	2100	500	4910	10	1	9939614	668	-24.26	7.24	12	1.31	-277.00	928.00	23000	20240222	-70.78	6720	20240405	0.00	23000	-70.78	20240222	6720	0.00	20240405	23000	-70.78	20240222	6720	0.00	20240405	0.04	N	068100	500	49 억		68130	N	N	0	N	00	N
133	20240405	130528	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6750	-270	5	-3.85	795553840	116612	122.32	7020	7080	6730	9120	4920	7020	6822.23	0.69	0	6562	7453	7236	7123	6906	6793	7180	6850	50	2100	500	4910	10	1	9939614	671	-24.37	7.27	12	1.17	-277.00	928.00	23000	20240222	-70.65	6730	20240405	0.30	23000	-70.65	20240222	6730	0.30	20240405	23000	-70.65	20240222	6730	0.30	20240405	0.04	N	068100	500	49 억		68130	N	N	0	N	00	N
134	20240405	120528	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6740	-280	5	-3.99	733491270	107426	112.68	7020	7080	6730	9120	4920	7020	6827.87	0.69	0	6374	7453	7236	7123	6906	6793	7180	6850	50	2100	500	4910	10	1	9939614	670	-24.33	7.26	12	1.08	-277.00	928.00	23000	20240222	-70.70	6730	20240405	0.15	23000	-70.70	20240222	6730	0.15	20240405	23000	-70.70	20240222	6730	0.15	20240405	0.04	N	068100	500	49 억		68130	N	N	0	N	00	N
135	20240405	110531	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6730	-290	5	-4.13	591120660	86350	90.57	7020	7080	6730	9120	4920	7020	6845.64	0.69	0	843	7453	7236	7123	6906	6793	7180	6850	50	2100	500	4910	10	1	9939614	669	-24.30	7.25	12	0.87	-277.00	928.00	23000	20240222	-70.74	6730	20240405	0.00	23000	-70.74	20240222	6730	0.00	20240405	23000	-70.74	20240222	6730	0.00	20240405	0.04	N	068100	500	49 억		68130	N	N	0	N	00	N
136	20240405	100448	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6890	-130	5	-1.85	314406700	45521	47.75	7020	7080	6850	9120	4920	7020	6906.85	0.69	0	2658	7453	7236	7123	6906	6793	7180	6850	50	2100	500	4910	10	1	9939614	685	-24.87	7.42	12	0.46	-277.00	928.00	23000	20240222	-70.04	6850	20240405	0.58	23000	-70.04	20240222	6850	0.58	20240405	23000	-70.04	20240222	6850	0.58	20240405	0.04	N	068100	500	49 억		68130	N	N	0	N	00	N
137	20240405	090522	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7000	-20	5	-0.28	48304410	6913	7.25	7020	7080	6930	9120	4920	7020	6987.47	0.69	0	194	7453	7236	7123	6906	6793	7180	6850	50	2100	500	4910	10	1	9939614	696	-25.27	7.54	12	0.07	-277.00	928.00	23000	20240222	-69.57	6930	20240405	1.01	23000	-69.57	20240222	6930	1.01	20240405	23000	-69.57	20240222	6930	1.01	20240405	0.04	N	068100	500	49 억		68130	N	N	0	N	00	N
138	20240404	160522	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7020	-100	5	-1.40	668828260	93751	58.11	7120	7340	7010	9250	4990	7120	7134.14	0.70	0	3433	7393	7256	7163	7026	6933	7210	6980	50	2130	500	4980	10	1	9939614	698	-25.34	7.56	12	0.94	-277.00	928.00	23000	20240222	-69.48	7010	20240404	0.14	23000	-69.48	20240222	7010	0.14	20240404	23000	-69.48	20240222	7010	0.14	20240404	0.04	N	068100	500	49 억		69087	N	N	0	N	00	N
139	20240404	150522	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7020	-100	5	-1.40	623551630	87314	54.12	7120	7340	7010	9250	4990	7120	7141.49	0.70	0	3458	7393	7256	7163	7026	6933	7210	6980	50	2130	500	4980	10	1	9939614	698	-25.34	7.56	12	0.88	-277.00	928.00	23000	20240222	-69.48	7010	20240404	0.14	23000	-69.48	20240222	7010	0.14	20240404	23000	-69.48	20240222	7010	0.14	20240404	0.04	N	068100	500	49 억		69087	N	N	0	N	00	N
140	20240404	140521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7040	-80	5	-1.12	531963940	74300	46.05	7120	7340	7030	9250	4990	7120	7159.68	0.70	0	4965	7393	7256	7163	7026	6933	7210	6980	50	2130	500	4980	10	1	9939614	700	-25.42	7.59	12	0.75	-277.00	928.00	23000	20240222	-69.39	7030	20240404	0.14	23000	-69.39	20240222	7030	0.14	20240404	23000	-69.39	20240222	7030	0.14	20240404	0.04	N	068100	500	49 억		69087	N	N	0	N	00	N
141	20240404	130517	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7070	-50	5	-0.70	465897940	64934	40.25	7120	7340	7060	9250	4990	7120	7174.95	0.70	0	5146	7393	7256	7163	7026	6933	7210	6980	50	2130	500	4980	10	1	9939614	703	-25.52	7.62	12	0.65	-277.00	928.00	23000	20240222	-69.26	7060	20240404	0.14	23000	-69.26	20240222	7060	0.14	20240404	23000	-69.26	20240222	7060	0.14	20240404	0.04	N	068100	500	49 억		69087	N	N	0	N	00	N
142	20240404	120519	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7110	-10	5	-0.14	401430030	55855	34.62	7120	7340	7060	9250	4990	7120	7187.00	0.70	0	5888	7393	7256	7163	7026	6933	7210	6980	50	2130	500	4980	10	1	9939614	707	-25.67	7.66	12	0.56	-277.00	928.00	23000	20240222	-69.09	7060	20240404	0.71	23000	-69.09	20240222	7060	0.71	20240404	23000	-69.09	20240222	7060	0.71	20240404	0.04	N	068100	500	49 억		69087	N	N	0	N	00	N
143	20240404	110521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7140	20	2	0.28	356857920	49619	30.75	7120	7340	7060	9250	4990	7120	7191.96	0.70	0	6242	7393	7256	7163	7026	6933	7210	6980	50	2130	500	4980	10	1	9939614	710	-25.78	7.69	12	0.50	-277.00	928.00	23000	20240222	-68.96	7060	20240404	1.13	23000	-68.96	20240222	7060	1.13	20240404	23000	-68.96	20240222	7060	1.13	20240404	0.04	N	068100	500	49 억		69087	N	N	0	N	00	N
144	20240404	100521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7230	110	2	1.54	270611030	37516	23.25	7120	7340	7100	9250	4990	7120	7213.22	0.70	0	6465	7393	7256	7163	7026	6933	7210	6980	50	2130	500	4980	10	1	9939614	719	-26.10	7.79	12	0.38	-277.00	928.00	23000	20240222	-68.57	7070	20240403	2.26	23000	-68.57	20240222	7070	2.26	20240403	23000	-68.57	20240222	7070	2.26	20240403	0.04	N	068100	500	49 억		69087	N	N	0	N	00	N
145	20240404	090521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7170	50	2	0.70	38041970	5340	3.31	7120	7170	7100	9250	4990	7120	7123.96	0.70	0	159	7393	7256	7163	7026	6933	7210	6980	50	2130	500	4980	10	1	9939614	713	-25.88	7.73	12	0.05	-277.00	928.00	23000	20240222	-68.83	7070	20240403	1.41	23000	-68.83	20240222	7070	1.41	20240403	23000	-68.83	20240222	7070	1.41	20240403	0.04	N	068100	500	49 억		69087	N	N	0	N	00	N
146	20240403	160521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7120	-270	5	-3.65	1140844910	159604	102.06	7200	7300	7070	9600	5180	7390	7147.96	0.76	0	2894	7996	7692	7536	7232	7076	7615	7155	50	2210	500	5170	10	1	9939614	708	-25.70	7.67	12	1.61	-277.00	928.00	23000	20240222	-69.04	7070	20240403	0.71	23000	-69.04	20240222	7070	0.71	20240403	23000	-69.04	20240222	7070	0.71	20240403	0.04	N	068100	500	49 억		75376	N	N	0	N	00	N
147	20240403	150518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7090	-300	5	-4.06	1081471020	151258	96.73	7200	7300	7070	9600	5180	7390	7149.76	0.76	0	3775	7996	7692	7536	7232	7076	7615	7155	50	2210	500	5170	10	1	9939614	705	-25.60	7.64	12	1.52	-277.00	928.00	23000	20240222	-69.17	7070	20240403	0.28	23000	-69.17	20240222	7070	0.28	20240403	23000	-69.17	20240222	7070	0.28	20240403	0.04	N	068100	500	49 억		75376	N	N	0	N	00	N
148	20240403	140514	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7140	-250	5	-3.38	868512130	121272	77.55	7200	7300	7090	9600	5180	7390	7161.59	0.76	0	3225	7996	7692	7536	7232	7076	7615	7155	50	2210	500	5170	10	1	9939614	710	-25.78	7.69	12	1.22	-277.00	928.00	23000	20240222	-68.96	7090	20240403	0.71	23000	-68.96	20240222	7090	0.71	20240403	23000	-68.96	20240222	7090	0.71	20240403	0.04	N	068100	500	49 억		75376	N	N	0	N	00	N
149	20240403	130516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7150	-240	5	-3.25	798147820	111441	71.26	7200	7300	7090	9600	5180	7390	7161.96	0.76	0	1301	7996	7692	7536	7232	7076	7615	7155	50	2210	500	5170	10	1	9939614	711	-25.81	7.70	12	1.12	-277.00	928.00	23000	20240222	-68.91	7090	20240403	0.85	23000	-68.91	20240222	7090	0.85	20240403	23000	-68.91	20240222	7090	0.85	20240403	0.04	N	068100	500	49 억		75376	N	N	0	N	00	N
150	20240403	120516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7100	-290	5	-3.92	744712270	103938	66.47	7200	7300	7090	9600	5180	7390	7164.86	0.76	0	978	7996	7692	7536	7232	7076	7615	7155	50	2210	500	5170	10	1	9939614	706	-25.63	7.65	12	1.05	-277.00	928.00	23000	20240222	-69.13	7090	20240403	0.14	23000	-69.13	20240222	7090	0.14	20240403	23000	-69.13	20240222	7090	0.14	20240403	0.04	N	068100	500	49 억		75376	N	N	0	N	00	N
151	20240403	110516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7150	-240	5	-3.25	653157810	91075	58.24	7200	7300	7090	9600	5180	7390	7171.53	0.76	0	698	7996	7692	7536	7232	7076	7615	7155	50	2210	500	5170	10	1	9939614	711	-25.81	7.70	12	0.92	-277.00	928.00	23000	20240222	-68.91	7090	20240403	0.85	23000	-68.91	20240222	7090	0.85	20240403	23000	-68.91	20240222	7090	0.85	20240403	0.04	N	068100	500	49 억		75376	N	N	0	N	00	N
152	20240403	100517	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7140	-250	5	-3.38	545171030	75985	48.59	7200	7300	7090	9600	5180	7390	7174.57	0.76	0	-453	7996	7692	7536	7232	7076	7615	7155	50	2210	500	5170	10	1	9939614	710	-25.78	7.69	12	0.76	-277.00	928.00	23000	20240222	-68.96	7090	20240403	0.71	23000	-68.96	20240222	7090	0.71	20240403	23000	-68.96	20240222	7090	0.71	20240403	0.04	N	068100	500	49 억		75376	N	N	0	N	00	N
153	20240403	090518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7240	-150	5	-2.03	138880420	19233	12.30	7200	7300	7200	9600	5180	7390	7220.49	0.76	0	2872	7996	7692	7536	7232	7076	7615	7155	50	2210	500	5170	10	1	9939614	720	-26.14	7.80	12	0.19	-277.00	928.00	23000	20240222	-68.52	7200	20240403	0.56	23000	-68.52	20240222	7200	0.56	20240403	23000	-68.52	20240222	7200	0.56	20240403	0.04	N	068100	500	49 억		75376	N	N	0	N	00	N
154	20240402	160507	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7390	-320	5	-4.15	1154607410	153895	158.87	7800	7840	7380	10020	5400	7710	7503.85	0.87	0	-5041	7943	7826	7753	7636	7563	7790	7600	50	2310	500	5390	10	1	9939614	735	-26.68	7.96	12	1.55	-277.00	928.00	23000	20240222	-67.87	7380	20240402	0.14	23000	-67.87	20240222	7380	0.14	20240402	23000	-67.87	20240222	7380	0.14	20240402	0.01	N	068100	500	49 억		86614	N	N	0	N	00	N
155	20240402	150514	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7390	-320	5	-4.15	1073768570	142962	147.58	7800	7840	7380	10020	5400	7710	7510.87	0.87	0	-4398	7943	7826	7753	7636	7563	7790	7600	50	2310	500	5390	10	1	9939614	735	-26.68	7.96	12	1.44	-277.00	928.00	23000	20240222	-67.87	7380	20240402	0.14	23000	-67.87	20240222	7380	0.14	20240402	23000	-67.87	20240222	7380	0.14	20240402	0.01	N	068100	500	49 억		86614	N	N	0	N	00	N
156	20240402	140517	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7400	-310	5	-4.02	968793630	128775	132.94	7800	7840	7380	10020	5400	7710	7523.15	0.87	0	-4368	7943	7826	7753	7636	7563	7790	7600	50	2310	500	5390	10	1	9939614	736	-26.71	7.97	12	1.30	-277.00	928.00	23000	20240222	-67.83	7380	20240402	0.27	23000	-67.83	20240222	7380	0.27	20240402	23000	-67.83	20240222	7380	0.27	20240402	0.01	N	068100	500	49 억		86614	N	N	0	N	00	N
157	20240402	130508	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7400	-310	5	-4.02	916124360	121685	125.62	7800	7840	7380	10020	5400	7710	7528.65	0.87	0	-4420	7943	7826	7753	7636	7563	7790	7600	50	2310	500	5390	10	1	9939614	736	-26.71	7.97	12	1.22	-277.00	928.00	23000	20240222	-67.83	7380	20240402	0.27	23000	-67.83	20240222	7380	0.27	20240402	23000	-67.83	20240222	7380	0.27	20240402	0.01	N	068100	500	49 억		86614	N	N	0	N	00	N
158	20240402	120508	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7440	-270	5	-3.50	695122940	92010	94.98	7800	7840	7400	10020	5400	7710	7554.86	0.87	0	-4116	7943	7826	7753	7636	7563	7790	7600	50	2310	500	5390	10	1	9939614	740	-26.86	8.02	12	0.93	-277.00	928.00	23000	20240222	-67.65	7400	20240402	0.54	23000	-67.65	20240222	7400	0.54	20240402	23000	-67.65	20240222	7400	0.54	20240402	0.01	N	068100	500	49 억		86614	N	N	0	N	00	N
159	20240402	110510	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7470	-240	5	-3.11	557529300	73486	75.86	7800	7840	7440	10020	5400	7710	7586.88	0.87	0	-4192	7943	7826	7753	7636	7563	7790	7600	50	2310	500	5390	10	1	9939614	742	-26.97	8.05	12	0.74	-277.00	928.00	23000	20240222	-67.52	7440	20240402	0.40	23000	-67.52	20240222	7440	0.40	20240402	23000	-67.52	20240222	7440	0.40	20240402	0.01	N	068100	500	49 억		86614	N	N	0	N	00	N
160	20240402	100510	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7590	-120	5	-1.56	284265090	37163	38.36	7800	7840	7580	10020	5400	7710	7649.14	0.87	0	-5494	7943	7826	7753	7636	7563	7790	7600	50	2310	500	5390	10	1	9939614	754	-27.40	8.18	12	0.37	-277.00	928.00	23000	20240222	-67.00	7580	20240402	0.13	23000	-67.00	20240222	7580	0.13	20240402	23000	-67.00	20240222	7580	0.13	20240402	0.01	N	068100	500	49 억		86614	N	N	0	N	00	N
161	20240402	090509	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7680	-30	5	-0.39	37531350	4842	5.00	7800	7840	7680	10020	5400	7710	7751.21	0.87	0	-854	7943	7826	7753	7636	7563	7790	7600	50	2310	500	5390	10	1	9939614	763	-27.73	8.28	12	0.05	-277.00	928.00	23000	20240222	-66.61	7680	20240402	0.00	23000	-66.61	20240222	7680	0.00	20240402	23000	-66.61	20240222	7680	0.00	20240402	0.01	N	068100	500	49 억		86614	N	N	0	N	00	N
162	20240401	160507	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7710	-20	5	-0.26	731024440	94476	19.59	7750	7870	7680	10040	5420	7730	7737.72	0.86	0	5832	8730	8230	7980	7480	7230	8105	7355	50	2310	500	5410	10	1	9939614	766	-27.83	8.31	12	0.95	-277.00	928.00	23000	20240222	-66.48	7680	20240401	0.39	23000	-66.48	20240222	7680	0.39	20240401	23000	-66.48	20240222	7680	0.39	20240401	0.01	N	068100	500	49 억		85251	N	N	0	N	00	N
163	20240401	150510	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7730	0	3	0.00	687491530	88829	18.42	7750	7870	7680	10040	5420	7730	7739.49	0.86	0	6015	8730	8230	7980	7480	7230	8105	7355	50	2310	500	5410	10	1	9939614	768	-27.91	8.33	12	0.89	-277.00	928.00	23000	20240222	-66.39	7680	20240401	0.65	23000	-66.39	20240222	7680	0.65	20240401	23000	-66.39	20240222	7680	0.65	20240401	0.01	N	068100	500	49 억		85251	N	N	0	N	00	N
164	20240401	140506	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7730	0	3	0.00	600365900	77539	16.08	7750	7870	7680	10040	5420	7730	7742.76	0.86	0	6047	8730	8230	7980	7480	7230	8105	7355	50	2310	500	5410	10	1	9939614	768	-27.91	8.33	12	0.78	-277.00	928.00	23000	20240222	-66.39	7680	20240401	0.65	23000	-66.39	20240222	7680	0.65	20240401	23000	-66.39	20240222	7680	0.65	20240401	0.01	N	068100	500	49 억		85251	N	N	0	N	00	N
165	20240401	130506	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7750	20	2	0.26	547175940	70664	14.66	7750	7870	7680	10040	5420	7730	7743.35	0.86	0	6880	8730	8230	7980	7480	7230	8105	7355	50	2310	500	5410	10	1	9939614	770	-27.98	8.35	12	0.71	-277.00	928.00	23000	20240222	-66.30	7680	20240401	0.91	23000	-66.30	20240222	7680	0.91	20240401	23000	-66.30	20240222	7680	0.91	20240401	0.01	N	068100	500	49 억		85251	N	N	0	N	00	N
166	20240401	120510	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7730	0	3	0.00	496577780	64113	13.30	7750	7870	7680	10040	5420	7730	7745.35	0.86	0	6573	8730	8230	7980	7480	7230	8105	7355	50	2310	500	5410	10	1	9939614	768	-27.91	8.33	12	0.65	-277.00	928.00	23000	20240222	-66.39	7680	20240401	0.65	23000	-66.39	20240222	7680	0.65	20240401	23000	-66.39	20240222	7680	0.65	20240401	0.01	N	068100	500	49 억		85251	N	N	0	N	00	N
167	20240401	110508	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7780	50	2	0.65	382232570	49331	10.23	7750	7870	7680	10040	5420	7730	7748.32	0.86	0	6696	8730	8230	7980	7480	7230	8105	7355	50	2310	500	5410	10	1	9939614	773	-28.09	8.38	12	0.50	-277.00	928.00	23000	20240222	-66.17	7680	20240401	1.30	23000	-66.17	20240222	7680	1.30	20240401	23000	-66.17	20240222	7680	1.30	20240401	0.01	N	068100	500	49 억		85251	N	N	0	N	00	N
168	20240401	100505	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7820	90	2	1.16	286149750	36979	7.67	7750	7870	7680	10040	5420	7730	7738.17	0.86	0	6661	8730	8230	7980	7480	7230	8105	7355	50	2310	500	5410	10	1	9939614	777	-28.23	8.43	12	0.37	-277.00	928.00	23000	20240222	-66.00	7680	20240401	1.82	23000	-66.00	20240222	7680	1.82	20240401	23000	-66.00	20240222	7680	1.82	20240401	0.01	N	068100	500	49 억		85251	N	N	0	N	00	N
169	20240401	090506	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7700	-30	5	-0.39	76557040	9920	2.06	7750	7800	7680	10040	5420	7730	7717.44	0.86	0	-672	8730	8230	7980	7480	7230	8105	7355	50	2310	500	5410	10	1	9939614	765	-27.80	8.30	12	0.10	-277.00	928.00	23000	20240222	-66.52	7680	20240401	0.26	23000	-66.52	20240222	7680	0.26	20240401	23000	-66.52	20240222	7680	0.26	20240401	0.01	N	068100	500	49 억		85251	N	N	0	N	00	N