KissMeData/123420/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10130	-180	5	-1.75	579986620	56958	88.07	10340	10410	10010	13400	7220	10310	10182.86	1.32	-7153	10623	10466	10233	10076	9843	10545	10155	57	3090	500	6390	10	1	11469842	1162	26.94	0.49	12	0.50	376.00	20732.00	16680	20231208	-39.27	7110	20231020	42.48	14790	-31.51	20240313	9140	10.83	20240419	16680	-39.27	20231208	7110	42.48	20231020	4.29	N	123420	500	57 억	151138	N	N	34	N	N
3	20240430	150851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10100	-210	5	-2.04	553909000	54380	84.08	10340	10410	10010	13400	7220	10310	10185.86	1.32	-6878	10623	10466	10233	10076	9843	10545	10155	57	3090	500	6390	10	1	11469842	1158	26.86	0.49	12	0.47	376.00	20732.00	16680	20231208	-39.45	7110	20231020	42.05	14790	-31.71	20240313	9140	10.50	20240419	16680	-39.45	20231208	7110	42.05	20231020	4.29	N	123420	500	57 억	151138	N	N	0	N	N
4	20240430	140850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10140	-170	5	-1.65	472735530	46331	71.64	10340	10410	10090	13400	7220	10310	10203.40	1.32	-4989	10623	10466	10233	10076	9843	10545	10155	57	3090	500	6390	10	1	11469842	1163	26.97	0.49	12	0.40	376.00	20732.00	16680	20231208	-39.21	7110	20231020	42.62	14790	-31.44	20240313	9140	10.94	20240419	16680	-39.21	20231208	7110	42.62	20231020	4.29	N	123420	500	57 억	151138	N	N	0	N	N
5	20240430	130848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10160	-150	5	-1.45	393155200	38457	59.46	10340	10410	10110	13400	7220	10310	10223.21	1.32	-4503	10623	10466	10233	10076	9843	10545	10155	57	3090	500	6390	10	1	11469842	1165	27.02	0.49	12	0.34	376.00	20732.00	16680	20231208	-39.09	7110	20231020	42.90	14790	-31.30	20240313	9140	11.16	20240419	16680	-39.09	20231208	7110	42.90	20231020	4.29	N	123420	500	57 억	151138	N	N	0	N	N
6	20240430	120849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10130	-180	5	-1.75	370686730	36240	56.03	10340	10410	10110	13400	7220	10310	10228.63	1.32	-4171	10623	10466	10233	10076	9843	10545	10155	57	3090	500	6390	10	1	11469842	1162	26.94	0.49	12	0.32	376.00	20732.00	16680	20231208	-39.27	7110	20231020	42.48	14790	-31.51	20240313	9140	10.83	20240419	16680	-39.27	20231208	7110	42.48	20231020	4.29	N	123420	500	57 억	151138	N	N	0	N	N
7	20240430	110845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10240	-70	5	-0.68	255588460	24875	38.46	10340	10410	10160	13400	7220	10310	10274.89	1.32	-5988	10623	10466	10233	10076	9843	10545	10155	57	3090	500	6390	10	1	11469842	1175	27.23	0.49	12	0.22	376.00	20732.00	16680	20231208	-38.61	7110	20231020	44.02	14790	-30.76	20240313	9140	12.04	20240419	16680	-38.61	20231208	7110	44.02	20231020	4.29	N	123420	500	57 억	151138	N	N	0	N	N
8	20240430	100847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10230	-80	5	-0.78	207486490	20163	31.18	10340	10410	10230	13400	7220	10310	10290.44	1.32	-4015	10623	10466	10233	10076	9843	10545	10155	57	3090	500	6390	10	1	11469842	1173	27.21	0.49	12	0.18	376.00	20732.00	16680	20231208	-38.67	7110	20231020	43.88	14790	-30.83	20240313	9140	11.93	20240419	16680	-38.67	20231208	7110	43.88	20231020	4.29	N	123420	500	57 억	151138	N	N	0	N	N
9	20240430	090857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10320	10	2	0.10	69226500	6721	10.39	10340	10410	10250	13400	7220	10310	10300.01	1.32	-2929	10623	10466	10233	10076	9843	10545	10155	57	3090	500	6390	10	1	11469842	1184	27.45	0.50	12	0.06	376.00	20732.00	16680	20231208	-38.13	7110	20231020	45.15	14790	-30.22	20240313	9140	12.91	20240419	16680	-38.13	20231208	7110	45.15	20231020	4.29	N	123420	500	57 억	151138	N	N	0	N	N
10	20240429	160836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10310	240	2	2.38	655390760	64147	77.45	10000	10390	10000	13090	7050	10070	10216.77	1.28	6617	10336	10202	10076	9942	9816	10270	10010	57	3020	500	6240	10	1	11469842	1183	27.42	0.50	12	0.56	376.00	20732.00	16680	20231208	-38.19	7110	20231020	45.01	14790	-30.29	20240313	9140	12.80	20240419	16680	-38.19	20231208	7110	45.01	20231020	4.33	N	123420	500	57 억	146858	N	N	0	N	N
11	20240429	150847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10270	200	2	1.99	632002200	61878	74.71	10000	10390	10000	13090	7050	10070	10213.68	1.28	6514	10336	10202	10076	9942	9816	10270	10010	57	3020	500	6240	10	1	11469842	1178	27.31	0.50	12	0.54	376.00	20732.00	16680	20231208	-38.43	7110	20231020	44.44	14790	-30.56	20240313	9140	12.36	20240419	16680	-38.43	20231208	7110	44.44	20231020	4.33	N	123420	500	57 억	146858	N	N	0	N	N
12	20240429	140814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10300	230	2	2.28	566521780	55516	67.03	10000	10390	10000	13090	7050	10070	10204.66	1.28	4901	10336	10202	10076	9942	9816	10270	10010	57	3020	500	6240	10	1	11469842	1181	27.39	0.50	12	0.48	376.00	20732.00	16680	20231208	-38.25	7110	20231020	44.87	14790	-30.36	20240313	9140	12.69	20240419	16680	-38.25	20231208	7110	44.87	20231020	4.33	N	123420	500	57 억	146858	N	N	0	N	N
13	20240429	130846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10260	190	2	1.89	506934790	49717	60.03	10000	10390	10000	13090	7050	10070	10196.41	1.28	3847	10336	10202	10076	9942	9816	10270	10010	57	3020	500	6240	10	1	11469842	1177	27.29	0.49	12	0.43	376.00	20732.00	16680	20231208	-38.49	7110	20231020	44.30	14790	-30.63	20240313	9140	12.25	20240419	16680	-38.49	20231208	7110	44.30	20231020	4.33	N	123420	500	57 억	146858	N	N	0	N	N
14	20240429	120846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10250	180	2	1.79	476489400	46748	56.45	10000	10390	10000	13090	7050	10070	10192.72	1.28	3608	10336	10202	10076	9942	9816	10270	10010	57	3020	500	6240	10	1	11469842	1176	27.26	0.49	12	0.41	376.00	20732.00	16680	20231208	-38.55	7110	20231020	44.16	14790	-30.70	20240313	9140	12.14	20240419	16680	-38.55	20231208	7110	44.16	20231020	4.33	N	123420	500	57 억	146858	N	N	0	N	N
15	20240429	110820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10290	220	2	2.18	441455160	43342	52.33	10000	10390	10000	13090	7050	10070	10185.39	1.28	2459	10336	10202	10076	9942	9816	10270	10010	57	3020	500	6240	10	1	11469842	1180	27.37	0.50	12	0.38	376.00	20732.00	16680	20231208	-38.31	7110	20231020	44.73	14790	-30.43	20240313	9140	12.58	20240419	16680	-38.31	20231208	7110	44.73	20231020	4.33	N	123420	500	57 억	146858	N	N	0	N	N
16	20240429	100845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10340	270	2	2.68	374116230	36772	44.40	10000	10390	10000	13090	7050	10070	10173.94	1.28	3157	10336	10202	10076	9942	9816	10270	10010	57	3020	500	6240	10	1	11469842	1186	27.50	0.50	12	0.32	376.00	20732.00	16680	20231208	-38.01	7110	20231020	45.43	14790	-30.09	20240313	9140	13.13	20240419	16680	-38.01	20231208	7110	45.43	20231020	4.33	N	123420	500	57 억	146858	N	N	0	N	N
17	20240429	090845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10070	0	3	0.00	120205420	11992	14.48	10000	10120	10000	13090	7050	10070	10023.80	1.28	3047	10336	10202	10076	9942	9816	10270	10010	57	3020	500	6240	10	1	11469842	1155	26.78	0.49	12	0.10	376.00	20732.00	16680	20231208	-39.63	7110	20231020	41.63	14790	-31.91	20240313	9140	10.18	20240419	16680	-39.63	20231208	7110	41.63	20231020	4.33	N	123420	500	57 억	146858	N	N	0	N	N
18	20240426	160841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10070	-10	5	-0.10	821074780	81605	101.39	10010	10210	9950	13100	7060	10080	10061.57	1.17	12298	10453	10266	10153	9966	9853	10210	9910	57	3020	500	6240	10	1	11469842	1155	26.78	0.49	12	0.71	376.00	20732.00	16680	20231208	-39.63	7110	20231020	41.63	14790	-31.91	20240313	9140	10.18	20240419	16680	-39.63	20231208	7110	41.63	20231020	4.28	N	123420	500	57 억	133888	N	N	0	N	N
19	20240426	150842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10090	10	2	0.10	770044090	76537	95.09	10010	10210	9950	13100	7060	10080	10061.07	1.17	11404	10453	10266	10153	9966	9853	10210	9910	57	3020	500	6240	10	1	11469842	1157	26.84	0.49	12	0.67	376.00	20732.00	16680	20231208	-39.51	7110	20231020	41.91	14790	-31.78	20240313	9140	10.39	20240419	16680	-39.51	20231208	7110	41.91	20231020	4.28	N	123420	500	57 억	133888	N	N	0	N	N
20	20240426	140840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10170	90	2	0.89	677454190	67399	83.74	10010	10210	9950	13100	7060	10080	10051.40	1.17	11627	10453	10266	10153	9966	9853	10210	9910	57	3020	500	6240	10	1	11469842	1166	27.05	0.49	12	0.59	376.00	20732.00	16680	20231208	-39.03	7110	20231020	43.04	14790	-31.24	20240313	9140	11.27	20240419	16680	-39.03	20231208	7110	43.04	20231020	4.28	N	123420	500	57 억	133888	N	N	0	N	N
21	20240426	130842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10090	10	2	0.10	583209790	58064	72.14	10010	10210	9950	13100	7060	10080	10044.26	1.17	7053	10453	10266	10153	9966	9853	10210	9910	57	3020	500	6240	10	1	11469842	1157	26.84	0.49	12	0.51	376.00	20732.00	16680	20231208	-39.51	7110	20231020	41.91	14790	-31.78	20240313	9140	10.39	20240419	16680	-39.51	20231208	7110	41.91	20231020	4.28	N	123420	500	57 억	133888	N	N	0	N	N
22	20240426	120839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10060	-20	5	-0.20	483804490	48160	59.83	10010	10210	9950	13100	7060	10080	10045.77	1.17	1163	10453	10266	10153	9966	9853	10210	9910	57	3020	500	6240	10	1	11469842	1154	26.76	0.49	12	0.42	376.00	20732.00	16680	20231208	-39.69	7110	20231020	41.49	14790	-31.98	20240313	9140	10.07	20240419	16680	-39.69	20231208	7110	41.49	20231020	4.28	N	123420	500	57 억	133888	N	N	0	N	N
23	20240426	110839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10040	-40	5	-0.40	430170640	42816	53.19	10010	10210	9950	13100	7060	10080	10046.96	1.17	369	10453	10266	10153	9966	9853	10210	9910	57	3020	500	6240	10	1	11469842	1152	26.70	0.48	12	0.37	376.00	20732.00	16680	20231208	-39.81	7110	20231020	41.21	14790	-32.12	20240313	9140	9.85	20240419	16680	-39.81	20231208	7110	41.21	20231020	4.28	N	123420	500	57 억	133888	N	N	0	N	N
24	20240426	100838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10050	-30	5	-0.30	297304870	29532	36.69	10010	10210	10000	13100	7060	10080	10067.21	1.17	5337	10453	10266	10153	9966	9853	10210	9910	57	3020	500	6240	10	1	11469842	1153	26.73	0.48	12	0.26	376.00	20732.00	16680	20231208	-39.75	7110	20231020	41.35	14790	-32.05	20240313	9140	9.96	20240419	16680	-39.75	20231208	7110	41.35	20231020	4.28	N	123420	500	57 억	133888	N	N	0	N	N
25	20240426	090844	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10170	90	2	0.89	70426940	6979	8.67	10010	10210	10010	13100	7060	10080	10091.27	1.17	3091	10453	10266	10153	9966	9853	10210	9910	57	3020	500	6240	10	1	11469842	1166	27.05	0.49	12	0.06	376.00	20732.00	16680	20231208	-39.03	7110	20231020	43.04	14790	-31.24	20240313	9140	11.27	20240419	16680	-39.03	20231208	7110	43.04	20231020	4.28	N	123420	500	57 억	133888	N	N	0	N	N
26	20240425	160835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10080	-360	5	-3.45	745792640	73331	46.59	10280	10340	10040	13570	7310	10440	10170.58	1.09	8796	10893	10666	10283	10056	9673	10780	10170	57	3130	500	6470	10	1	11469842	1156	26.81	0.49	12	0.64	376.00	20732.00	16680	20231208	-39.57	7110	20231020	41.77	14790	-31.85	20240313	9140	10.28	20240419	16680	-39.57	20231208	7110	41.77	20231020	4.29	N	123420	500	57 억	124665	N	N	0	N	N
27	20240425	150840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10130	-310	5	-2.97	675867450	66409	42.19	10280	10340	10040	13570	7310	10440	10177.35	1.09	7355	10893	10666	10283	10056	9673	10780	10170	57	3130	500	6470	10	1	11469842	1162	26.94	0.49	12	0.58	376.00	20732.00	16680	20231208	-39.27	7110	20231020	42.48	14790	-31.51	20240313	9140	10.83	20240419	16680	-39.27	20231208	7110	42.48	20231020	4.29	N	123420	500	57 억	124665	N	N	0	N	N
28	20240425	140837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10080	-360	5	-3.45	508567520	49853	31.67	10280	10340	10040	13570	7310	10440	10201.34	1.09	2762	10893	10666	10283	10056	9673	10780	10170	57	3130	500	6470	10	1	11469842	1156	26.81	0.49	12	0.43	376.00	20732.00	16680	20231208	-39.57	7110	20231020	41.77	14790	-31.85	20240313	9140	10.28	20240419	16680	-39.57	20231208	7110	41.77	20231020	4.29	N	123420	500	57 억	124665	N	N	0	N	N
29	20240425	130839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10170	-270	5	-2.59	360750920	35269	22.41	10280	10340	10160	13570	7310	10440	10228.56	1.09	1944	10893	10666	10283	10056	9673	10780	10170	57	3130	500	6470	10	1	11469842	1166	27.05	0.49	12	0.31	376.00	20732.00	16680	20231208	-39.03	7110	20231020	43.04	14790	-31.24	20240313	9140	11.27	20240419	16680	-39.03	20231208	7110	43.04	20231020	4.29	N	123420	500	57 억	124665	N	N	0	N	N
30	20240425	120835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10220	-220	5	-2.11	304896840	29783	18.92	10280	10340	10170	13570	7310	10440	10237.28	1.09	4191	10893	10666	10283	10056	9673	10780	10170	57	3130	500	6470	10	1	11469842	1172	27.18	0.49	12	0.26	376.00	20732.00	16680	20231208	-38.73	7110	20231020	43.74	14790	-30.90	20240313	9140	11.82	20240419	16680	-38.73	20231208	7110	43.74	20231020	4.29	N	123420	500	57 억	124665	N	N	0	N	N
31	20240425	110837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10200	-240	5	-2.30	280319220	27379	17.40	10280	10340	10170	13570	7310	10440	10238.48	1.09	3532	10893	10666	10283	10056	9673	10780	10170	57	3130	500	6470	10	1	11469842	1170	27.13	0.49	12	0.24	376.00	20732.00	16680	20231208	-38.85	7110	20231020	43.46	14790	-31.03	20240313	9140	11.60	20240419	16680	-38.85	20231208	7110	43.46	20231020	4.29	N	123420	500	57 억	124665	N	N	0	N	N
32	20240425	100836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10310	-130	5	-1.25	237075190	23160	14.72	10280	10340	10170	13570	7310	10440	10236.41	1.09	3651	10893	10666	10283	10056	9673	10780	10170	57	3130	500	6470	10	1	11469842	1183	27.42	0.50	12	0.20	376.00	20732.00	16680	20231208	-38.19	7110	20231020	45.01	14790	-30.29	20240313	9140	12.80	20240419	16680	-38.19	20231208	7110	45.01	20231020	4.29	N	123420	500	57 억	124665	N	N	0	N	N
33	20240425	090839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10180	-260	5	-2.49	88779670	8666	5.51	10280	10340	10180	13570	7310	10440	10244.60	1.09	368	10893	10666	10283	10056	9673	10780	10170	57	3130	500	6470	10	1	11469842	1168	27.07	0.49	12	0.08	376.00	20732.00	16680	20231208	-38.97	7110	20231020	43.18	14790	-31.17	20240313	9140	11.38	20240419	16680	-38.97	20231208	7110	43.18	20231020	4.29	N	123420	500	57 억	124665	N	N	0	N	N
34	20240424	160819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10440	40	2	0.38	1605143820	155616	8.58	10260	10510	9900	13520	7280	10400	10313.86	0.97	13512	13020	11710	10780	9470	8540	12365	10125	57	3120	500	6440	10	1	11469842	1197	27.77	0.50	12	1.36	376.00	20732.00	16680	20231208	-37.41	7110	20231020	46.84	14790	-29.41	20240313	9140	14.22	20240419	16680	-37.41	20231208	7110	46.84	20231020	4.30	N	123420	500	57 억	110834	N	N	3	N	N
35	20240424	150833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10400	0	3	0.00	1551452650	150468	8.29	10260	10510	9900	13520	7280	10400	10310.24	0.97	13596	13020	11710	10780	9470	8540	12365	10125	57	3120	500	6440	10	1	11469842	1193	27.66	0.50	12	1.31	376.00	20732.00	16680	20231208	-37.65	7110	20231020	46.27	14790	-29.68	20240313	9140	13.79	20240419	16680	-37.65	20231208	7110	46.27	20231020	4.30	N	123420	500	57 억	110834	N	N	3	N	N
36	20240424	140833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10470	70	2	0.67	1371069840	133148	7.34	10260	10510	9900	13520	7280	10400	10296.54	0.97	15132	13020	11710	10780	9470	8540	12365	10125	57	3120	500	6440	10	1	11469842	1201	27.85	0.51	12	1.16	376.00	20732.00	16680	20231208	-37.23	7110	20231020	47.26	14790	-29.21	20240313	9140	14.55	20240419	16680	-37.23	20231208	7110	47.26	20231020	4.30	N	123420	500	57 억	110834	N	N	3	N	N
37	20240424	130838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10390	-10	5	-0.10	1222198800	118907	6.55	10260	10440	9900	13520	7280	10400	10277.56	0.97	12072	13020	11710	10780	9470	8540	12365	10125	57	3120	500	6440	10	1	11469842	1192	27.63	0.50	12	1.04	376.00	20732.00	16680	20231208	-37.71	7110	20231020	46.13	14790	-29.75	20240313	9140	13.68	20240419	16680	-37.71	20231208	7110	46.13	20231020	4.30	N	123420	500	57 억	110834	N	N	3	N	N
38	20240424	120834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10370	-30	5	-0.29	1115756960	108649	5.99	10260	10440	9900	13520	7280	10400	10268.13	0.97	11481	13020	11710	10780	9470	8540	12365	10125	57	3120	500	6440	10	1	11469842	1189	27.58	0.50	12	0.95	376.00	20732.00	16680	20231208	-37.83	7110	20231020	45.85	14790	-29.89	20240313	9140	13.46	20240419	16680	-37.83	20231208	7110	45.85	20231020	4.30	N	123420	500	57 억	110834	N	N	3	N	N
39	20240424	110832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10340	-60	5	-0.58	1034950550	100855	5.56	10260	10440	9900	13520	7280	10400	10260.35	0.97	12269	13020	11710	10780	9470	8540	12365	10125	57	3120	500	6440	10	1	11469842	1186	27.50	0.50	12	0.88	376.00	20732.00	16680	20231208	-38.01	7110	20231020	45.43	14790	-30.09	20240313	9140	13.13	20240419	16680	-38.01	20231208	7110	45.43	20231020	4.30	N	123420	500	57 억	110834	N	N	3	N	N
40	20240424	100831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10250	-150	5	-1.44	865855140	84349	4.65	10260	10440	9900	13520	7280	10400	10263.50	0.97	8168	13020	11710	10780	9470	8540	12365	10125	57	3120	500	6440	10	1	11469842	1176	27.26	0.49	12	0.74	376.00	20732.00	16680	20231208	-38.55	7110	20231020	44.16	14790	-30.70	20240313	9140	12.14	20240419	16680	-38.55	20231208	7110	44.16	20231020	4.30	N	123420	500	57 억	110834	N	N	3	N	N
41	20240424	090834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10270	-130	5	-1.25	384100070	37781	2.08	10260	10320	9900	13520	7280	10400	10160.00	0.97	4031	13020	11710	10780	9470	8540	12365	10125	57	3120	500	6440	10	1	11469842	1178	27.31	0.50	12	0.33	376.00	20732.00	16680	20231208	-38.43	7110	20231020	44.44	14790	-30.56	20240313	9140	12.36	20240419	16680	-38.43	20231208	7110	44.44	20231020	4.30	N	123420	500	57 억	110834	N	N	3	N	N
42	20240423	160809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10400	1100	2	11.83	20386122490	1806841	5653.27	9850	12090	9850	12090	6510	9300	11283.02	1.61	-75850	9586	9442	9336	9192	9086	9390	9140	57	2790	500	5760	10	1	11469842	1193	27.66	0.50	12	15.75	376.00	20732.00	16680	20231208	-37.65	7110	20231020	46.27	14790	-29.68	20240313	9140	13.79	20240419	16680	-37.65	20231208	7110	46.27	20231020	4.32	N	123420	500	57 억	184764	N	N	3	N	N
43	20240423	150830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10310	1010	2	10.86	19988476370	1768327	5532.76	9850	12090	9850	12090	6510	9300	11303.61	1.61	-76625	9586	9442	9336	9192	9086	9390	9140	57	2790	500	5760	10	1	11469842	1183	27.42	0.50	12	15.42	376.00	20732.00	16680	20231208	-38.19	7110	20231020	45.01	14790	-30.29	20240313	9140	12.80	20240419	16680	-38.19	20231208	7110	45.01	20231020	4.32	N	123420	500	57 억	184764	N	N	0	N	N
44	20240423	140829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10580	1280	2	13.76	19317495410	1704352	5332.60	9850	12090	9850	12090	6510	9300	11334.22	1.61	-74399	9586	9442	9336	9192	9086	9390	9140	57	2790	500	5760	10	1	11469842	1214	28.14	0.51	12	14.86	376.00	20732.00	16680	20231208	-36.57	7110	20231020	48.80	14790	-28.47	20240313	9140	15.75	20240419	16680	-36.57	20231208	7110	48.80	20231020	4.32	N	123420	500	57 억	184764	N	N	0	N	N
45	20240423	130827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10800	1500	2	16.13	18590080020	1636539	5120.42	9850	12090	9850	12090	6510	9300	11359.39	1.61	-71056	9586	9442	9336	9192	9086	9390	9140	57	2790	500	5760	10	1	11469842	1239	28.72	0.52	12	14.27	376.00	20732.00	16680	20231208	-35.25	7110	20231020	51.90	14790	-26.98	20240313	9140	18.16	20240419	16680	-35.25	20231208	7110	51.90	20231020	4.32	N	123420	500	57 억	184764	N	N	0	N	N
46	20240423	120828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10690	1390	2	14.95	18088134510	1589724	4973.95	9850	12090	9850	12090	6510	9300	11378.17	1.61	-69035	9586	9442	9336	9192	9086	9390	9140	57	2790	500	5760	10	1	11469842	1226	28.43	0.52	12	13.86	376.00	20732.00	16680	20231208	-35.91	7110	20231020	50.35	14790	-27.72	20240313	9140	16.96	20240419	16680	-35.91	20231208	7110	50.35	20231020	4.32	N	123420	500	57 억	184764	N	N	0	N	N
47	20240423	110829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10900	1600	2	17.20	16917738570	1480357	4631.76	9850	12090	9850	12090	6510	9300	11428.15	1.61	-76030	9586	9442	9336	9192	9086	9390	9140	57	2790	500	5760	10	1	11469842	1250	28.99	0.53	12	12.91	376.00	20732.00	16680	20231208	-34.65	7110	20231020	53.31	14790	-26.30	20240313	9140	19.26	20240419	16680	-34.65	20231208	7110	53.31	20231020	4.32	N	123420	500	57 억	184764	N	N	0	N	N
48	20240423	100828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10880	1580	2	16.99	14505446980	1260460	3943.74	9850	12090	9850	12090	6510	9300	11508.07	1.61	-68212	9586	9442	9336	9192	9086	9390	9140	57	2790	500	5760	10	1	11469842	1248	28.94	0.52	12	10.99	376.00	20732.00	16680	20231208	-34.77	7110	20231020	53.02	14790	-26.44	20240313	9140	19.04	20240419	16680	-34.77	20231208	7110	53.02	20231020	4.32	N	123420	500	57 억	184764	N	N	0	N	N
49	20240423	090828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11750	2450	2	26.34	6324571400	538318	1684.30	9850	12090	9850	12090	6510	9300	11748.79	1.61	-31486	9586	9442	9336	9192	9086	9390	9140	57	2790	500	5760	10	1	11469842	1348	31.25	0.57	12	4.69	376.00	20732.00	16680	20231208	-29.56	7110	20231020	65.26	14790	-20.55	20240313	9140	28.56	20240419	16680	-29.56	20231208	7110	65.26	20231020	4.32	N	123420	500	57 억	184764	N	N	0	N	N
50	20240422	160825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-10	5	-0.11	292736700	31389	58.11	9330	9480	9230	12100	6520	9310	9326.20	1.58	3682	9823	9566	9353	9096	8883	9460	8990	57	2790	500	5770	10	1	11469842	1067	24.73	0.45	12	0.27	376.00	20732.00	16680	20231208	-44.24	7110	20231020	30.80	14790	-37.12	20240313	9140	1.75	20240419	16680	-44.24	20231208	7110	30.80	20231020	4.30	N	123420	500	57 억	180930	N	N	0	N	N
51	20240422	150824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-10	5	-0.11	267909940	28716	53.17	9330	9480	9230	12100	6520	9310	9329.76	1.58	3242	9823	9566	9353	9096	8883	9460	8990	57	2790	500	5770	10	1	11469842	1067	24.73	0.45	12	0.25	376.00	20732.00	16680	20231208	-44.24	7110	20231020	30.80	14790	-37.12	20240313	9140	1.75	20240419	16680	-44.24	20231208	7110	30.80	20231020	4.30	N	123420	500	57 억	180930	N	N	0	N	N
52	20240422	140825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9270	-40	5	-0.43	230208710	24656	45.65	9330	9480	9230	12100	6520	9310	9337.02	1.58	2912	9823	9566	9353	9096	8883	9460	8990	57	2790	500	5770	10	1	11469842	1063	24.65	0.45	12	0.21	376.00	20732.00	16680	20231208	-44.42	7110	20231020	30.38	14790	-37.32	20240313	9140	1.42	20240419	16680	-44.42	20231208	7110	30.38	20231020	4.30	N	123420	500	57 억	180930	N	N	0	N	N
53	20240422	130822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	20	2	0.21	207886170	22255	41.20	9330	9480	9230	12100	6520	9310	9341.35	1.58	3801	9823	9566	9353	9096	8883	9460	8990	57	2790	500	5770	10	1	11469842	1070	24.81	0.45	12	0.19	376.00	20732.00	16680	20231208	-44.06	7110	20231020	31.22	14790	-36.92	20240313	9140	2.08	20240419	16680	-44.06	20231208	7110	31.22	20231020	4.30	N	123420	500	57 억	180930	N	N	0	N	N
54	20240422	120822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	-50	5	-0.54	185181520	19806	36.67	9330	9480	9250	12100	6520	9310	9350.13	1.58	3023	9823	9566	9353	9096	8883	9460	8990	57	2790	500	5770	10	1	11469842	1062	24.63	0.45	12	0.17	376.00	20732.00	16680	20231208	-44.48	7110	20231020	30.24	14790	-37.39	20240313	9140	1.31	20240419	16680	-44.48	20231208	7110	30.24	20231020	4.30	N	123420	500	57 억	180930	N	N	0	N	N
55	20240422	110823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	20	2	0.21	109011080	11613	21.50	9330	9480	9330	12100	6520	9310	9388.20	1.58	2476	9823	9566	9353	9096	8883	9460	8990	57	2790	500	5770	10	1	11469842	1070	24.81	0.45	12	0.10	376.00	20732.00	16680	20231208	-44.06	7110	20231020	31.22	14790	-36.92	20240313	9140	2.08	20240419	16680	-44.06	20231208	7110	31.22	20231020	4.30	N	123420	500	57 억	180930	N	N	0	N	N
56	20240422	100823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9440	130	2	1.40	63020010	6704	12.41	9330	9480	9330	12100	6520	9310	9402.85	1.58	3224	9823	9566	9353	9096	8883	9460	8990	57	2790	500	5770	10	1	11469842	1083	25.11	0.46	12	0.06	376.00	20732.00	16680	20231208	-43.41	7110	20231020	32.77	14790	-36.17	20240313	9140	3.28	20240419	16680	-43.41	20231208	7110	32.77	20231020	4.30	N	123420	500	57 억	180930	N	N	0	N	N
57	20240422	090823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9440	130	2	1.40	19763000	2104	3.90	9330	9440	9330	12100	6520	9310	9400.83	1.58	1354	9823	9566	9353	9096	8883	9460	8990	57	2790	500	5770	10	1	11469842	1083	25.11	0.46	12	0.02	376.00	20732.00	16680	20231208	-43.41	7110	20231020	32.77	14790	-36.17	20240313	9140	3.28	20240419	16680	-43.41	20231208	7110	32.77	20231020	4.30	N	123420	500	57 억	180930	N	N	0	N	N
58	20240419	160746	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9310	-290	5	-3.02	480473970	51688	106.90	9610	9610	9140	12480	6720	9600	9295.57	1.60	-2546	9820	9710	9550	9440	9280	9765	9495	57	2880	500	5950	10	1	11469842	1068	24.76	0.45	12	0.45	376.00	20732.00	16680	20231208	-44.18	7110	20231020	30.94	14790	-37.05	20240313	9140	1.86	20240419	16680	-44.18	20231208	7110	30.94	20231020	4.33	N	123420	500	57 억	183334	N	N	0	N	N
59	20240419	150754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9240	-360	5	-3.75	464228640	49940	103.28	9610	9610	9140	12480	6720	9600	9295.65	1.60	-2199	9820	9710	9550	9440	9280	9765	9495	57	2880	500	5950	10	1	11469842	1060	24.57	0.45	12	0.44	376.00	20732.00	16680	20231208	-44.60	7110	20231020	29.96	14790	-37.53	20240313	9140	1.09	20240419	16680	-44.60	20231208	7110	29.96	20231020	4.33	N	123420	500	57 억	183334	N	N	0	N	N
60	20240419	140747	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9240	-360	5	-3.75	453319420	48759	100.84	9610	9610	9140	12480	6720	9600	9297.07	1.60	-2022	9820	9710	9550	9440	9280	9765	9495	57	2880	500	5950	10	1	11469842	1060	24.57	0.45	12	0.43	376.00	20732.00	16680	20231208	-44.60	7110	20231020	29.96	14790	-37.53	20240313	9140	1.09	20240419	16680	-44.60	20231208	7110	29.96	20231020	4.33	N	123420	500	57 억	183334	N	N	0	N	N
61	20240419	130747	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9230	-370	5	-3.85	420931830	45256	93.60	9610	9610	9140	12480	6720	9600	9301.05	1.60	-1523	9820	9710	9550	9440	9280	9765	9495	57	2880	500	5950	10	1	11469842	1059	24.55	0.45	12	0.39	376.00	20732.00	16680	20231208	-44.66	7110	20231020	29.82	14790	-37.59	20240313	9140	0.98	20240419	16680	-44.66	20231208	7110	29.82	20231020	4.33	N	123420	500	57 억	183334	N	N	0	N	N
62	20240419	120744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9160	-440	5	-4.58	374888870	40250	83.24	9610	9610	9160	12480	6720	9600	9313.92	1.60	-2384	9820	9710	9550	9440	9280	9765	9495	57	2880	500	5950	10	1	11469842	1051	24.36	0.44	12	0.35	376.00	20732.00	16680	20231208	-45.08	7110	20231020	28.83	14790	-38.07	20240313	9160	0.00	20240419	16680	-45.08	20231208	7110	28.83	20231020	4.33	N	123420	500	57 억	183334	N	N	0	N	N
63	20240419	110752	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9240	-360	5	-3.75	206790070	21984	45.47	9610	9610	9240	12480	6720	9600	9406.28	1.60	-8523	9820	9710	9550	9440	9280	9765	9495	57	2880	500	5950	10	1	11469842	1060	24.57	0.45	12	0.19	376.00	20732.00	16680	20231208	-44.60	7110	20231020	29.96	14790	-37.53	20240313	9240	0.00	20240419	16680	-44.60	20231208	7110	29.96	20231020	4.33	N	123420	500	57 억	183334	N	N	0	N	N
64	20240419	100750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9470	-130	5	-1.35	84486500	8910	18.43	9610	9610	9420	12480	6720	9600	9482.05	1.60	-3120	9820	9710	9550	9440	9280	9765	9495	57	2880	500	5950	10	1	11469842	1086	25.19	0.46	12	0.08	376.00	20732.00	16680	20231208	-43.23	7110	20231020	33.19	14790	-35.97	20240313	9390	0.85	20240418	16680	-43.23	20231208	7110	33.19	20231020	4.33	N	123420	500	57 억	183334	N	N	0	N	N
65	20240419	090743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9460	-140	5	-1.46	25592310	2685	5.55	9610	9610	9460	12480	6720	9600	9531.28	1.60	-315	9820	9710	9550	9440	9280	9765	9495	57	2880	500	5950	10	1	11469842	1085	25.16	0.46	12	0.02	376.00	20732.00	16680	20231208	-43.29	7110	20231020	33.05	14790	-36.04	20240313	9390	0.75	20240418	16680	-43.29	20231208	7110	33.05	20231020	4.33	N	123420	500	57 억	183334	N	N	0	N	N
66	20240418	160744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9600	-10	5	-0.10	452953130	47563	125.94	9520	9660	9390	12490	6730	9610	9522.97	1.57	2803	10256	9932	9726	9402	9196	9830	9300	57	2880	500	5950	10	1	11469842	1101	25.53	0.46	12	0.41	376.00	20732.00	16680	20231208	-42.45	7110	20231020	35.02	14790	-35.09	20240313	9390	2.24	20240418	16680	-42.45	20231208	7110	35.02	20231020	4.39	N	123420	500	57 억	179518	N	N	0	N	N
67	20240418	150742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9590	-20	5	-0.21	427960190	44957	119.04	9520	9660	9390	12490	6730	9610	9519.32	1.57	3564	10256	9932	9726	9402	9196	9830	9300	57	2880	500	5950	10	1	11469842	1100	25.51	0.46	12	0.39	376.00	20732.00	16680	20231208	-42.51	7110	20231020	34.88	14790	-35.16	20240313	9390	2.13	20240418	16680	-42.51	20231208	7110	34.88	20231020	4.39	N	123420	500	57 억	179518	N	N	0	N	N
68	20240418	140749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9560	-50	5	-0.52	406001180	42664	112.97	9520	9660	9390	12490	6730	9610	9516.25	1.57	4800	10256	9932	9726	9402	9196	9830	9300	57	2880	500	5950	10	1	11469842	1097	25.43	0.46	12	0.37	376.00	20732.00	16680	20231208	-42.69	7110	20231020	34.46	14790	-35.36	20240313	9390	1.81	20240418	16680	-42.69	20231208	7110	34.46	20231020	4.39	N	123420	500	57 억	179518	N	N	0	N	N
69	20240418	130743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9510	-100	5	-1.04	309648160	32613	86.36	9520	9570	9390	12490	6730	9610	9494.62	1.57	1290	10256	9932	9726	9402	9196	9830	9300	57	2880	500	5950	10	1	11469842	1091	25.29	0.46	12	0.28	376.00	20732.00	16680	20231208	-42.99	7110	20231020	33.76	14790	-35.70	20240313	9390	1.28	20240418	16680	-42.99	20231208	7110	33.76	20231020	4.39	N	123420	500	57 억	179518	N	N	0	N	N
70	20240418	120742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9520	-90	5	-0.94	240842990	25356	67.14	9520	9570	9390	12490	6730	9610	9498.46	1.57	1764	10256	9932	9726	9402	9196	9830	9300	57	2880	500	5950	10	1	11469842	1092	25.32	0.46	12	0.22	376.00	20732.00	16680	20231208	-42.93	7110	20231020	33.90	14790	-35.63	20240313	9390	1.38	20240418	16680	-42.93	20231208	7110	33.90	20231020	4.39	N	123420	500	57 억	179518	N	N	0	N	N
71	20240418	110744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9540	-70	5	-0.73	149709580	15758	41.73	9520	9570	9390	12490	6730	9610	9500.54	1.57	1115	10256	9932	9726	9402	9196	9830	9300	57	2880	500	5950	10	1	11469842	1094	25.37	0.46	12	0.14	376.00	20732.00	16680	20231208	-42.81	7110	20231020	34.18	14790	-35.50	20240313	9390	1.60	20240418	16680	-42.81	20231208	7110	34.18	20231020	4.39	N	123420	500	57 억	179518	N	N	0	N	N
72	20240418	100745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9570	-40	5	-0.42	117547440	12381	32.78	9520	9570	9390	12490	6730	9610	9494.18	1.57	1947	10256	9932	9726	9402	9196	9830	9300	57	2880	500	5950	10	1	11469842	1098	25.45	0.46	12	0.11	376.00	20732.00	16680	20231208	-42.63	7110	20231020	34.60	14790	-35.29	20240313	9390	1.92	20240418	16680	-42.63	20231208	7110	34.60	20231020	4.39	N	123420	500	57 억	179518	N	N	0	N	N
73	20240418	090742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9520	-90	5	-0.94	18412380	1944	5.15	9520	9550	9410	12490	6730	9610	9471.39	1.57	-332	10256	9932	9726	9402	9196	9830	9300	57	2880	500	5950	10	1	11469842	1092	25.32	0.46	12	0.02	376.00	20732.00	16680	20231208	-42.93	7110	20231020	33.90	14790	-35.63	20240313	9410	1.17	20240418	16680	-42.93	20231208	7110	33.90	20231020	4.39	N	123420	500	57 억	179518	N	N	0	N	N
74	20240417	160737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9610	-100	5	-1.03	341012430	35116	80.35	9720	10050	9520	12620	6800	9710	9711.05	1.60	-3873	9970	9840	9680	9550	9390	9905	9615	57	2910	500	6020	10	1	11469842	1102	25.56	0.46	12	0.31	376.00	20732.00	16680	20231208	-42.39	7110	20231020	35.16	14790	-35.02	20240313	9520	0.95	20240417	16680	-42.39	20231208	7110	35.16	20231020	4.50	N	123420	500	57 억	183600	N	N	0	N	N
75	20240417	150750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9590	-120	5	-1.24	300444540	30881	70.66	9720	10050	9590	12620	6800	9710	9729.11	1.60	-3655	9970	9840	9680	9550	9390	9905	9615	57	2910	500	6020	10	1	11469842	1100	25.51	0.46	12	0.27	376.00	20732.00	16680	20231208	-42.51	7110	20231020	34.88	14790	-35.16	20240313	9520	0.74	20240416	16680	-42.51	20231208	7110	34.88	20231020	4.50	N	123420	500	57 억	183600	N	N	0	N	N
76	20240417	140742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9650	-60	5	-0.62	234328340	24011	54.94	9720	10050	9650	12620	6800	9710	9759.21	1.60	-2912	9970	9840	9680	9550	9390	9905	9615	57	2910	500	6020	10	1	11469842	1107	25.66	0.47	12	0.21	376.00	20732.00	16680	20231208	-42.15	7110	20231020	35.72	14790	-34.75	20240313	9520	1.37	20240416	16680	-42.15	20231208	7110	35.72	20231020	4.50	N	123420	500	57 억	183600	N	N	0	N	N
77	20240417	130745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9690	-20	5	-0.21	204727970	20950	47.94	9720	10050	9650	12620	6800	9710	9772.22	1.60	-2245	9970	9840	9680	9550	9390	9905	9615	57	2910	500	6020	10	1	11469842	1111	25.77	0.47	12	0.18	376.00	20732.00	16680	20231208	-41.91	7110	20231020	36.29	14790	-34.48	20240313	9520	1.79	20240416	16680	-41.91	20231208	7110	36.29	20231020	4.50	N	123420	500	57 억	183600	N	N	0	N	N
78	20240417	120747	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9680	-30	5	-0.31	180632650	18462	42.24	9720	10050	9650	12620	6800	9710	9784.02	1.60	-1000	9970	9840	9680	9550	9390	9905	9615	57	2910	500	6020	10	1	11469842	1110	25.74	0.47	12	0.16	376.00	20732.00	16680	20231208	-41.97	7110	20231020	36.15	14790	-34.55	20240313	9520	1.68	20240416	16680	-41.97	20231208	7110	36.15	20231020	4.50	N	123420	500	57 억	183600	N	N	0	N	N
79	20240417	110748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9800	90	2	0.93	108181390	11010	25.19	9720	10050	9720	12620	6800	9710	9825.74	1.60	-41	9970	9840	9680	9550	9390	9905	9615	57	2910	500	6020	10	1	11469842	1124	26.06	0.47	12	0.10	376.00	20732.00	16680	20231208	-41.25	7110	20231020	37.83	14790	-33.74	20240313	9520	2.94	20240416	16680	-41.25	20231208	7110	37.83	20231020	4.50	N	123420	500	57 억	183600	N	N	0	N	N
80	20240417	100742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9990	280	2	2.88	89156790	9074	20.76	9720	10050	9720	12620	6800	9710	9825.52	1.60	849	9970	9840	9680	9550	9390	9905	9615	57	2910	500	6020	10	1	11469842	1146	26.57	0.48	12	0.08	376.00	20732.00	16680	20231208	-40.11	7110	20231020	40.51	14790	-32.45	20240313	9520	4.94	20240416	16680	-40.11	20231208	7110	40.51	20231020	4.50	N	123420	500	57 억	183600	N	N	0	N	N
81	20240417	090739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9810	100	2	1.03	10665970	1095	2.51	9720	9890	9720	12620	6800	9710	9740.61	1.60	56	9970	9840	9680	9550	9390	9905	9615	57	2910	500	6020	10	1	11469842	1125	26.09	0.47	12	0.01	376.00	20732.00	16680	20231208	-41.19	7110	20231020	37.97	14790	-33.67	20240313	9520	3.05	20240416	16680	-41.19	20231208	7110	37.97	20231020	4.50	N	123420	500	57 억	183600	N	N	0	N	N
82	20240416	160743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9710	-90	5	-0.92	419303940	43396	75.18	9610	9810	9520	12740	6860	9800	9662.27	1.63	-3257	10193	9996	9873	9676	9553	9935	9615	57	2940	500	6070	10	1	11469842	1114	25.82	0.47	12	0.38	376.00	20732.00	16680	20231208	-41.79	7110	20231020	36.57	14790	-34.35	20240313	9520	2.00	20240416	16680	-41.79	20231208	7110	36.57	20231020	4.55	N	123420	500	57 억	187056	N	N	0	N	N
83	20240416	150742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9610	-190	5	-1.94	390216410	40385	69.96	9610	9810	9520	12740	6860	9800	9662.41	1.63	-2569	10193	9996	9873	9676	9553	9935	9615	57	2940	500	6070	10	1	11469842	1102	25.56	0.46	12	0.35	376.00	20732.00	16680	20231208	-42.39	7110	20231020	35.16	14790	-35.02	20240313	9520	0.95	20240416	16680	-42.39	20231208	7110	35.16	20231020	4.55	N	123420	500	57 억	187056	N	N	0	N	N
84	20240416	140742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9620	-180	5	-1.84	336972480	34836	60.35	9610	9810	9520	12740	6860	9800	9673.11	1.63	-2615	10193	9996	9873	9676	9553	9935	9615	57	2940	500	6070	10	1	11469842	1103	25.59	0.46	12	0.30	376.00	20732.00	16680	20231208	-42.33	7110	20231020	35.30	14790	-34.96	20240313	9520	1.05	20240416	16680	-42.33	20231208	7110	35.30	20231020	4.55	N	123420	500	57 억	187056	N	N	0	N	N
85	20240416	130741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9720	-80	5	-0.82	283655390	29320	50.79	9610	9810	9520	12740	6860	9800	9674.47	1.63	-1742	10193	9996	9873	9676	9553	9935	9615	57	2940	500	6070	10	1	11469842	1115	25.85	0.47	12	0.26	376.00	20732.00	16680	20231208	-41.73	7110	20231020	36.71	14790	-34.28	20240313	9520	2.10	20240416	16680	-41.73	20231208	7110	36.71	20231020	4.55	N	123420	500	57 억	187056	N	N	0	N	N
86	20240416	120744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9800	0	3	0.00	260780450	26979	46.74	9610	9800	9520	12740	6860	9800	9666.05	1.63	-684	10193	9996	9873	9676	9553	9935	9615	57	2940	500	6070	10	1	11469842	1124	26.06	0.47	12	0.24	376.00	20732.00	16680	20231208	-41.25	7110	20231020	37.83	14790	-33.74	20240313	9520	2.94	20240416	16680	-41.25	20231208	7110	37.83	20231020	4.55	N	123420	500	57 억	187056	N	N	0	N	N
87	20240416	110740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9580	-220	5	-2.24	198534760	20520	35.55	9610	9800	9520	12740	6860	9800	9675.18	1.63	-3866	10193	9996	9873	9676	9553	9935	9615	57	2940	500	6070	10	1	11469842	1099	25.48	0.46	12	0.18	376.00	20732.00	16680	20231208	-42.57	7110	20231020	34.74	14790	-35.23	20240313	9520	0.63	20240416	16680	-42.57	20231208	7110	34.74	20231020	4.55	N	123420	500	57 억	187056	N	N	0	N	N
88	20240416	100733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9800	0	3	0.00	94356480	9704	16.81	9610	9800	9580	12740	6860	9800	9723.46	1.63	-349	10193	9996	9873	9676	9553	9935	9615	57	2940	500	6070	10	1	11469842	1124	26.06	0.47	12	0.08	376.00	20732.00	16680	20231208	-41.25	7110	20231020	37.83	14790	-33.74	20240313	9580	2.30	20240416	16680	-41.25	20231208	7110	37.83	20231020	4.55	N	123420	500	57 억	187056	N	N	0	N	N
89	20240416	090733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9710	-90	5	-0.92	13439890	1386	2.40	9610	9750	9580	12740	6860	9800	9696.89	1.63	253	10193	9996	9873	9676	9553	9935	9615	57	2940	500	6070	10	1	11469842	1114	25.82	0.47	12	0.01	376.00	20732.00	16680	20231208	-41.79	7110	20231020	36.57	14790	-34.35	20240313	9580	1.36	20240416	16680	-41.79	20231208	7110	36.57	20231020	4.55	N	123420	500	57 억	187056	N	N	0	N	N
90	20240415	160731	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9800	-320	5	-3.16	563326490	57062	132.19	9820	10070	9750	13150	7090	10120	9873.75	1.57	7069	10706	10412	10256	9962	9806	10335	9885	57	3030	500	6270	10	1	11469842	1124	26.06	0.47	12	0.50	376.00	20732.00	16680	20231208	-41.25	7110	20231020	37.83	14790	-33.74	20240313	9750	0.51	20240415	16680	-41.25	20231208	7110	37.83	20231020	4.64	N	123420	500	57 억	179980	N	N	0	N	N
91	20240415	150736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9820	-300	5	-2.96	489519470	49527	114.73	9820	10070	9780	13150	7090	10120	9883.89	1.57	5726	10706	10412	10256	9962	9806	10335	9885	57	3030	500	6270	10	1	11469842	1126	26.12	0.47	12	0.43	376.00	20732.00	16680	20231208	-41.13	7110	20231020	38.12	14790	-33.60	20240313	9780	0.41	20240415	16680	-41.13	20231208	7110	38.12	20231020	4.64	N	123420	500	57 억	179980	N	N	0	N	N
92	20240415	140729	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9860	-260	5	-2.57	416450960	42082	97.48	9820	10070	9820	13150	7090	10120	9896.18	1.57	4757	10706	10412	10256	9962	9806	10335	9885	57	3030	500	6270	10	1	11469842	1131	26.22	0.48	12	0.37	376.00	20732.00	16680	20231208	-40.89	7110	20231020	38.68	14790	-33.33	20240313	9820	0.41	20240415	16680	-40.89	20231208	7110	38.68	20231020	4.64	N	123420	500	57 억	179980	N	N	0	N	N
93	20240415	130722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9940	-180	5	-1.78	378744080	38257	88.62	9820	10070	9820	13150	7090	10120	9899.99	1.57	3827	10706	10412	10256	9962	9806	10335	9885	57	3030	500	6270	10	1	11469842	1140	26.44	0.48	12	0.33	376.00	20732.00	16680	20231208	-40.41	7110	20231020	39.80	14790	-32.79	20240313	9820	1.22	20240415	16680	-40.41	20231208	7110	39.80	20231020	4.64	N	123420	500	57 억	179980	N	N	0	N	N
94	20240415	120734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9840	-280	5	-2.77	295167570	29810	69.06	9820	10070	9820	13150	7090	10120	9901.63	1.57	2646	10706	10412	10256	9962	9806	10335	9885	57	3030	500	6270	10	1	11469842	1129	26.17	0.47	12	0.26	376.00	20732.00	16680	20231208	-41.01	7110	20231020	38.40	14790	-33.47	20240313	9820	0.20	20240415	16680	-41.01	20231208	7110	38.40	20231020	4.64	N	123420	500	57 억	179980	N	N	0	N	N
95	20240415	110734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9940	-180	5	-1.78	230761200	23281	53.93	9820	10070	9820	13150	7090	10120	9912.00	1.57	2876	10706	10412	10256	9962	9806	10335	9885	57	3030	500	6270	10	1	11469842	1140	26.44	0.48	12	0.20	376.00	20732.00	16680	20231208	-40.41	7110	20231020	39.80	14790	-32.79	20240313	9820	1.22	20240415	16680	-40.41	20231208	7110	39.80	20231020	4.64	N	123420	500	57 억	179980	N	N	0	N	N
96	20240415	100728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9950	-170	5	-1.68	201879640	20365	47.18	9820	10070	9820	13150	7090	10120	9913.07	1.57	3402	10706	10412	10256	9962	9806	10335	9885	57	3030	500	6270	10	1	11469842	1141	26.46	0.48	12	0.18	376.00	20732.00	16680	20231208	-40.35	7110	20231020	39.94	14790	-32.72	20240313	9820	1.32	20240415	16680	-40.35	20231208	7110	39.94	20231020	4.64	N	123420	500	57 억	179980	N	N	0	N	N
97	20240415	090735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9930	-190	5	-1.88	78387410	7930	18.37	9820	10070	9820	13150	7090	10120	9884.92	1.57	1476	10706	10412	10256	9962	9806	10335	9885	57	3030	500	6270	10	1	11469842	1139	26.41	0.48	12	0.07	376.00	20732.00	16680	20231208	-40.47	7110	20231020	39.66	14790	-32.86	20240313	9820	1.12	20240415	16680	-40.47	20231208	7110	39.66	20231020	4.64	N	123420	500	57 억	179980	N	N	0	N	N
98	20240412	160729	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10120	-390	5	-3.71	438080630	42943	135.73	10420	10550	10100	13660	7360	10510	10201.93	1.56	1769	10956	10732	10566	10342	10176	10845	10455	57	3150	500	6510	10	1	11469842	1161	26.91	0.49	12	0.37	376.00	20732.00	16680	20231208	-39.33	7110	20231020	42.33	14790	-31.58	20240313	9830	2.95	20240207	16680	-39.33	20231208	7110	42.33	20231020	4.64	N	123420	500	57 억	178845	N	N	0	N	N
99	20240412	150732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10190	-320	5	-3.04	411402910	40320	127.44	10420	10550	10100	13660	7360	10510	10203.45	1.56	1844	10956	10732	10566	10342	10176	10845	10455	57	3150	500	6510	10	1	11469842	1169	27.10	0.49	12	0.35	376.00	20732.00	16680	20231208	-38.91	7110	20231020	43.32	14790	-31.10	20240313	9830	3.66	20240207	16680	-38.91	20231208	7110	43.32	20231020	4.64	N	123420	500	57 억	178845	N	N	0	N	N
100	20240412	140728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10190	-320	5	-3.04	326336530	31922	100.90	10420	10550	10110	13660	7360	10510	10222.93	1.56	1067	10956	10732	10566	10342	10176	10845	10455	57	3150	500	6510	10	1	11469842	1169	27.10	0.49	12	0.28	376.00	20732.00	16680	20231208	-38.91	7110	20231020	43.32	14790	-31.10	20240313	9830	3.66	20240207	16680	-38.91	20231208	7110	43.32	20231020	4.64	N	123420	500	57 억	178845	N	N	0	N	N
101	20240412	130720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10220	-290	5	-2.76	305655280	29892	94.48	10420	10550	10110	13660	7360	10510	10225.32	1.56	912	10956	10732	10566	10342	10176	10845	10455	57	3150	500	6510	10	1	11469842	1172	27.18	0.49	12	0.26	376.00	20732.00	16680	20231208	-38.73	7110	20231020	43.74	14790	-30.90	20240313	9830	3.97	20240207	16680	-38.73	20231208	7110	43.74	20231020	4.64	N	123420	500	57 억	178845	N	N	0	N	N
102	20240412	120726	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10270	-240	5	-2.28	234313040	22863	72.26	10420	10550	10190	13660	7360	10510	10248.57	1.56	903	10956	10732	10566	10342	10176	10845	10455	57	3150	500	6510	10	1	11469842	1178	27.31	0.50	12	0.20	376.00	20732.00	16680	20231208	-38.43	7110	20231020	44.44	14790	-30.56	20240313	9830	4.48	20240207	16680	-38.43	20231208	7110	44.44	20231020	4.64	N	123420	500	57 억	178845	N	N	0	N	N
103	20240412	110725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10230	-280	5	-2.66	176586520	17219	54.43	10420	10550	10200	13660	7360	10510	10255.33	1.56	152	10956	10732	10566	10342	10176	10845	10455	57	3150	500	6510	10	1	11469842	1173	27.21	0.49	12	0.15	376.00	20732.00	16680	20231208	-38.67	7110	20231020	43.88	14790	-30.83	20240313	9830	4.07	20240207	16680	-38.67	20231208	7110	43.88	20231020	4.64	N	123420	500	57 억	178845	N	N	0	N	N
104	20240412	100726	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10320	-190	5	-1.81	107880850	10510	33.22	10420	10550	10200	13660	7360	10510	10264.59	1.56	-2377	10956	10732	10566	10342	10176	10845	10455	57	3150	500	6510	10	1	11469842	1184	27.45	0.50	12	0.09	376.00	20732.00	16680	20231208	-38.13	7110	20231020	45.15	14790	-30.22	20240313	9830	4.98	20240207	16680	-38.13	20231208	7110	45.15	20231020	4.64	N	123420	500	57 억	178845	N	N	0	N	N
105	20240412	090726	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10350	-160	5	-1.52	9623000	924	2.92	10420	10550	10350	13660	7360	10510	10414.50	1.56	-362	10956	10732	10566	10342	10176	10845	10455	57	3150	500	6510	10	1	11469842	1187	27.53	0.50	12	0.01	376.00	20732.00	16680	20231208	-37.95	7110	20231020	45.57	14790	-30.02	20240313	9830	5.29	20240207	16680	-37.95	20231208	7110	45.57	20231020	4.64	N	123420	500	57 억	178845	N	N	0	N	N
106	20240411	160720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10510	-140	5	-1.31	326462900	31220	139.18	10450	10790	10400	13840	7460	10650	10455.61	1.50	6747	10936	10792	10646	10502	10356	10865	10575	57	3190	500	6600	10	1	11469842	1205	27.95	0.51	12	0.27	376.00	20732.00	16680	20231208	-36.99	7110	20231020	47.82	14790	-28.94	20240313	9830	6.92	20240207	16680	-36.99	20231208	7110	47.82	20231020	4.64	N	123420	500	57 억	172210	N	N	0	N	N
107	20240411	150728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10470	-180	5	-1.69	318537490	30465	135.81	10450	10790	10400	13840	7460	10650	10454.57	1.50	6684	10936	10792	10646	10502	10356	10865	10575	57	3190	500	6600	10	1	11469842	1201	27.85	0.51	12	0.27	376.00	20732.00	16680	20231208	-37.23	7110	20231020	47.26	14790	-29.21	20240313	9830	6.51	20240207	16680	-37.23	20231208	7110	47.26	20231020	4.64	N	123420	500	57 억	172210	N	N	0	N	N
108	20240411	140723	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10540	-110	5	-1.03	235182540	22499	100.30	10450	10790	10400	13840	7460	10650	10451.26	1.50	5785	10936	10792	10646	10502	10356	10865	10575	57	3190	500	6600	10	1	11469842	1209	28.03	0.51	12	0.20	376.00	20732.00	16680	20231208	-36.81	7110	20231020	48.24	14790	-28.74	20240313	9830	7.22	20240207	16680	-36.81	20231208	7110	48.24	20231020	4.64	N	123420	500	57 억	172210	N	N	0	N	N
109	20240411	130715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10520	-130	5	-1.22	221520850	21198	94.50	10450	10790	10400	13840	7460	10650	10448.18	1.50	5413	10936	10792	10646	10502	10356	10865	10575	57	3190	500	6600	10	1	11469842	1207	27.98	0.51	12	0.18	376.00	20732.00	16680	20231208	-36.93	7110	20231020	47.96	14790	-28.87	20240313	9830	7.02	20240207	16680	-36.93	20231208	7110	47.96	20231020	4.64	N	123420	500	57 억	172210	N	N	0	N	N
110	20240411	120725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10560	-90	5	-0.85	212940800	20384	90.87	10450	10790	10400	13840	7460	10650	10444.45	1.50	5642	10936	10792	10646	10502	10356	10865	10575	57	3190	500	6600	10	1	11469842	1211	28.09	0.51	12	0.18	376.00	20732.00	16680	20231208	-36.69	7110	20231020	48.52	14790	-28.60	20240313	9830	7.43	20240207	16680	-36.69	20231208	7110	48.52	20231020	4.64	N	123420	500	57 억	172210	N	N	0	N	N
111	20240411	110718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10540	-110	5	-1.03	211926530	20288	90.44	10450	10790	10400	13840	7460	10650	10443.87	1.50	5654	10936	10792	10646	10502	10356	10865	10575	57	3190	500	6600	10	1	11469842	1209	28.03	0.51	12	0.18	376.00	20732.00	16680	20231208	-36.81	7110	20231020	48.24	14790	-28.74	20240313	9830	7.22	20240207	16680	-36.81	20231208	7110	48.24	20231020	4.64	N	123420	500	57 억	172210	N	N	0	N	N
112	20240411	100725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10570	-80	5	-0.75	197844390	18949	84.47	10450	10790	10400	13840	7460	10650	10438.66	1.50	5920	10936	10792	10646	10502	10356	10865	10575	57	3190	500	6600	10	1	11469842	1212	28.11	0.51	12	0.17	376.00	20732.00	16680	20231208	-36.63	7110	20231020	48.66	14790	-28.53	20240313	9830	7.53	20240207	16680	-36.63	20231208	7110	48.66	20231020	4.64	N	123420	500	57 억	172210	N	N	0	N	N
113	20240411	090722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10600	-50	5	-0.47	30898340	2933	13.08	10450	10790	10450	13840	7460	10650	10526.29	1.50	602	10936	10792	10646	10502	10356	10865	10575	57	3190	500	6600	10	1	11469842	1216	28.19	0.51	12	0.03	376.00	20732.00	16680	20231208	-36.45	7110	20231020	49.09	14790	-28.33	20240313	9830	7.83	20240207	16680	-36.45	20231208	7110	49.09	20231020	4.64	N	123420	500	57 억	172210	N	N	0	N	N
114	20240409	160710	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10650	130	2	1.24	239263050	22423	56.47	10600	10790	10500	13670	7370	10520	10670.43	1.47	2803	11200	10860	10630	10290	10060	10745	10175	57	3150	500	6520	10	1	11469842	1222	28.32	0.51	12	0.20	376.00	20732.00	16680	20231208	-36.15	7110	20231020	49.79	14790	-27.99	20240313	9830	8.34	20240207	16680	-36.15	20231208	7110	49.79	20231020	4.56	N	123420	500	57 억	169068	N	N	0	N	N
115	20240409	150715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10570	50	2	0.48	221510820	20750	52.26	10600	10790	10500	13670	7370	10520	10675.22	1.47	2990	11200	10860	10630	10290	10060	10745	10175	57	3150	500	6520	10	1	11469842	1212	28.11	0.51	12	0.18	376.00	20732.00	16680	20231208	-36.63	7110	20231020	48.66	14790	-28.53	20240313	9830	7.53	20240207	16680	-36.63	20231208	7110	48.66	20231020	4.56	N	123420	500	57 억	169068	N	N	0	N	N
116	20240409	140720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10570	50	2	0.48	188838020	17656	44.47	10600	10790	10530	13670	7370	10520	10695.40	1.47	1883	11200	10860	10630	10290	10060	10745	10175	57	3150	500	6520	10	1	11469842	1212	28.11	0.51	12	0.15	376.00	20732.00	16680	20231208	-36.63	7110	20231020	48.66	14790	-28.53	20240313	9830	7.53	20240207	16680	-36.63	20231208	7110	48.66	20231020	4.56	N	123420	500	57 억	169068	N	N	0	N	N
117	20240409	130713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10560	40	2	0.38	184828000	17277	43.51	10600	10790	10530	13670	7370	10520	10697.92	1.47	1924	11200	10860	10630	10290	10060	10745	10175	57	3150	500	6520	10	1	11469842	1211	28.09	0.51	12	0.15	376.00	20732.00	16680	20231208	-36.69	7110	20231020	48.52	14790	-28.60	20240313	9830	7.43	20240207	16680	-36.69	20231208	7110	48.52	20231020	4.56	N	123420	500	57 억	169068	N	N	0	N	N
118	20240409	120715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10610	90	2	0.86	174227180	16273	40.98	10600	10790	10570	13670	7370	10520	10706.52	1.47	1823	11200	10860	10630	10290	10060	10745	10175	57	3150	500	6520	10	1	11469842	1217	28.22	0.51	12	0.14	376.00	20732.00	16680	20231208	-36.39	7110	20231020	49.23	14790	-28.26	20240313	9830	7.93	20240207	16680	-36.39	20231208	7110	49.23	20231020	4.56	N	123420	500	57 억	169068	N	N	0	N	N
119	20240409	110715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10690	170	2	1.62	157540710	14698	37.02	10600	10790	10570	13670	7370	10520	10718.51	1.47	1974	11200	10860	10630	10290	10060	10745	10175	57	3150	500	6520	10	1	11469842	1226	28.43	0.52	12	0.13	376.00	20732.00	16680	20231208	-35.91	7110	20231020	50.35	14790	-27.72	20240313	9830	8.75	20240207	16680	-35.91	20231208	7110	50.35	20231020	4.56	N	123420	500	57 억	169068	N	N	0	N	N
120	20240409	100709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10760	240	2	2.28	85541110	7986	20.11	10600	10790	10570	13670	7370	10520	10711.38	1.47	2445	11200	10860	10630	10290	10060	10745	10175	57	3150	500	6520	10	1	11469842	1234	28.62	0.52	12	0.07	376.00	20732.00	16680	20231208	-35.49	7110	20231020	51.34	14790	-27.25	20240313	9830	9.46	20240207	16680	-35.49	20231208	7110	51.34	20231020	4.56	N	123420	500	57 억	169068	N	N	0	N	N
121	20240409	090722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10640	120	2	1.14	10447310	987	2.49	10600	10670	10570	13670	7370	10520	10584.91	1.47	219	11200	10860	10630	10290	10060	10745	10175	57	3150	500	6520	10	1	11469842	1220	28.30	0.51	12	0.01	376.00	20732.00	16680	20231208	-36.21	7110	20231020	49.65	14790	-28.06	20240313	9830	8.24	20240207	16680	-36.21	20231208	7110	49.65	20231020	4.56	N	123420	500	57 억	169068	N	N	0	N	N
122	20240408	160708	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10520	-430	5	-3.93	410788920	38930	34.08	10800	10970	10400	14230	7670	10950	10551.84	1.46	1478	11876	11412	10976	10512	10076	11645	10745	57	3280	500	6780	10	1	11469842	1207	27.98	0.51	12	0.34	376.00	20732.00	16680	20231208	-36.93	7110	20231020	47.96	14790	-28.87	20240313	9830	7.02	20240207	16680	-36.93	20231208	7110	47.96	20231020	4.55	N	123420	500	57 억	167590	N	N	0	N	N
123	20240408	150713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10550	-400	5	-3.65	371562890	35210	30.82	10800	10970	10400	14230	7670	10950	10552.33	1.46	-1127	11876	11412	10976	10512	10076	11645	10745	57	3280	500	6780	10	1	11469842	1210	28.06	0.51	12	0.31	376.00	20732.00	16680	20231208	-36.75	7110	20231020	48.38	14790	-28.67	20240313	9830	7.32	20240207	16680	-36.75	20231208	7110	48.38	20231020	4.55	N	123420	500	57 억	167590	N	N	0	N	N
124	20240408	140715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10520	-430	5	-3.93	297028010	28121	24.61	10800	10970	10400	14230	7670	10950	10561.96	1.46	-1102	11876	11412	10976	10512	10076	11645	10745	57	3280	500	6780	10	1	11469842	1207	27.98	0.51	12	0.25	376.00	20732.00	16680	20231208	-36.93	7110	20231020	47.96	14790	-28.87	20240313	9830	7.02	20240207	16680	-36.93	20231208	7110	47.96	20231020	4.55	N	123420	500	57 억	167590	N	N	0	N	N
125	20240408	130711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10540	-410	5	-3.74	284924570	26972	23.61	10800	10970	10400	14230	7670	10950	10563.16	1.46	-1126	11876	11412	10976	10512	10076	11645	10745	57	3280	500	6780	10	1	11469842	1209	28.03	0.51	12	0.24	376.00	20732.00	16680	20231208	-36.81	7110	20231020	48.24	14790	-28.74	20240313	9830	7.22	20240207	16680	-36.81	20231208	7110	48.24	20231020	4.55	N	123420	500	57 억	167590	N	N	0	N	N
126	20240408	120714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10570	-380	5	-3.47	264309310	25024	21.90	10800	10970	10400	14230	7670	10950	10561.63	1.46	-906	11876	11412	10976	10512	10076	11645	10745	57	3280	500	6780	10	1	11469842	1212	28.11	0.51	12	0.22	376.00	20732.00	16680	20231208	-36.63	7110	20231020	48.66	14790	-28.53	20240313	9830	7.53	20240207	16680	-36.63	20231208	7110	48.66	20231020	4.55	N	123420	500	57 억	167590	N	N	0	N	N
127	20240408	110716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10570	-380	5	-3.47	255827570	24223	21.20	10800	10970	10400	14230	7670	10950	10560.72	1.46	-966	11876	11412	10976	10512	10076	11645	10745	57	3280	500	6780	10	1	11469842	1212	28.11	0.51	12	0.21	376.00	20732.00	16680	20231208	-36.63	7110	20231020	48.66	14790	-28.53	20240313	9830	7.53	20240207	16680	-36.63	20231208	7110	48.66	20231020	4.55	N	123420	500	57 억	167590	N	N	0	N	N
128	20240408	100707	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10660	-290	5	-2.65	223657780	21165	18.53	10800	10970	10400	14230	7670	10950	10566.63	1.46	-414	11876	11412	10976	10512	10076	11645	10745	57	3280	500	6780	10	1	11469842	1223	28.35	0.51	12	0.18	376.00	20732.00	16680	20231208	-36.09	7110	20231020	49.93	14790	-27.92	20240313	9830	8.44	20240207	16680	-36.09	20231208	7110	49.93	20231020	4.55	N	123420	500	57 억	167590	N	N	0	N	N
129	20240408	090715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10590	-360	5	-3.29	40871080	3816	3.34	10800	10830	10590	14230	7670	10950	10707.98	1.46	-566	11876	11412	10976	10512	10076	11645	10745	57	3280	500	6780	10	1	11469842	1215	28.16	0.51	12	0.03	376.00	20732.00	16680	20231208	-36.51	7110	20231020	48.95	14790	-28.40	20240313	9830	7.73	20240207	16680	-36.51	20231208	7110	48.95	20231020	4.55	N	123420	500	57 억	167590	N	N	0	N	N
130	20240405	160714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10950	420	2	3.99	1258779590	114023	350.03	10700	11440	10540	13680	7380	10530	11040.69	1.64	-20336	11090	10810	10660	10380	10230	10735	10305	57	3150	500	6520	10	1	11469842	1256	29.12	0.53	12	0.99	376.00	20732.00	16680	20231208	-34.35	7110	20231020	54.01	14790	-25.96	20240313	9830	11.39	20240207	16680	-34.35	20231208	7110	54.01	20231020	4.59	N	123420	500	57 억	188177	N	N	4	N	N
131	20240405	150709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10930	400	2	3.80	1231247840	111508	342.31	10700	11440	10540	13680	7380	10530	11042.81	1.64	-20405	11090	10810	10660	10380	10230	10735	10305	57	3150	500	6520	10	1	11469842	1254	29.07	0.53	12	0.97	376.00	20732.00	16680	20231208	-34.47	7110	20231020	53.73	14790	-26.10	20240313	9830	11.19	20240207	16680	-34.47	20231208	7110	53.73	20231020	4.59	N	123420	500	57 억	188177	N	N	4	N	N
132	20240405	140709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10970	440	2	4.18	1164490090	105393	323.54	10700	11440	10540	13680	7380	10530	11050.12	1.64	-18540	11090	10810	10660	10380	10230	10735	10305	57	3150	500	6520	10	1	11469842	1258	29.18	0.53	12	0.92	376.00	20732.00	16680	20231208	-34.23	7110	20231020	54.29	14790	-25.83	20240313	9830	11.60	20240207	16680	-34.23	20231208	7110	54.29	20231020	4.59	N	123420	500	57 억	188177	N	N	4	N	N
133	20240405	130707	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11150	620	2	5.89	1063303440	96252	295.48	10700	11440	10540	13680	7380	10530	11048.27	1.64	-18734	11090	10810	10660	10380	10230	10735	10305	57	3150	500	6520	10	1	11469842	1279	29.65	0.54	12	0.84	376.00	20732.00	16680	20231208	-33.15	7110	20231020	56.82	14790	-24.61	20240313	9830	13.43	20240207	16680	-33.15	20231208	7110	56.82	20231020	4.59	N	123420	500	57 억	188177	N	N	4	N	N
134	20240405	120708	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10890	360	2	3.42	962150110	87136	267.49	10700	11440	10540	13680	7380	10530	11043.24	1.64	-19813	11090	10810	10660	10380	10230	10735	10305	57	3150	500	6520	10	1	11469842	1249	28.96	0.53	12	0.76	376.00	20732.00	16680	20231208	-34.71	7110	20231020	53.16	14790	-26.37	20240313	9830	10.78	20240207	16680	-34.71	20231208	7110	53.16	20231020	4.59	N	123420	500	57 억	188177	N	N	4	N	N
135	20240405	110713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10910	380	2	3.61	875492620	79250	243.28	10700	11440	10540	13680	7380	10530	11048.67	1.64	-22333	11090	10810	10660	10380	10230	10735	10305	57	3150	500	6520	10	1	11469842	1251	29.02	0.53	12	0.69	376.00	20732.00	16680	20231208	-34.59	7110	20231020	53.45	14790	-26.23	20240313	9830	10.99	20240207	16680	-34.59	20231208	7110	53.45	20231020	4.59	N	123420	500	57 억	188177	N	N	4	N	N
136	20240405	100614	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10870	340	2	3.23	790577060	71445	219.32	10700	11440	10540	13680	7380	10530	11067.20	1.64	-17744	11090	10810	10660	10380	10230	10735	10305	57	3150	500	6520	10	1	11469842	1247	28.91	0.52	12	0.62	376.00	20732.00	16680	20231208	-34.83	7110	20231020	52.88	14790	-26.50	20240313	9830	10.58	20240207	16680	-34.83	20231208	7110	52.88	20231020	4.59	N	123420	500	57 억	188177	N	N	4	N	N
137	20240405	090700	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11060	530	2	5.03	175075510	15843	48.64	10700	11440	10540	13680	7380	10530	11058.02	1.64	-5212	11090	10810	10660	10380	10230	10735	10305	57	3150	500	6520	10	1	11469842	1269	29.41	0.53	12	0.14	376.00	20732.00	16680	20231208	-33.69	7110	20231020	55.56	14790	-25.22	20240313	9830	12.51	20240207	16680	-33.69	20231208	7110	55.56	20231020	4.59	N	123420	500	57 억	188177	N	N	4	N	N
138	20240404	160700	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10530	-210	5	-1.96	335453770	31368	59.20	10870	10940	10510	13960	7520	10740	10695.38	1.71	-7917	11140	10940	10760	10560	10380	11040	10660	57	3220	500	6650	10	1	11469842	1208	28.01	0.51	12	0.27	376.00	20732.00	16680	20231208	-36.87	7110	20231020	48.10	14790	-28.80	20240313	9830	7.12	20240207	16680	-36.87	20231208	7110	48.10	20231020	4.65	N	123420	500	57 억	196094	N	N	4	N	N
139	20240404	150657	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10560	-180	5	-1.68	300234600	28022	52.89	10870	10940	10510	13960	7520	10740	10714.18	1.71	-7711	11140	10940	10760	10560	10380	11040	10660	57	3220	500	6650	10	1	11469842	1211	28.09	0.51	12	0.24	376.00	20732.00	16680	20231208	-36.69	7110	20231020	48.52	14790	-28.60	20240313	9830	7.43	20240207	16680	-36.69	20231208	7110	48.52	20231020	4.65	N	123420	500	57 억	196094	N	N	34	N	N
140	20240404	140700	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10700	-40	5	-0.37	286938900	26763	50.51	10870	10940	10510	13960	7520	10740	10721.43	1.71	-7865	11140	10940	10760	10560	10380	11040	10660	57	3220	500	6650	10	1	11469842	1227	28.46	0.52	12	0.23	376.00	20732.00	16680	20231208	-35.85	7110	20231020	50.49	14790	-27.65	20240313	9830	8.85	20240207	16680	-35.85	20231208	7110	50.49	20231020	4.65	N	123420	500	57 억	196094	N	N	34	N	N
141	20240404	130652	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10620	-120	5	-1.12	191375210	17764	33.53	10870	10940	10600	13960	7520	10740	10773.34	1.71	-8520	11140	10940	10760	10560	10380	11040	10660	57	3220	500	6650	10	1	11469842	1218	28.24	0.51	12	0.15	376.00	20732.00	16680	20231208	-36.33	7110	20231020	49.37	14790	-28.19	20240313	9830	8.04	20240207	16680	-36.33	20231208	7110	49.37	20231020	4.65	N	123420	500	57 억	196094	N	N	34	N	N
142	20240404	120657	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10630	-110	5	-1.02	161904570	14993	28.30	10870	10940	10630	13960	7520	10740	10798.95	1.71	-6758	11140	10940	10760	10560	10380	11040	10660	57	3220	500	6650	10	1	11469842	1219	28.27	0.51	12	0.13	376.00	20732.00	16680	20231208	-36.27	7110	20231020	49.51	14790	-28.13	20240313	9830	8.14	20240207	16680	-36.27	20231208	7110	49.51	20231020	4.65	N	123420	500	57 억	196094	N	N	34	N	N
143	20240404	110659	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10710	-30	5	-0.28	145667310	13473	25.43	10870	10940	10700	13960	7520	10740	10812.17	1.71	-5587	11140	10940	10760	10560	10380	11040	10660	57	3220	500	6650	10	1	11469842	1228	28.48	0.52	12	0.12	376.00	20732.00	16680	20231208	-35.79	7110	20231020	50.63	14790	-27.59	20240313	9830	8.95	20240207	16680	-35.79	20231208	7110	50.63	20231020	4.65	N	123420	500	57 억	196094	N	N	34	N	N
144	20240404	100658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10790	50	2	0.47	92152800	8489	16.02	10870	10940	10750	13960	7520	10740	10856.52	1.71	-2959	11140	10940	10760	10560	10380	11040	10660	57	3220	500	6650	10	1	11469842	1238	28.70	0.52	12	0.07	376.00	20732.00	16680	20231208	-35.31	7110	20231020	51.76	14790	-27.05	20240313	9830	9.77	20240207	16680	-35.31	20231208	7110	51.76	20231020	4.65	N	123420	500	57 억	196094	N	N	34	N	N
145	20240404	090658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10760	20	2	0.19	16792160	1555	2.93	10870	10880	10750	13960	7520	10740	10801.59	1.71	-1164	11140	10940	10760	10560	10380	11040	10660	57	3220	500	6650	10	1	11469842	1234	28.62	0.52	12	0.01	376.00	20732.00	16680	20231208	-35.49	7110	20231020	51.34	14790	-27.25	20240313	9830	9.46	20240207	16680	-35.49	20231208	7110	51.34	20231020	4.65	N	123420	500	57 억	196094	N	N	34	N	N
146	20240403	160658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10740	-110	5	-1.01	559445170	52242	98.04	10590	10960	10580	14100	7600	10850	10708.71	1.66	5706	11456	11152	10946	10642	10436	11050	10540	57	3250	500	6720	10	1	11469842	1232	28.56	0.52	12	0.46	376.00	20732.00	16680	20231208	-35.61	7110	20231020	51.05	14790	-27.38	20240313	9830	9.26	20240207	16680	-35.61	20231208	7110	51.05	20231020	4.70	N	123420	500	57 억	190383	N	N	34	N	N
147	20240403	150656	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10720	-130	5	-1.20	472252920	44069	82.70	10590	10960	10580	14100	7600	10850	10716.21	1.66	4513	11456	11152	10946	10642	10436	11050	10540	57	3250	500	6720	10	1	11469842	1230	28.51	0.52	12	0.38	376.00	20732.00	16680	20231208	-35.73	7110	20231020	50.77	14790	-27.52	20240313	9830	9.05	20240207	16680	-35.73	20231208	7110	50.77	20231020	4.70	N	123420	500	57 억	190383	N	N	9	N	N
148	20240403	140652	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10660	-190	5	-1.75	325765810	30475	57.19	10590	10870	10580	14100	7600	10850	10689.60	1.66	-712	11456	11152	10946	10642	10436	11050	10540	57	3250	500	6720	10	1	11469842	1223	28.35	0.51	12	0.27	376.00	20732.00	16680	20231208	-36.09	7110	20231020	49.93	14790	-27.92	20240313	9830	8.44	20240207	16680	-36.09	20231208	7110	49.93	20231020	4.70	N	123420	500	57 억	190383	N	N	9	N	N
149	20240403	130651	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10700	-150	5	-1.38	296824800	27766	52.11	10590	10870	10580	14100	7600	10850	10690.22	1.66	-1277	11456	11152	10946	10642	10436	11050	10540	57	3250	500	6720	10	1	11469842	1227	28.46	0.52	12	0.24	376.00	20732.00	16680	20231208	-35.85	7110	20231020	50.49	14790	-27.65	20240313	9830	8.85	20240207	16680	-35.85	20231208	7110	50.49	20231020	4.70	N	123420	500	57 억	190383	N	N	9	N	N
150	20240403	120650	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10680	-170	5	-1.57	267404570	25007	46.93	10590	10870	10580	14100	7600	10850	10693.18	1.66	-2495	11456	11152	10946	10642	10436	11050	10540	57	3250	500	6720	10	1	11469842	1225	28.40	0.52	12	0.22	376.00	20732.00	16680	20231208	-35.97	7110	20231020	50.21	14790	-27.79	20240313	9830	8.65	20240207	16680	-35.97	20231208	7110	50.21	20231020	4.70	N	123420	500	57 억	190383	N	N	9	N	N
151	20240403	110653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10650	-200	5	-1.84	262342820	24532	46.04	10590	10870	10580	14100	7600	10850	10693.90	1.66	-2460	11456	11152	10946	10642	10436	11050	10540	57	3250	500	6720	10	1	11469842	1222	28.32	0.51	12	0.21	376.00	20732.00	16680	20231208	-36.15	7110	20231020	49.79	14790	-27.99	20240313	9830	8.34	20240207	16680	-36.15	20231208	7110	49.79	20231020	4.70	N	123420	500	57 억	190383	N	N	9	N	N
152	20240403	100653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10770	-80	5	-0.74	191469560	17855	33.51	10590	10870	10590	14100	7600	10850	10723.58	1.66	-4473	11456	11152	10946	10642	10436	11050	10540	57	3250	500	6720	10	1	11469842	1235	28.64	0.52	12	0.16	376.00	20732.00	16680	20231208	-35.43	7110	20231020	51.48	14790	-27.18	20240313	9830	9.56	20240207	16680	-35.43	20231208	7110	51.48	20231020	4.70	N	123420	500	57 억	190383	N	N	9	N	N
153	20240403	090653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10690	-160	5	-1.47	60797760	5719	10.73	10590	10740	10590	14100	7600	10850	10630.80	1.66	-210	11456	11152	10946	10642	10436	11050	10540	57	3250	500	6720	10	1	11469842	1226	28.43	0.52	12	0.05	376.00	20732.00	16680	20231208	-35.91	7110	20231020	50.35	14790	-27.72	20240313	9830	8.75	20240207	16680	-35.91	20231208	7110	50.35	20231020	4.70	N	123420	500	57 억	190383	N	N	9	N	N
154	20240402	160642	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10850	-360	5	-3.21	487572310	44633	127.97	11160	11250	10740	14570	7850	11210	10924.03	1.73	-7715	11470	11340	11270	11140	11070	11305	11105	57	3360	500	6950	10	1	11469842	1244	28.86	0.52	12	0.39	376.00	20732.00	17420	20230328	-37.72	7110	20231020	52.60	14790	-26.64	20240313	9830	10.38	20240207	16680	-34.95	20231208	7110	52.60	20231020	4.64	N	123420	500	57 억	198092	N	N	3	N	N
155	20240402	150649	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10870	-340	5	-3.03	472316260	43227	123.93	11160	11250	10740	14570	7850	11210	10926.42	1.73	-7632	11470	11340	11270	11140	11070	11305	11105	57	3360	500	6950	10	1	11469842	1247	28.91	0.52	12	0.38	376.00	20732.00	17420	20230328	-37.60	7110	20231020	52.88	14790	-26.50	20240313	9830	10.58	20240207	16680	-34.83	20231208	7110	52.88	20231020	4.64	N	123420	500	57 억	198092	N	N	0	N	N
156	20240402	140651	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10820	-390	5	-3.48	423375990	38703	110.96	11160	11250	10740	14570	7850	11210	10939.10	1.73	-9391	11470	11340	11270	11140	11070	11305	11105	57	3360	500	6950	10	1	11469842	1241	28.78	0.52	12	0.34	376.00	20732.00	17420	20230328	-37.89	7110	20231020	52.18	14790	-26.84	20240313	9830	10.07	20240207	16680	-35.13	20231208	7110	52.18	20231020	4.64	N	123420	500	57 억	198092	N	N	0	N	N
157	20240402	130641	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10900	-310	5	-2.77	370064690	33779	96.85	11160	11250	10740	14570	7850	11210	10955.47	1.73	-11028	11470	11340	11270	11140	11070	11305	11105	57	3360	500	6950	10	1	11469842	1250	28.99	0.53	12	0.29	376.00	20732.00	17420	20230328	-37.43	7110	20231020	53.31	14790	-26.30	20240313	9830	10.89	20240207	16680	-34.65	20231208	7110	53.31	20231020	4.64	N	123420	500	57 억	198092	N	N	0	N	N
158	20240402	120638	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10910	-300	5	-2.68	322186210	29372	84.21	11160	11250	10740	14570	7850	11210	10969.16	1.73	-11607	11470	11340	11270	11140	11070	11305	11105	57	3360	500	6950	10	1	11469842	1251	29.02	0.53	12	0.26	376.00	20732.00	17420	20230328	-37.37	7110	20231020	53.45	14790	-26.23	20240313	9830	10.99	20240207	16680	-34.59	20231208	7110	53.45	20231020	4.64	N	123420	500	57 억	198092	N	N	0	N	N
159	20240402	110643	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10820	-390	5	-3.48	277381510	25249	72.39	11160	11250	10740	14570	7850	11210	10985.84	1.73	-11422	11470	11340	11270	11140	11070	11305	11105	57	3360	500	6950	10	1	11469842	1241	28.78	0.52	12	0.22	376.00	20732.00	17420	20230328	-37.89	7110	20231020	52.18	14790	-26.84	20240313	9830	10.07	20240207	16680	-35.13	20231208	7110	52.18	20231020	4.64	N	123420	500	57 억	198092	N	N	0	N	N
160	20240402	100644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10900	-310	5	-2.77	209025490	18940	54.30	11160	11250	10900	14570	7850	11210	11036.19	1.73	-10097	11470	11340	11270	11140	11070	11305	11105	57	3360	500	6950	10	1	11469842	1250	28.99	0.53	12	0.17	376.00	20732.00	17420	20230328	-37.43	7110	20231020	53.31	14790	-26.30	20240313	9830	10.89	20240207	16680	-34.65	20231208	7110	53.31	20231020	4.64	N	123420	500	57 억	198092	N	N	0	N	N
161	20240402	090644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11200	-10	5	-0.09	26250820	2351	6.74	11160	11250	11160	14570	7850	11210	11165.81	1.73	-38	11470	11340	11270	11140	11070	11305	11105	57	3360	500	6950	10	1	11469842	1285	29.79	0.54	12	0.02	376.00	20732.00	17420	20230328	-35.71	7110	20231020	57.52	14790	-24.27	20240313	9830	13.94	20240207	16680	-32.85	20231208	7110	57.52	20231020	4.64	N	123420	500	57 억	198092	N	N	0	N	N
162	20240401	160641	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11210	-40	5	-0.36	387643230	34429	75.50	11400	11400	11200	14620	7880	11250	11259.34	1.63	10899	11616	11432	11266	11082	10916	11350	11000	57	3370	500	6970	10	1	11469842	1286	29.81	0.54	12	0.30	376.00	20732.00	17420	20230328	-35.65	7110	20231020	57.67	14790	-24.21	20240313	9830	14.04	20240207	16680	-32.79	20231208	7110	57.67	20231020	4.57	N	123420	500	57 억	187207	N	N	0	N	N
163	20240401	150643	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11220	-30	5	-0.27	365734080	32476	71.21	11400	11400	11200	14620	7880	11250	11261.76	1.63	10754	11616	11432	11266	11082	10916	11350	11000	57	3370	500	6970	10	1	11469842	1287	29.84	0.54	12	0.28	376.00	20732.00	17420	20230328	-35.59	7110	20231020	57.81	14790	-24.14	20240313	9830	14.14	20240207	16680	-32.73	20231208	7110	57.81	20231020	4.57	N	123420	500	57 억	187207	N	N	0	N	N
164	20240401	140639	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11270	20	2	0.18	295287640	26213	57.48	11400	11400	11200	14620	7880	11250	11265.06	1.63	8928	11616	11432	11266	11082	10916	11350	11000	57	3370	500	6970	10	1	11469842	1293	29.97	0.54	12	0.23	376.00	20732.00	17420	20230328	-35.30	7110	20231020	58.51	14790	-23.80	20240313	9830	14.65	20240207	16680	-32.43	20231208	7110	58.51	20231020	4.57	N	123420	500	57 억	187207	N	N	0	N	N
165	20240401	130636	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11260	10	2	0.09	270817560	24039	52.71	11400	11400	11200	14620	7880	11250	11265.91	1.63	8891	11616	11432	11266	11082	10916	11350	11000	57	3370	500	6970	10	1	11469842	1292	29.95	0.54	12	0.21	376.00	20732.00	17420	20230328	-35.36	7110	20231020	58.37	14790	-23.87	20240313	9830	14.55	20240207	16680	-32.49	20231208	7110	58.37	20231020	4.57	N	123420	500	57 억	187207	N	N	0	N	N
166	20240401	120642	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11210	-40	5	-0.36	236761880	21005	46.06	11400	11400	11200	14620	7880	11250	11271.93	1.63	7387	11616	11432	11266	11082	10916	11350	11000	57	3370	500	6970	10	1	11469842	1286	29.81	0.54	12	0.18	376.00	20732.00	17420	20230328	-35.65	7110	20231020	57.67	14790	-24.21	20240313	9830	14.04	20240207	16680	-32.79	20231208	7110	57.67	20231020	4.57	N	123420	500	57 억	187207	N	N	0	N	N
167	20240401	110641	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11240	-10	5	-0.09	152231540	13465	29.53	11400	11400	11200	14620	7880	11250	11306.69	1.63	6197	11616	11432	11266	11082	10916	11350	11000	57	3370	500	6970	10	1	11469842	1289	29.89	0.54	12	0.12	376.00	20732.00	17420	20230328	-35.48	7110	20231020	58.09	14790	-24.00	20240313	9830	14.34	20240207	16680	-32.61	20231208	7110	58.09	20231020	4.57	N	123420	500	57 억	187207	N	N	0	N	N
168	20240401	100638	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11270	20	2	0.18	116939900	10334	22.66	11400	11400	11200	14620	7880	11250	11317.54	1.63	4753	11616	11432	11266	11082	10916	11350	11000	57	3370	500	6970	10	1	11469842	1293	29.97	0.54	12	0.09	376.00	20732.00	17420	20230328	-35.30	7110	20231020	58.51	14790	-23.80	20240313	9830	14.65	20240207	16680	-32.43	20231208	7110	58.51	20231020	4.57	N	123420	500	57 억	187207	N	N	0	N	N
169	20240401	090639	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11380	130	2	1.16	41507280	3650	8.00	11400	11400	11350	14620	7880	11250	11380.05	1.63	652	11616	11432	11266	11082	10916	11350	11000	57	3370	500	6970	10	1	11469842	1305	30.27	0.55	12	0.03	376.00	20732.00	17420	20230328	-34.67	7110	20231020	60.06	14790	-23.06	20240313	9830	15.77	20240207	16680	-31.77	20231208	7110	60.06	20231020	4.57	N	123420	500	57 억	187207	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History