KissMeData/101730/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	160804	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10860	-230	5	-2.07	595702630	54427	48.44	11200	11200	10810	14410	7770	11090	10945.17	0.47	0	-5324	11610	11350	11000	10740	10390	11480	10870	166	3320	500	7980	10	1	33295292	3616	56.56	4.01	12	0.16	192.00	2711.00	18140	20231213	-40.13	8100	20230726	34.07	15900	-31.70	20240111	9680	12.19	20240419	18140	-40.13	20231213	8100	34.07	20230726	2.26	N	101730	500	166 억		157796	N	N	117	N	00	N
3	20240430	150816	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10890	-200	5	-1.80	547549340	49999	44.50	11200	11200	10810	14410	7770	11090	10951.20	0.47	0	-4472	11610	11350	11000	10740	10390	11480	10870	166	3320	500	7980	10	1	33295292	3626	56.72	4.02	12	0.15	192.00	2711.00	18140	20231213	-39.97	8100	20230726	34.44	15900	-31.51	20240111	9680	12.50	20240419	18140	-39.97	20231213	8100	34.44	20230726	2.26	N	101730	500	166 억		157796	N	N	10	N	00	N
4	20240430	140816	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10950	-140	5	-1.26	398146110	36300	32.31	11200	11200	10810	14410	7770	11090	10968.21	0.47	0	-1779	11610	11350	11000	10740	10390	11480	10870	166	3320	500	7980	10	1	33295292	3646	57.03	4.04	12	0.11	192.00	2711.00	18140	20231213	-39.64	8100	20230726	35.19	15900	-31.13	20240111	9680	13.12	20240419	18140	-39.64	20231213	8100	35.19	20230726	2.26	N	101730	500	166 억		157796	N	N	10	N	00	N
5	20240430	130813	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10960	-130	5	-1.17	363211970	33112	29.47	11200	11200	10810	14410	7770	11090	10969.19	0.47	0	-1367	11610	11350	11000	10740	10390	11480	10870	166	3320	500	7980	10	1	33295292	3649	57.08	4.04	12	0.10	192.00	2711.00	18140	20231213	-39.58	8100	20230726	35.31	15900	-31.07	20240111	9680	13.22	20240419	18140	-39.58	20231213	8100	35.31	20230726	2.26	N	101730	500	166 억		157796	N	N	10	N	00	N
6	20240430	120814	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11000	-90	5	-0.81	326119780	29736	26.47	11200	11200	10810	14410	7770	11090	10967.16	0.47	0	-758	11610	11350	11000	10740	10390	11480	10870	166	3320	500	7980	10	1	33295292	3662	57.29	4.06	12	0.09	192.00	2711.00	18140	20231213	-39.36	8100	20230726	35.80	15900	-30.82	20240111	9680	13.64	20240419	18140	-39.36	20231213	8100	35.80	20230726	2.26	N	101730	500	166 억		157796	N	N	10	N	00	N
7	20240430	110811	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10980	-110	5	-0.99	306451860	27942	24.87	11200	11200	10810	14410	7770	11090	10967.42	0.47	0	-402	11610	11350	11000	10740	10390	11480	10870	166	3320	500	7980	10	1	33295292	3656	57.19	4.05	12	0.08	192.00	2711.00	18140	20231213	-39.47	8100	20230726	35.56	15900	-30.94	20240111	9680	13.43	20240419	18140	-39.47	20231213	8100	35.56	20230726	2.26	N	101730	500	166 억		157796	N	N	10	N	00	N
8	20240430	100812	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11010	-80	5	-0.72	256084760	23346	20.78	11200	11200	10810	14410	7770	11090	10969.10	0.47	0	352	11610	11350	11000	10740	10390	11480	10870	166	3320	500	7980	10	1	33295292	3666	57.34	4.06	12	0.07	192.00	2711.00	18140	20231213	-39.31	8100	20230726	35.93	15900	-30.75	20240111	9680	13.74	20240419	18140	-39.31	20231213	8100	35.93	20230726	2.26	N	101730	500	166 억		157796	N	N	10	N	00	N
9	20240430	090822	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11050	-40	5	-0.36	87729690	8004	7.12	11200	11200	10810	14410	7770	11090	10960.70	0.47	0	794	11610	11350	11000	10740	10390	11480	10870	166	3320	500	7980	10	1	33295292	3679	57.55	4.08	12	0.02	192.00	2711.00	18140	20231213	-39.08	8100	20230726	36.42	15900	-30.50	20240111	9680	14.15	20240419	18140	-39.08	20231213	8100	36.42	20230726	2.26	N	101730	500	166 억		157796	N	N	10	N	00	N
10	20240429	160801	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11090	340	2	3.16	1232302650	111590	93.22	10720	11260	10650	13970	7530	10750	11043.06	0.47	0	-234	11230	10990	10670	10430	10110	11110	10550	166	3220	500	7740	10	1	33295292	3692	57.76	4.09	12	0.34	192.00	2711.00	18140	20231213	-38.86	8100	20230726	36.91	15900	-30.25	20240111	9680	14.57	20240419	18140	-38.86	20231213	8100	36.91	20230726	2.26	N	101730	500	166 억		157867	N	N	10	N	00	N
11	20240429	150813	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11070	320	2	2.98	1196492170	108363	90.52	10720	11260	10650	13970	7530	10750	11041.52	0.47	0	-933	11230	10990	10670	10430	10110	11110	10550	166	3220	500	7740	10	1	33295292	3686	57.66	4.08	12	0.33	192.00	2711.00	18140	20231213	-38.97	8100	20230726	36.67	15900	-30.38	20240111	9680	14.36	20240419	18140	-38.97	20231213	8100	36.67	20230726	2.26	N	101730	500	166 억		157867	N	N	0	N	00	N
12	20240429	140739	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11070	320	2	2.98	1061274460	96188	80.35	10720	11260	10650	13970	7530	10750	11033.34	0.47	0	-4091	11230	10990	10670	10430	10110	11110	10550	166	3220	500	7740	10	1	33295292	3686	57.66	4.08	12	0.29	192.00	2711.00	18140	20231213	-38.97	8100	20230726	36.67	15900	-30.38	20240111	9680	14.36	20240419	18140	-38.97	20231213	8100	36.67	20230726	2.26	N	101730	500	166 억		157867	N	N	0	N	00	N
13	20240429	130811	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11050	300	2	2.79	999000340	90561	75.65	10720	11260	10650	13970	7530	10750	11031.24	0.47	0	-4296	11230	10990	10670	10430	10110	11110	10550	166	3220	500	7740	10	1	33295292	3679	57.55	4.08	12	0.27	192.00	2711.00	18140	20231213	-39.08	8100	20230726	36.42	15900	-30.50	20240111	9680	14.15	20240419	18140	-39.08	20231213	8100	36.42	20230726	2.26	N	101730	500	166 억		157867	N	N	0	N	00	N
14	20240429	120812	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11010	260	2	2.42	951353610	86240	72.04	10720	11260	10650	13970	7530	10750	11031.47	0.47	0	-4483	11230	10990	10670	10430	10110	11110	10550	166	3220	500	7740	10	1	33295292	3666	57.34	4.06	12	0.26	192.00	2711.00	18140	20231213	-39.31	8100	20230726	35.93	15900	-30.75	20240111	9680	13.74	20240419	18140	-39.31	20231213	8100	35.93	20230726	2.26	N	101730	500	166 억		157867	N	N	0	N	00	N
15	20240429	110745	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11040	290	2	2.70	905756630	82102	68.59	10720	11260	10650	13970	7530	10750	11032.09	0.47	0	-4021	11230	10990	10670	10430	10110	11110	10550	166	3220	500	7740	10	1	33295292	3676	57.50	4.07	12	0.25	192.00	2711.00	18140	20231213	-39.14	8100	20230726	36.30	15900	-30.57	20240111	9680	14.05	20240419	18140	-39.14	20231213	8100	36.30	20230726	2.26	N	101730	500	166 억		157867	N	N	0	N	00	N
16	20240429	100811	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11100	350	2	3.26	724124560	65701	54.89	10720	11260	10650	13970	7530	10750	11021.52	0.47	0	-3155	11230	10990	10670	10430	10110	11110	10550	166	3220	500	7740	10	1	33295292	3696	57.81	4.09	12	0.20	192.00	2711.00	18140	20231213	-38.81	8100	20230726	37.04	15900	-30.19	20240111	9680	14.67	20240419	18140	-38.81	20231213	8100	37.04	20230726	2.26	N	101730	500	166 억		157867	N	N	0	N	00	N
17	20240429	090811	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10700	-50	5	-0.47	60176300	5616	4.69	10720	10790	10650	13970	7530	10750	10715.15	0.47	0	1679	11230	10990	10670	10430	10110	11110	10550	166	3220	500	7740	10	1	33295292	3563	55.73	3.95	12	0.02	192.00	2711.00	18140	20231213	-41.01	8100	20230726	32.10	15900	-32.70	20240111	9680	10.54	20240419	18140	-41.01	20231213	8100	32.10	20230726	2.26	N	101730	500	166 억		157867	N	N	0	N	00	N
18	20240426	160807	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10750	250	2	2.38	1237590810	116537	108.80	10590	10910	10350	13650	7350	10500	10619.69	0.48	0	-2603	10846	10672	10586	10412	10326	10630	10370	166	3150	500	7560	10	1	33295292	3579	55.99	3.97	12	0.35	192.00	2711.00	18140	20231213	-40.74	8100	20230726	32.72	15900	-32.39	20240111	9680	11.05	20240419	18140	-40.74	20231213	8100	32.72	20230726	2.28	N	101730	500	166 억		158865	N	N	0	N	00	N
19	20240426	150809	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10750	250	2	2.38	1170657170	110310	102.98	10590	10910	10350	13650	7350	10500	10612.43	0.48	0	-976	10846	10672	10586	10412	10326	10630	10370	166	3150	500	7560	10	1	33295292	3579	55.99	3.97	12	0.33	192.00	2711.00	18140	20231213	-40.74	8100	20230726	32.72	15900	-32.39	20240111	9680	11.05	20240419	18140	-40.74	20231213	8100	32.72	20230726	2.28	N	101730	500	166 억		158865	N	N	0	N	00	N
20	20240426	140806	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10840	340	2	3.24	914468990	86632	80.88	10590	10870	10350	13650	7350	10500	10555.79	0.48	0	-4523	10846	10672	10586	10412	10326	10630	10370	166	3150	500	7560	10	1	33295292	3609	56.46	4.00	12	0.26	192.00	2711.00	18140	20231213	-40.24	8100	20230726	33.83	15900	-31.82	20240111	9680	11.98	20240419	18140	-40.24	20231213	8100	33.83	20230726	2.28	N	101730	500	166 억		158865	N	N	0	N	00	N
21	20240426	130808	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10560	60	2	0.57	591770160	56498	52.74	10590	10640	10350	13650	7350	10500	10474.18	0.48	0	-9135	10846	10672	10586	10412	10326	10630	10370	166	3150	500	7560	10	1	33295292	3516	55.00	3.90	12	0.17	192.00	2711.00	18140	20231213	-41.79	8100	20230726	30.37	15900	-33.58	20240111	9680	9.09	20240419	18140	-41.79	20231213	8100	30.37	20230726	2.28	N	101730	500	166 억		158865	N	N	0	N	00	N
22	20240426	120806	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10600	100	2	0.95	565432530	54008	50.42	10590	10640	10350	13650	7350	10500	10469.42	0.48	0	-9061	10846	10672	10586	10412	10326	10630	10370	166	3150	500	7560	10	1	33295292	3529	55.21	3.91	12	0.16	192.00	2711.00	18140	20231213	-41.57	8100	20230726	30.86	15900	-33.33	20240111	9680	9.50	20240419	18140	-41.57	20231213	8100	30.86	20230726	2.28	N	101730	500	166 억		158865	N	N	0	N	00	N
23	20240426	110806	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10410	-90	5	-0.86	383282700	36693	34.26	10590	10640	10350	13650	7350	10500	10445.66	0.48	0	-10052	10846	10672	10586	10412	10326	10630	10370	166	3150	500	7560	10	1	33295292	3466	54.22	3.84	12	0.11	192.00	2711.00	18140	20231213	-42.61	8100	20230726	28.52	15900	-34.53	20240111	9680	7.54	20240419	18140	-42.61	20231213	8100	28.52	20230726	2.28	N	101730	500	166 억		158865	N	N	0	N	00	N
24	20240426	100804	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10390	-110	5	-1.05	270101880	25796	24.08	10590	10640	10390	13650	7350	10500	10470.69	0.48	0	-10180	10846	10672	10586	10412	10326	10630	10370	166	3150	500	7560	10	1	33295292	3459	54.11	3.83	12	0.08	192.00	2711.00	18140	20231213	-42.72	8100	20230726	28.27	15900	-34.65	20240111	9680	7.33	20240419	18140	-42.72	20231213	8100	28.27	20230726	2.28	N	101730	500	166 억		158865	N	N	0	N	00	N
25	20240426	090810	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10500	0	3	0.00	48724690	4611	4.30	10590	10640	10500	13650	7350	10500	10567.07	0.48	0	288	10846	10672	10586	10412	10326	10630	10370	166	3150	500	7560	10	1	33295292	3496	54.69	3.87	12	0.01	192.00	2711.00	18140	20231213	-42.12	8100	20230726	29.63	15900	-33.96	20240111	9680	8.47	20240419	18140	-42.12	20231213	8100	29.63	20230726	2.28	N	101730	500	166 억		158865	N	N	0	N	00	N
26	20240425	160801	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10500	-300	5	-2.78	1105060110	103991	77.35	10700	10760	10500	14040	7560	10800	10625.16	0.43	0	15131	11120	10960	10740	10580	10360	11040	10660	166	3240	500	7770	10	1	33295292	3496	54.69	3.87	12	0.31	192.00	2711.00	18140	20231213	-42.12	8100	20230726	29.63	15900	-33.96	20240111	9680	8.47	20240419	18140	-42.12	20231213	8100	29.63	20230726	2.21	N	101730	500	166 억		144006	N	N	0	N	00	N
27	20240425	150806	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10520	-280	5	-2.59	965967510	90760	67.51	10700	10760	10520	14040	7560	10800	10641.58	0.43	0	16015	11120	10960	10740	10580	10360	11040	10660	166	3240	500	7770	10	1	33295292	3503	54.79	3.88	12	0.27	192.00	2711.00	18140	20231213	-42.01	8100	20230726	29.88	15900	-33.84	20240111	9680	8.68	20240419	18140	-42.01	20231213	8100	29.88	20230726	2.21	N	101730	500	166 억		144006	N	N	0	N	00	N
28	20240425	140803	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10640	-160	5	-1.48	834662990	78318	58.25	10700	10760	10560	14040	7560	10800	10655.75	0.43	0	16063	11120	10960	10740	10580	10360	11040	10660	166	3240	500	7770	10	1	33295292	3543	55.42	3.92	12	0.24	192.00	2711.00	18140	20231213	-41.35	8100	20230726	31.36	15900	-33.08	20240111	9680	9.92	20240419	18140	-41.35	20231213	8100	31.36	20230726	2.21	N	101730	500	166 억		144006	N	N	0	N	00	N
29	20240425	130805	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10700	-100	5	-0.93	627736490	58829	43.76	10700	10760	10560	14040	7560	10800	10668.58	0.43	0	12957	11120	10960	10740	10580	10360	11040	10660	166	3240	500	7770	10	1	33295292	3563	55.73	3.95	12	0.18	192.00	2711.00	18140	20231213	-41.01	8100	20230726	32.10	15900	-32.70	20240111	9680	10.54	20240419	18140	-41.01	20231213	8100	32.10	20230726	2.21	N	101730	500	166 억		144006	N	N	0	N	00	N
30	20240425	120801	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10690	-110	5	-1.02	544434000	51038	37.96	10700	10760	10560	14040	7560	10800	10664.92	0.43	0	12698	11120	10960	10740	10580	10360	11040	10660	166	3240	500	7770	10	1	33295292	3559	55.68	3.94	12	0.15	192.00	2711.00	18140	20231213	-41.07	8100	20230726	31.98	15900	-32.77	20240111	9680	10.43	20240419	18140	-41.07	20231213	8100	31.98	20230726	2.21	N	101730	500	166 억		144006	N	N	0	N	00	N
31	20240425	110803	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10710	-90	5	-0.83	496926250	46596	34.66	10700	10760	10560	14040	7560	10800	10661.99	0.43	0	10459	11120	10960	10740	10580	10360	11040	10660	166	3240	500	7770	10	1	33295292	3566	55.78	3.95	12	0.14	192.00	2711.00	18140	20231213	-40.96	8100	20230726	32.22	15900	-32.64	20240111	9680	10.64	20240419	18140	-40.96	20231213	8100	32.22	20230726	2.21	N	101730	500	166 억		144006	N	N	0	N	00	N
32	20240425	100803	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10760	-40	5	-0.37	327248800	30675	22.82	10700	10760	10560	14040	7560	10800	10664.40	0.43	0	7800	11120	10960	10740	10580	10360	11040	10660	166	3240	500	7770	10	1	33295292	3583	56.04	3.97	12	0.09	192.00	2711.00	18140	20231213	-40.68	8100	20230726	32.84	15900	-32.33	20240111	9680	11.16	20240419	18140	-40.68	20231213	8100	32.84	20230726	2.21	N	101730	500	166 억		144006	N	N	0	N	00	N
33	20240425	090805	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10660	-140	5	-1.30	143149850	13472	10.02	10700	10700	10560	14040	7560	10800	10613.67	0.43	0	4718	11120	10960	10740	10580	10360	11040	10660	166	3240	500	7770	10	1	33295292	3549	55.52	3.93	12	0.04	192.00	2711.00	18140	20231213	-41.23	8100	20230726	31.60	15900	-32.96	20240111	9680	10.12	20240419	18140	-41.23	20231213	8100	31.60	20230726	2.21	N	101730	500	166 억		144006	N	N	0	N	00	N
34	20240424	160746	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10800	100	2	0.93	1418079760	132167	10.79	10710	10900	10520	13910	7490	10700	10728.71	0.40	0	10061	13733	12216	11293	9776	8853	12975	10535	166	3210	500	7700	10	1	33295292	3596	56.25	3.98	12	0.40	192.00	2711.00	18140	20231213	-40.46	8100	20230726	33.33	15900	-32.08	20240111	9680	11.57	20240419	18140	-40.46	20231213	8100	33.33	20230726	2.23	N	101730	500	166 억		134328	N	N	15	N	00	N
35	20240424	150800	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10820	120	2	1.12	1319380190	123027	10.05	10710	10900	10520	13910	7490	10700	10724.37	0.40	0	9947	13733	12216	11293	9776	8853	12975	10535	166	3210	500	7700	10	1	33295292	3603	56.35	3.99	12	0.37	192.00	2711.00	18140	20231213	-40.35	8100	20230726	33.58	15900	-31.95	20240111	9680	11.78	20240419	18140	-40.35	20231213	8100	33.58	20230726	2.23	N	101730	500	166 억		134328	N	N	15	N	00	N
36	20240424	140800	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10830	130	2	1.21	1251590330	116753	9.53	10710	10900	10520	13910	7490	10700	10720.03	0.40	0	10203	13733	12216	11293	9776	8853	12975	10535	166	3210	500	7700	10	1	33295292	3606	56.41	3.99	12	0.35	192.00	2711.00	18140	20231213	-40.30	8100	20230726	33.70	15900	-31.89	20240111	9680	11.88	20240419	18140	-40.30	20231213	8100	33.70	20230726	2.23	N	101730	500	166 억		134328	N	N	15	N	00	N
37	20240424	130804	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10780	80	2	0.75	1058996340	98974	8.08	10710	10870	10520	13910	7490	10700	10699.74	0.40	0	9907	13733	12216	11293	9776	8853	12975	10535	166	3210	500	7700	10	1	33295292	3589	56.15	3.98	12	0.30	192.00	2711.00	18140	20231213	-40.57	8100	20230726	33.09	15900	-32.20	20240111	9680	11.36	20240419	18140	-40.57	20231213	8100	33.09	20230726	2.23	N	101730	500	166 억		134328	N	N	15	N	00	N
38	20240424	120801	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10730	30	2	0.28	972293550	90912	7.42	10710	10870	10520	13910	7490	10700	10694.87	0.40	0	8051	13733	12216	11293	9776	8853	12975	10535	166	3210	500	7700	10	1	33295292	3573	55.89	3.96	12	0.27	192.00	2711.00	18140	20231213	-40.85	8100	20230726	32.47	15900	-32.52	20240111	9680	10.85	20240419	18140	-40.85	20231213	8100	32.47	20230726	2.23	N	101730	500	166 억		134328	N	N	15	N	00	N
39	20240424	110759	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10710	10	2	0.09	909713620	85084	6.95	10710	10870	10520	13910	7490	10700	10691.92	0.40	0	7078	13733	12216	11293	9776	8853	12975	10535	166	3210	500	7700	10	1	33295292	3566	55.78	3.95	12	0.26	192.00	2711.00	18140	20231213	-40.96	8100	20230726	32.22	15900	-32.64	20240111	9680	10.64	20240419	18140	-40.96	20231213	8100	32.22	20230726	2.23	N	101730	500	166 억		134328	N	N	15	N	00	N
40	20240424	100758	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10700	0	3	0.00	766485180	71714	5.86	10710	10870	10520	13910	7490	10700	10688.04	0.40	0	4362	13733	12216	11293	9776	8853	12975	10535	166	3210	500	7700	10	1	33295292	3563	55.73	3.95	12	0.22	192.00	2711.00	18140	20231213	-41.01	8100	20230726	32.10	15900	-32.70	20240111	9680	10.54	20240419	18140	-41.01	20231213	8100	32.10	20230726	2.23	N	101730	500	166 억		134328	N	N	15	N	00	N
41	20240424	090800	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10680	-20	5	-0.19	267183160	25106	2.05	10710	10750	10520	13910	7490	10700	10641.55	0.40	0	-43	13733	12216	11293	9776	8853	12975	10535	166	3210	500	7700	10	1	33295292	3556	55.62	3.94	12	0.08	192.00	2711.00	18140	20231213	-41.12	8100	20230726	31.85	15900	-32.83	20240111	9680	10.33	20240419	18140	-41.12	20231213	8100	31.85	20230726	2.23	N	101730	500	166 억		134328	N	N	15	N	00	N
42	20240423	160736	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10700	840	2	8.52	14261848830	1219060	1864.86	10400	12810	10370	12810	6910	9860	11699.54	0.57	0	-55492	10166	10012	9916	9762	9666	9965	9715	166	2950	500	7090	10	1	33295292	3563	55.73	3.95	12	3.66	192.00	2711.00	18140	20231213	-41.01	8100	20230726	32.10	15900	-32.70	20240111	9680	10.54	20240419	18140	-41.01	20231213	8100	32.10	20230726	2.24	N	101730	500	166 억		189546	N	N	15	N	00	N
43	20240423	150757	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10710	850	2	8.62	14087271440	1202738	1839.89	10400	12810	10370	12810	6910	9860	11712.67	0.57	0	-56544	10166	10012	9916	9762	9666	9965	9715	166	2950	500	7090	10	1	33295292	3566	55.78	3.95	12	3.61	192.00	2711.00	18140	20231213	-40.96	8100	20230726	32.22	15900	-32.64	20240111	9680	10.64	20240419	18140	-40.96	20231213	8100	32.22	20230726	2.24	N	101730	500	166 억		189546	N	N	0	N	00	N
44	20240423	140756	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10720	860	2	8.72	13678687280	1164644	1781.62	10400	12810	10370	12810	6910	9860	11744.95	0.57	0	-55602	10166	10012	9916	9762	9666	9965	9715	166	2950	500	7090	10	1	33295292	3569	55.83	3.95	12	3.50	192.00	2711.00	18140	20231213	-40.90	8100	20230726	32.35	15900	-32.58	20240111	9680	10.74	20240419	18140	-40.90	20231213	8100	32.35	20230726	2.24	N	101730	500	166 억		189546	N	N	0	N	00	N
45	20240423	130754	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11000	1140	2	11.56	13224618440	1122883	1717.73	10400	12810	10370	12810	6910	9860	11777.38	0.57	0	-54800	10166	10012	9916	9762	9666	9965	9715	166	2950	500	7090	10	1	33295292	3662	57.29	4.06	12	3.37	192.00	2711.00	18140	20231213	-39.36	8100	20230726	35.80	15900	-30.82	20240111	9680	13.64	20240419	18140	-39.36	20231213	8100	35.80	20230726	2.24	N	101730	500	166 억		189546	N	N	0	N	00	N
46	20240423	120755	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10950	1090	2	11.05	12940787000	1097121	1678.32	10400	12810	10370	12810	6910	9860	11795.22	0.57	0	-54323	10166	10012	9916	9762	9666	9965	9715	166	2950	500	7090	10	1	33295292	3646	57.03	4.04	12	3.30	192.00	2711.00	18140	20231213	-39.64	8100	20230726	35.19	15900	-31.13	20240111	9680	13.12	20240419	18140	-39.64	20231213	8100	35.19	20230726	2.24	N	101730	500	166 억		189546	N	N	0	N	00	N
47	20240423	110756	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11060	1200	2	12.17	12377656900	1045827	1599.86	10400	12810	10370	12810	6910	9860	11835.28	0.57	0	-54009	10166	10012	9916	9762	9666	9965	9715	166	2950	500	7090	10	1	33295292	3682	57.60	4.08	12	3.14	192.00	2711.00	18140	20231213	-39.03	8100	20230726	36.54	15900	-30.44	20240111	9680	14.26	20240419	18140	-39.03	20231213	8100	36.54	20230726	2.24	N	101730	500	166 억		189546	N	N	0	N	00	N
48	20240423	100755	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11220	1360	2	13.79	11380881350	956114	1462.62	10400	12810	10370	12810	6910	9860	11903.27	0.57	0	-54165	10166	10012	9916	9762	9666	9965	9715	166	2950	500	7090	10	1	33295292	3736	58.44	4.14	12	2.87	192.00	2711.00	18140	20231213	-38.15	8100	20230726	38.52	15900	-29.43	20240111	9680	15.91	20240419	18140	-38.15	20231213	8100	38.52	20230726	2.24	N	101730	500	166 억		189546	N	N	0	N	00	N
49	20240423	090755	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11900	2040	2	20.69	5536606420	452925	692.86	10400	12810	10370	12810	6910	9860	12224.11	0.57	0	-22460	10166	10012	9916	9762	9666	9965	9715	166	2950	500	7090	10	1	33295292	3962	61.98	4.39	12	1.36	192.00	2711.00	18140	20231213	-34.40	8100	20230726	46.91	15900	-25.16	20240111	9680	22.93	20240419	18140	-34.40	20231213	8100	46.91	20230726	2.24	N	101730	500	166 억		189546	N	N	0	N	00	N
50	20240422	160752	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9860	10	2	0.10	627691930	63281	53.17	9990	10070	9820	12800	6900	9850	9919.98	0.56	0	-166	10336	10092	9886	9642	9436	9990	9540	166	2950	500	7090	10	1	33295292	3283	51.35	3.64	12	0.19	192.00	2711.00	18140	20231213	-45.64	8100	20230726	21.73	15900	-37.99	20240111	9680	1.86	20240419	18140	-45.64	20231213	8100	21.73	20230726	2.25	N	101730	500	166 억		187530	N	N	0	N	00	N
51	20240422	150752	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9890	40	2	0.41	573326010	57774	48.54	9990	10070	9820	12800	6900	9850	9923.80	0.56	0	-1973	10336	10092	9886	9642	9436	9990	9540	166	2950	500	7090	10	1	33295292	3293	51.51	3.65	12	0.17	192.00	2711.00	18140	20231213	-45.48	8100	20230726	22.10	15900	-37.80	20240111	9680	2.17	20240419	18140	-45.48	20231213	8100	22.10	20230726	2.25	N	101730	500	166 억		187530	N	N	0	N	00	N
52	20240422	140752	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9870	20	2	0.20	462047310	46485	39.06	9990	10070	9820	12800	6900	9850	9940.02	0.56	0	-4241	10336	10092	9886	9642	9436	9990	9540	166	2950	500	7090	10	1	33295292	3286	51.41	3.64	12	0.14	192.00	2711.00	18140	20231213	-45.59	8100	20230726	21.85	15900	-37.92	20240111	9680	1.96	20240419	18140	-45.59	20231213	8100	21.85	20230726	2.25	N	101730	500	166 억		187530	N	N	0	N	00	N
53	20240422	130750	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9920	70	2	0.71	407635660	40983	34.43	9990	10070	9820	12800	6900	9850	9946.84	0.56	0	-5511	10336	10092	9886	9642	9436	9990	9540	166	2950	500	7090	10	1	33295292	3303	51.67	3.66	12	0.12	192.00	2711.00	18140	20231213	-45.31	8100	20230726	22.47	15900	-37.61	20240111	9680	2.48	20240419	18140	-45.31	20231213	8100	22.47	20230726	2.25	N	101730	500	166 억		187530	N	N	0	N	00	N
54	20240422	120750	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9920	70	2	0.71	375235030	37713	31.69	9990	10070	9820	12800	6900	9850	9950.18	0.56	0	-5461	10336	10092	9886	9642	9436	9990	9540	166	2950	500	7090	10	1	33295292	3303	51.67	3.66	12	0.11	192.00	2711.00	18140	20231213	-45.31	8100	20230726	22.47	15900	-37.61	20240111	9680	2.48	20240419	18140	-45.31	20231213	8100	22.47	20230726	2.25	N	101730	500	166 억		187530	N	N	0	N	00	N
55	20240422	110750	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9900	50	2	0.51	279450410	28008	23.53	9990	10070	9850	12800	6900	9850	9978.25	0.56	0	-4110	10336	10092	9886	9642	9436	9990	9540	166	2950	500	7090	10	1	33295292	3296	51.56	3.65	12	0.08	192.00	2711.00	18140	20231213	-45.42	8100	20230726	22.22	15900	-37.74	20240111	9680	2.27	20240419	18140	-45.42	20231213	8100	22.22	20230726	2.25	N	101730	500	166 억		187530	N	N	0	N	00	N
56	20240422	100751	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10000	150	2	1.52	185735350	18592	15.62	9990	10070	9910	12800	6900	9850	9991.28	0.56	0	-4966	10336	10092	9886	9642	9436	9990	9540	166	2950	500	7090	10	1	33295292	3330	52.08	3.69	12	0.06	192.00	2711.00	18140	20231213	-44.87	8100	20230726	23.46	15900	-37.11	20240111	9680	3.31	20240419	18140	-44.87	20231213	8100	23.46	20230726	2.25	N	101730	500	166 억		187530	N	N	0	N	00	N
57	20240422	090751	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10000	150	2	1.52	90089280	9024	7.58	9990	10050	9960	12800	6900	9850	9985.70	0.56	0	-4058	10336	10092	9886	9642	9436	9990	9540	166	2950	500	7090	10	1	33295292	3330	52.08	3.69	12	0.03	192.00	2711.00	18140	20231213	-44.87	8100	20230726	23.46	15900	-37.11	20240111	9680	3.31	20240419	18140	-44.87	20231213	8100	23.46	20230726	2.25	N	101730	500	166 억		187530	N	N	0	N	00	N
58	20240419	160717	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9850	-290	5	-2.86	1159841740	117655	173.21	10130	10130	9680	13180	7100	10140	9857.75	0.59	0	-7441	10426	10282	10046	9902	9666	10355	9975	166	3040	500	7300	10	1	33295292	3280	51.30	3.63	12	0.35	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9680	1.76	20240419	18140	-45.70	20231213	8100	21.60	20230726	2.29	N	101730	500	166 억		196275	N	N	0	N	00	N
59	20240419	150723	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9830	-310	5	-3.06	1077462890	109280	160.88	10130	10130	9680	13180	7100	10140	9859.40	0.59	0	-8847	10426	10282	10046	9902	9666	10355	9975	166	3040	500	7300	10	1	33295292	3273	51.20	3.63	12	0.33	192.00	2711.00	18140	20231213	-45.81	8100	20230726	21.36	15900	-38.18	20240111	9680	1.55	20240419	18140	-45.81	20231213	8100	21.36	20230726	2.29	N	101730	500	166 억		196275	N	N	0	N	00	N
60	20240419	140717	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9830	-310	5	-3.06	1013247980	102746	151.26	10130	10130	9680	13180	7100	10140	9861.41	0.59	0	-8618	10426	10282	10046	9902	9666	10355	9975	166	3040	500	7300	10	1	33295292	3273	51.20	3.63	12	0.31	192.00	2711.00	18140	20231213	-45.81	8100	20230726	21.36	15900	-38.18	20240111	9680	1.55	20240419	18140	-45.81	20231213	8100	21.36	20230726	2.29	N	101730	500	166 억		196275	N	N	0	N	00	N
61	20240419	130717	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9850	-290	5	-2.86	943700330	95680	140.86	10130	10130	9680	13180	7100	10140	9862.80	0.59	0	-7074	10426	10282	10046	9902	9666	10355	9975	166	3040	500	7300	10	1	33295292	3280	51.30	3.63	12	0.29	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9680	1.76	20240419	18140	-45.70	20231213	8100	21.60	20230726	2.29	N	101730	500	166 억		196275	N	N	0	N	00	N
62	20240419	120715	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9790	-350	5	-3.45	857108680	86844	127.85	10130	10130	9680	13180	7100	10140	9869.21	0.59	0	-8172	10426	10282	10046	9902	9666	10355	9975	166	3040	500	7300	10	1	33295292	3260	50.99	3.61	12	0.26	192.00	2711.00	18140	20231213	-46.03	8100	20230726	20.86	15900	-38.43	20240111	9680	1.14	20240419	18140	-46.03	20231213	8100	20.86	20230726	2.29	N	101730	500	166 억		196275	N	N	0	N	00	N
63	20240419	110722	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9910	-230	5	-2.27	401918830	40255	59.26	10130	10130	9910	13180	7100	10140	9983.93	0.59	0	-18906	10426	10282	10046	9902	9666	10355	9975	166	3040	500	7300	10	1	33295292	3300	51.61	3.66	12	0.12	192.00	2711.00	18140	20231213	-45.37	8100	20230726	22.35	15900	-37.67	20240111	9810	1.02	20240418	18140	-45.37	20231213	8100	22.35	20230726	2.29	N	101730	500	166 억		196275	N	N	0	N	00	N
64	20240419	100720	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10090	-50	5	-0.49	147718400	14741	21.70	10130	10130	9980	13180	7100	10140	10020.11	0.59	0	-2405	10426	10282	10046	9902	9666	10355	9975	166	3040	500	7300	10	1	33295292	3359	52.55	3.72	12	0.04	192.00	2711.00	18140	20231213	-44.38	8100	20230726	24.57	15900	-36.54	20240111	9810	2.85	20240418	18140	-44.38	20231213	8100	24.57	20230726	2.29	N	101730	500	166 억		196275	N	N	0	N	00	N
65	20240419	090714	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9990	-150	5	-1.48	29714630	2961	4.36	10130	10130	9990	13180	7100	10140	10031.68	0.59	0	-1424	10426	10282	10046	9902	9666	10355	9975	166	3040	500	7300	10	1	33295292	3326	52.03	3.68	12	0.01	192.00	2711.00	18140	20231213	-44.93	8100	20230726	23.33	15900	-37.17	20240111	9810	1.83	20240418	18140	-44.93	20231213	8100	23.33	20230726	2.29	N	101730	500	166 억		196275	N	N	0	N	00	N
66	20240418	160715	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10140	80	2	0.80	653500530	65119	64.83	9810	10190	9810	13070	7050	10060	10035.29	0.58	0	1298	10373	10216	10073	9916	9773	10295	9995	166	3010	500	7240	10	1	33295292	3376	52.81	3.74	12	0.20	192.00	2711.00	18140	20231213	-44.10	8100	20230726	25.19	15900	-36.23	20240111	9810	3.36	20240418	18140	-44.10	20231213	8100	25.19	20230726	2.31	N	101730	500	166 억		194763	N	N	0	N	00	N
67	20240418	150713	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10140	80	2	0.80	574648900	57323	57.07	9810	10190	9810	13070	7050	10060	10024.75	0.58	0	1326	10373	10216	10073	9916	9773	10295	9995	166	3010	500	7240	10	1	33295292	3376	52.81	3.74	12	0.17	192.00	2711.00	18140	20231213	-44.10	8100	20230726	25.19	15900	-36.23	20240111	9810	3.36	20240418	18140	-44.10	20231213	8100	25.19	20230726	2.31	N	101730	500	166 억		194763	N	N	0	N	00	N
68	20240418	140719	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10110	50	2	0.50	509976440	50929	50.70	9810	10190	9810	13070	7050	10060	10013.48	0.58	0	978	10373	10216	10073	9916	9773	10295	9995	166	3010	500	7240	10	1	33295292	3366	52.66	3.73	12	0.15	192.00	2711.00	18140	20231213	-44.27	8100	20230726	24.81	15900	-36.42	20240111	9810	3.06	20240418	18140	-44.27	20231213	8100	24.81	20230726	2.31	N	101730	500	166 억		194763	N	N	0	N	00	N
69	20240418	130713	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10100	40	2	0.40	407722760	40843	40.66	9810	10120	9810	13070	7050	10060	9982.68	0.58	0	1033	10373	10216	10073	9916	9773	10295	9995	166	3010	500	7240	10	1	33295292	3363	52.60	3.73	12	0.12	192.00	2711.00	18140	20231213	-44.32	8100	20230726	24.69	15900	-36.48	20240111	9810	2.96	20240418	18140	-44.32	20231213	8100	24.69	20230726	2.31	N	101730	500	166 억		194763	N	N	0	N	00	N
70	20240418	120712	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10080	20	2	0.20	384968600	38590	38.42	9810	10110	9810	13070	7050	10060	9975.86	0.58	0	1593	10373	10216	10073	9916	9773	10295	9995	166	3010	500	7240	10	1	33295292	3356	52.50	3.72	12	0.12	192.00	2711.00	18140	20231213	-44.43	8100	20230726	24.44	15900	-36.60	20240111	9810	2.75	20240418	18140	-44.43	20231213	8100	24.44	20230726	2.31	N	101730	500	166 억		194763	N	N	0	N	00	N
71	20240418	110714	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10050	-10	5	-0.10	328082220	32945	32.80	9810	10080	9810	13070	7050	10060	9958.48	0.58	0	2122	10373	10216	10073	9916	9773	10295	9995	166	3010	500	7240	10	1	33295292	3346	52.34	3.71	12	0.10	192.00	2711.00	18140	20231213	-44.60	8100	20230726	24.07	15900	-36.79	20240111	9810	2.45	20240418	18140	-44.60	20231213	8100	24.07	20230726	2.31	N	101730	500	166 억		194763	N	N	0	N	00	N
72	20240418	100714	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10060	0	3	0.00	289434450	29096	28.97	9810	10080	9810	13070	7050	10060	9947.57	0.58	0	2182	10373	10216	10073	9916	9773	10295	9995	166	3010	500	7240	10	1	33295292	3350	52.40	3.71	12	0.09	192.00	2711.00	18140	20231213	-44.54	8100	20230726	24.20	15900	-36.73	20240111	9810	2.55	20240418	18140	-44.54	20231213	8100	24.20	20230726	2.31	N	101730	500	166 억		194763	N	N	0	N	00	N
73	20240418	090713	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	9870	-190	5	-1.89	90221370	9170	9.13	9810	9920	9810	13070	7050	10060	9838.75	0.58	0	1403	10373	10216	10073	9916	9773	10295	9995	166	3010	500	7240	10	1	33295292	3286	51.41	3.64	12	0.03	192.00	2711.00	18140	20231213	-45.59	8100	20230726	21.85	15900	-37.92	20240111	9810	0.61	20240418	18140	-45.59	20231213	8100	21.85	20230726	2.31	N	101730	500	166 억		194763	N	N	0	N	00	N
74	20240417	160707	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10060	-10	5	-0.10	949338850	94299	72.61	9930	10230	9930	13090	7050	10070	10067.33	0.56	0	9057	10423	10246	10073	9896	9723	10335	9985	166	3020	500	7250	10	1	33295292	3350	52.40	3.71	12	0.28	192.00	2711.00	18140	20231213	-44.54	8100	20230726	24.20	15900	-36.73	20240111	9900	1.62	20240416	18140	-44.54	20231213	8100	24.20	20230726	2.38	N	101730	500	166 억		185698	N	N	0	N	00	N
75	20240417	150720	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10020	-50	5	-0.50	895013100	88878	68.44	9930	10230	9930	13090	7050	10070	10070.13	0.56	0	8965	10423	10246	10073	9896	9723	10335	9985	166	3020	500	7250	10	1	33295292	3336	52.19	3.70	12	0.27	192.00	2711.00	18140	20231213	-44.76	8100	20230726	23.70	15900	-36.98	20240111	9900	1.21	20240416	18140	-44.76	20231213	8100	23.70	20230726	2.38	N	101730	500	166 억		185698	N	N	0	N	00	N
76	20240417	140713	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10120	50	2	0.50	849628050	84365	64.96	9930	10230	9930	13090	7050	10070	10070.86	0.56	0	9677	10423	10246	10073	9896	9723	10335	9985	166	3020	500	7250	10	1	33295292	3369	52.71	3.73	12	0.25	192.00	2711.00	18140	20231213	-44.21	8100	20230726	24.94	15900	-36.35	20240111	9900	2.22	20240416	18140	-44.21	20231213	8100	24.94	20230726	2.38	N	101730	500	166 억		185698	N	N	0	N	00	N
77	20240417	130716	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10030	-40	5	-0.40	719863620	71473	55.04	9930	10230	9930	13090	7050	10070	10071.83	0.56	0	6309	10423	10246	10073	9896	9723	10335	9985	166	3020	500	7250	10	1	33295292	3340	52.24	3.70	12	0.21	192.00	2711.00	18140	20231213	-44.71	8100	20230726	23.83	15900	-36.92	20240111	9900	1.31	20240416	18140	-44.71	20231213	8100	23.83	20230726	2.38	N	101730	500	166 억		185698	N	N	0	N	00	N
78	20240417	120717	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10050	-20	5	-0.20	691876900	68693	52.90	9930	10230	9930	13090	7050	10070	10072.01	0.56	0	7846	10423	10246	10073	9896	9723	10335	9985	166	3020	500	7250	10	1	33295292	3346	52.34	3.71	12	0.21	192.00	2711.00	18140	20231213	-44.60	8100	20230726	24.07	15900	-36.79	20240111	9900	1.52	20240416	18140	-44.60	20231213	8100	24.07	20230726	2.38	N	101730	500	166 억		185698	N	N	0	N	00	N
79	20240417	110718	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10140	70	2	0.70	633834100	62933	48.46	9930	10230	9930	13090	7050	10070	10071.57	0.56	0	10294	10423	10246	10073	9896	9723	10335	9985	166	3020	500	7250	10	1	33295292	3376	52.81	3.74	12	0.19	192.00	2711.00	18140	20231213	-44.10	8100	20230726	25.19	15900	-36.23	20240111	9900	2.42	20240416	18140	-44.10	20231213	8100	25.19	20230726	2.38	N	101730	500	166 억		185698	N	N	0	N	00	N
80	20240417	100713	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10140	70	2	0.70	545437450	54190	41.73	9930	10230	9930	13090	7050	10070	10065.28	0.56	0	13059	10423	10246	10073	9896	9723	10335	9985	166	3020	500	7250	10	1	33295292	3376	52.81	3.74	12	0.16	192.00	2711.00	18140	20231213	-44.10	8100	20230726	25.19	15900	-36.23	20240111	9900	2.42	20240416	18140	-44.10	20231213	8100	25.19	20230726	2.38	N	101730	500	166 억		185698	N	N	0	N	00	N
81	20240417	090710	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10070	0	3	0.00	254886270	25511	19.64	9930	10110	9930	13090	7050	10070	9991.23	0.56	0	5713	10423	10246	10073	9896	9723	10335	9985	166	3020	500	7250	10	1	33295292	3353	52.45	3.71	12	0.08	192.00	2711.00	18140	20231213	-44.49	8100	20230726	24.32	15900	-36.67	20240111	9900	1.72	20240416	18140	-44.49	20231213	8100	24.32	20230726	2.38	N	101730	500	166 억		185698	N	N	0	N	00	N
82	20240416	160714	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10070	-170	5	-1.66	1280476440	126697	103.72	10010	10250	9900	13310	7170	10240	10106.70	0.56	0	82	10613	10426	10303	10116	9993	10365	10055	166	3070	500	7370	10	1	33295292	3353	52.45	3.71	12	0.38	192.00	2711.00	18140	20231213	-44.49	8100	20230726	24.32	15900	-36.67	20240111	9900	1.72	20240416	18140	-44.49	20231213	8100	24.32	20230726	2.37	N	101730	500	166 억		185616	N	N	0	N	00	N
83	20240416	150713	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10030	-210	5	-2.05	1153998900	114109	93.41	10010	10250	9900	13310	7170	10240	10113.13	0.56	0	-244	10613	10426	10303	10116	9993	10365	10055	166	3070	500	7370	10	1	33295292	3340	52.24	3.70	12	0.34	192.00	2711.00	18140	20231213	-44.71	8100	20230726	23.83	15900	-36.92	20240111	9900	1.31	20240416	18140	-44.71	20231213	8100	23.83	20230726	2.37	N	101730	500	166 억		185616	N	N	0	N	00	N
84	20240416	140712	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10140	-100	5	-0.98	869047270	85704	70.16	10010	10250	9900	13310	7170	10240	10140.10	0.56	0	-8601	10613	10426	10303	10116	9993	10365	10055	166	3070	500	7370	10	1	33295292	3376	52.81	3.74	12	0.26	192.00	2711.00	18140	20231213	-44.10	8100	20230726	25.19	15900	-36.23	20240111	9900	2.42	20240416	18140	-44.10	20231213	8100	25.19	20230726	2.37	N	101730	500	166 억		185616	N	N	0	N	00	N
85	20240416	130712	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10190	-50	5	-0.49	789173700	77834	63.72	10010	10250	9900	13310	7170	10240	10139.19	0.56	0	-6664	10613	10426	10303	10116	9993	10365	10055	166	3070	500	7370	10	1	33295292	3393	53.07	3.76	12	0.23	192.00	2711.00	18140	20231213	-43.83	8100	20230726	25.80	15900	-35.91	20240111	9900	2.93	20240416	18140	-43.83	20231213	8100	25.80	20230726	2.37	N	101730	500	166 억		185616	N	N	0	N	00	N
86	20240416	120714	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10170	-70	5	-0.68	668939560	65995	54.03	10010	10250	9900	13310	7170	10240	10136.22	0.56	0	-9003	10613	10426	10303	10116	9993	10365	10055	166	3070	500	7370	10	1	33295292	3386	52.97	3.75	12	0.20	192.00	2711.00	18140	20231213	-43.94	8100	20230726	25.56	15900	-36.04	20240111	9900	2.73	20240416	18140	-43.94	20231213	8100	25.56	20230726	2.37	N	101730	500	166 억		185616	N	N	0	N	00	N
87	20240416	110712	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10080	-160	5	-1.56	553069060	54557	44.66	10010	10250	9900	13310	7170	10240	10137.45	0.56	0	-13975	10613	10426	10303	10116	9993	10365	10055	166	3070	500	7370	10	1	33295292	3356	52.50	3.72	12	0.16	192.00	2711.00	18140	20231213	-44.43	8100	20230726	24.44	15900	-36.60	20240111	9900	1.82	20240416	18140	-44.43	20231213	8100	24.44	20230726	2.37	N	101730	500	166 억		185616	N	N	0	N	00	N
88	20240416	100704	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10180	-60	5	-0.59	437590360	43159	35.33	10010	10250	9900	13310	7170	10240	10139.03	0.56	0	-9271	10613	10426	10303	10116	9993	10365	10055	166	3070	500	7370	10	1	33295292	3389	53.02	3.76	12	0.13	192.00	2711.00	18140	20231213	-43.88	8100	20230726	25.68	15900	-35.97	20240111	9900	2.83	20240416	18140	-43.88	20231213	8100	25.68	20230726	2.37	N	101730	500	166 억		185616	N	N	0	N	00	N
89	20240416	090704	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10150	-90	5	-0.88	124994820	12472	10.21	10010	10160	9900	13310	7170	10240	10022.03	0.56	0	895	10613	10426	10303	10116	9993	10365	10055	166	3070	500	7370	10	1	33295292	3379	52.86	3.74	12	0.04	192.00	2711.00	18140	20231213	-44.05	8100	20230726	25.31	15900	-36.16	20240111	9900	2.53	20240416	18140	-44.05	20231213	8100	25.31	20230726	2.37	N	101730	500	166 억		185616	N	N	0	N	00	N
90	20240415	160702	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10240	-430	5	-4.03	1226848900	119167	102.03	10300	10490	10180	13870	7470	10670	10294.79	0.51	0	16035	11370	11020	10810	10460	10250	10915	10355	166	3200	500	7680	10	1	33295292	3409	53.33	3.78	12	0.36	192.00	2711.00	18140	20231213	-43.55	8100	20230726	26.42	15900	-35.60	20240111	10180	0.59	20240415	18140	-43.55	20231213	8100	26.42	20230726	2.39	N	101730	500	166 억		169716	N	N	0	N	00	N
91	20240415	150707	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10240	-430	5	-4.03	1114319290	108153	92.60	10300	10490	10180	13870	7470	10670	10302.66	0.51	0	14157	11370	11020	10810	10460	10250	10915	10355	166	3200	500	7680	10	1	33295292	3409	53.33	3.78	12	0.32	192.00	2711.00	18140	20231213	-43.55	8100	20230726	26.42	15900	-35.60	20240111	10180	0.59	20240415	18140	-43.55	20231213	8100	26.42	20230726	2.39	N	101730	500	166 억		169716	N	N	0	N	00	N
92	20240415	140700	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10290	-380	5	-3.56	948215430	91914	78.70	10300	10490	10200	13870	7470	10670	10315.74	0.51	0	13482	11370	11020	10810	10460	10250	10915	10355	166	3200	500	7680	10	1	33295292	3426	53.59	3.80	12	0.28	192.00	2711.00	18140	20231213	-43.27	8100	20230726	27.04	15900	-35.28	20240111	10200	0.88	20240415	18140	-43.27	20231213	8100	27.04	20230726	2.39	N	101730	500	166 억		169716	N	N	0	N	00	N
93	20240415	130654	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10260	-410	5	-3.84	783712870	75853	64.95	10300	10490	10250	13870	7470	10670	10331.31	0.51	0	12710	11370	11020	10810	10460	10250	10915	10355	166	3200	500	7680	10	1	33295292	3416	53.44	3.78	12	0.23	192.00	2711.00	18140	20231213	-43.44	8100	20230726	26.67	15900	-35.47	20240111	10250	0.10	20240415	18140	-43.44	20231213	8100	26.67	20230726	2.39	N	101730	500	166 억		169716	N	N	0	N	00	N
94	20240415	120705	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10300	-370	5	-3.47	685846370	66346	56.81	10300	10490	10250	13870	7470	10670	10336.65	0.51	0	11167	11370	11020	10810	10460	10250	10915	10355	166	3200	500	7680	10	1	33295292	3429	53.65	3.80	12	0.20	192.00	2711.00	18140	20231213	-43.22	8100	20230726	27.16	15900	-35.22	20240111	10250	0.49	20240415	18140	-43.22	20231213	8100	27.16	20230726	2.39	N	101730	500	166 억		169716	N	N	0	N	00	N
95	20240415	110705	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10300	-370	5	-3.47	573923780	55460	47.49	10300	10490	10250	13870	7470	10670	10347.54	0.51	0	10207	11370	11020	10810	10460	10250	10915	10355	166	3200	500	7680	10	1	33295292	3429	53.65	3.80	12	0.17	192.00	2711.00	18140	20231213	-43.22	8100	20230726	27.16	15900	-35.22	20240111	10250	0.49	20240415	18140	-43.22	20231213	8100	27.16	20230726	2.39	N	101730	500	166 억		169716	N	N	0	N	00	N
96	20240415	100700	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10390	-280	5	-2.62	437484680	42214	36.14	10300	10490	10250	13870	7470	10670	10362.38	0.51	0	10833	11370	11020	10810	10460	10250	10915	10355	166	3200	500	7680	10	1	33295292	3459	54.11	3.83	12	0.13	192.00	2711.00	18140	20231213	-42.72	8100	20230726	28.27	15900	-34.65	20240111	10250	1.37	20240415	18140	-42.72	20231213	8100	28.27	20230726	2.39	N	101730	500	166 억		169716	N	N	0	N	00	N
97	20240415	090705	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10390	-280	5	-2.62	110231110	10661	9.13	10300	10490	10300	13870	7470	10670	10334.85	0.51	0	620	11370	11020	10810	10460	10250	10915	10355	166	3200	500	7680	10	1	33295292	3459	54.11	3.83	12	0.03	192.00	2711.00	18140	20231213	-42.72	8100	20230726	28.27	15900	-34.65	20240111	10300	0.87	20240415	18140	-42.72	20231213	8100	28.27	20230726	2.39	N	101730	500	166 억		169716	N	N	0	N	00	N
98	20240412	160700	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10670	-470	5	-4.22	1239508380	115473	184.43	11100	11160	10600	14480	7800	11140	10734.32	0.52	0	-1689	11473	11306	11203	11036	10933	11275	11005	166	3340	500	8020	10	1	33295292	3553	55.57	3.94	12	0.35	192.00	2711.00	18140	20231213	-41.18	8100	20230726	31.73	15900	-32.89	20240111	10600	0.66	20240412	18140	-41.18	20231213	8100	31.73	20230726	2.39	N	101730	500	166 억		172411	N	N	0	N	00	N
99	20240412	150702	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10720	-420	5	-3.77	1129592540	105180	167.99	11100	11160	10600	14480	7800	11140	10739.61	0.52	0	-3932	11473	11306	11203	11036	10933	11275	11005	166	3340	500	8020	10	1	33295292	3569	55.83	3.95	12	0.32	192.00	2711.00	18140	20231213	-40.90	8100	20230726	32.35	15900	-32.58	20240111	10600	1.13	20240412	18140	-40.90	20231213	8100	32.35	20230726	2.39	N	101730	500	166 억		172411	N	N	0	N	00	N
100	20240412	140700	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10680	-460	5	-4.13	1049697650	97706	156.05	11100	11160	10600	14480	7800	11140	10743.43	0.52	0	-4610	11473	11306	11203	11036	10933	11275	11005	166	3340	500	8020	10	1	33295292	3556	55.62	3.94	12	0.29	192.00	2711.00	18140	20231213	-41.12	8100	20230726	31.85	15900	-32.83	20240111	10600	0.75	20240412	18140	-41.12	20231213	8100	31.85	20230726	2.39	N	101730	500	166 억		172411	N	N	0	N	00	N
101	20240412	130653	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10650	-490	5	-4.40	960509040	89362	142.72	11100	11160	10600	14480	7800	11140	10748.52	0.52	0	-4556	11473	11306	11203	11036	10933	11275	11005	166	3340	500	8020	10	1	33295292	3546	55.47	3.93	12	0.27	192.00	2711.00	18140	20231213	-41.29	8100	20230726	31.48	15900	-33.02	20240111	10600	0.47	20240412	18140	-41.29	20231213	8100	31.48	20230726	2.39	N	101730	500	166 억		172411	N	N	0	N	00	N
102	20240412	120659	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10660	-480	5	-4.31	850645810	79048	126.25	11100	11160	10600	14480	7800	11140	10761.13	0.52	0	-3964	11473	11306	11203	11036	10933	11275	11005	166	3340	500	8020	10	1	33295292	3549	55.52	3.93	12	0.24	192.00	2711.00	18140	20231213	-41.23	8100	20230726	31.60	15900	-32.96	20240111	10600	0.57	20240412	18140	-41.23	20231213	8100	31.60	20230726	2.39	N	101730	500	166 억		172411	N	N	0	N	00	N
103	20240412	110657	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10760	-380	5	-3.41	569118440	52644	84.08	11100	11160	10680	14480	7800	11140	10810.70	0.52	0	931	11473	11306	11203	11036	10933	11275	11005	166	3340	500	8020	10	1	33295292	3583	56.04	3.97	12	0.16	192.00	2711.00	18140	20231213	-40.68	8100	20230726	32.84	15900	-32.33	20240111	10680	0.75	20240412	18140	-40.68	20231213	8100	32.84	20230726	2.39	N	101730	500	166 억		172411	N	N	0	N	00	N
104	20240412	100657	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10830	-310	5	-2.78	405022240	37407	59.74	11100	11160	10680	14480	7800	11140	10827.45	0.52	0	2718	11473	11306	11203	11036	10933	11275	11005	166	3340	500	8020	10	1	33295292	3606	56.41	3.99	12	0.11	192.00	2711.00	18140	20231213	-40.30	8100	20230726	33.70	15900	-31.89	20240111	10680	1.40	20240412	18140	-40.30	20231213	8100	33.70	20230726	2.39	N	101730	500	166 억		172411	N	N	0	N	00	N
105	20240412	090657	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	10930	-210	5	-1.89	37144670	3362	5.37	11100	11160	10910	14480	7800	11140	11048.38	0.52	0	-965	11473	11306	11203	11036	10933	11275	11005	166	3340	500	8020	10	1	33295292	3639	56.93	4.03	12	0.01	192.00	2711.00	18140	20231213	-39.75	8100	20230726	34.94	15900	-31.26	20240111	10910	0.18	20240412	18140	-39.75	20231213	8100	34.94	20230726	2.39	N	101730	500	166 억		172411	N	N	0	N	00	N
106	20240411	160652	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11140	-210	5	-1.85	690880330	61568	78.30	11140	11370	11100	14750	7950	11350	11221.51	0.53	0	-4109	11743	11546	11423	11226	11103	11485	11165	166	3400	500	8170	10	1	33295292	3709	58.02	4.11	12	0.18	192.00	2711.00	18140	20231213	-38.59	8100	20230726	37.53	15900	-29.94	20240111	11100	0.36	20240411	18140	-38.59	20231213	8100	37.53	20230726	2.38	N	101730	500	166 억		176511	N	N	0	N	00	N
107	20240411	150659	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11160	-190	5	-1.67	603962750	53762	68.37	11140	11370	11100	14750	7950	11350	11234.01	0.53	0	-4082	11743	11546	11423	11226	11103	11485	11165	166	3400	500	8170	10	1	33295292	3716	58.12	4.12	12	0.16	192.00	2711.00	18140	20231213	-38.48	8100	20230726	37.78	15900	-29.81	20240111	11100	0.54	20240411	18140	-38.48	20231213	8100	37.78	20230726	2.38	N	101730	500	166 억		176511	N	N	0	N	00	N
108	20240411	140655	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11220	-130	5	-1.15	517073910	46000	58.50	11140	11370	11100	14750	7950	11350	11240.74	0.53	0	-3758	11743	11546	11423	11226	11103	11485	11165	166	3400	500	8170	10	1	33295292	3736	58.44	4.14	12	0.14	192.00	2711.00	18140	20231213	-38.15	8100	20230726	38.52	15900	-29.43	20240111	11100	1.08	20240411	18140	-38.15	20231213	8100	38.52	20230726	2.38	N	101730	500	166 억		176511	N	N	0	N	00	N
109	20240411	130648	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11270	-80	5	-0.70	476508580	42389	53.91	11140	11370	11100	14750	7950	11350	11241.33	0.53	0	-3498	11743	11546	11423	11226	11103	11485	11165	166	3400	500	8170	10	1	33295292	3752	58.70	4.16	12	0.13	192.00	2711.00	18140	20231213	-37.87	8100	20230726	39.14	15900	-29.12	20240111	11100	1.53	20240411	18140	-37.87	20231213	8100	39.14	20230726	2.38	N	101730	500	166 억		176511	N	N	0	N	00	N
110	20240411	120657	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11320	-30	5	-0.26	455159080	40499	51.50	11140	11370	11100	14750	7950	11350	11238.77	0.53	0	-3467	11743	11546	11423	11226	11103	11485	11165	166	3400	500	8170	10	1	33295292	3769	58.96	4.18	12	0.12	192.00	2711.00	18140	20231213	-37.60	8100	20230726	39.75	15900	-28.81	20240111	11100	1.98	20240411	18140	-37.60	20231213	8100	39.75	20230726	2.38	N	101730	500	166 억		176511	N	N	0	N	00	N
111	20240411	110650	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11230	-120	5	-1.06	359919520	32075	40.79	11140	11370	11100	14750	7950	11350	11221.19	0.53	0	-4433	11743	11546	11423	11226	11103	11485	11165	166	3400	500	8170	10	1	33295292	3739	58.49	4.14	12	0.10	192.00	2711.00	18140	20231213	-38.09	8100	20230726	38.64	15900	-29.37	20240111	11100	1.17	20240411	18140	-38.09	20231213	8100	38.64	20230726	2.38	N	101730	500	166 억		176511	N	N	0	N	00	N
112	20240411	100657	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11280	-70	5	-0.62	288753340	25741	32.74	11140	11370	11100	14750	7950	11350	11217.64	0.53	0	-3963	11743	11546	11423	11226	11103	11485	11165	166	3400	500	8170	10	1	33295292	3756	58.75	4.16	12	0.08	192.00	2711.00	18140	20231213	-37.82	8100	20230726	39.26	15900	-29.06	20240111	11100	1.62	20240411	18140	-37.82	20231213	8100	39.26	20230726	2.38	N	101730	500	166 억		176511	N	N	0	N	00	N
113	20240411	090653	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11290	-60	5	-0.53	81010260	7213	9.17	11140	11370	11140	14750	7950	11350	11231.15	0.53	0	-2973	11743	11546	11423	11226	11103	11485	11165	166	3400	500	8170	10	1	33295292	3759	58.80	4.16	12	0.02	192.00	2711.00	18140	20231213	-37.76	8100	20230726	39.38	15900	-28.99	20240111	11140	1.35	20240411	18140	-37.76	20231213	8100	39.38	20230726	2.38	N	101730	500	166 억		176511	N	N	0	N	00	N
114	20240409	160643	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11350	20	2	0.18	821087750	71849	84.06	11380	11620	11300	14720	7940	11330	11428.02	0.51	0	5858	11976	11652	11466	11142	10956	11560	11050	166	3390	500	8150	10	1	33295292	3779	59.11	4.19	12	0.22	192.00	2711.00	18140	20231213	-37.43	8100	20230726	40.12	15900	-28.62	20240111	11150	1.79	20240208	18140	-37.43	20231213	8100	40.12	20230726	2.41	N	101730	500	166 억		170653	N	N	0	N	00	N
115	20240409	150648	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11400	70	2	0.62	765456270	66949	78.33	11380	11620	11300	14720	7940	11330	11433.42	0.51	0	6299	11976	11652	11466	11142	10956	11560	11050	166	3390	500	8150	10	1	33295292	3796	59.38	4.21	12	0.20	192.00	2711.00	18140	20231213	-37.16	8100	20230726	40.74	15900	-28.30	20240111	11150	2.24	20240208	18140	-37.16	20231213	8100	40.74	20230726	2.41	N	101730	500	166 억		170653	N	N	0	N	00	N
116	20240409	140652	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11360	30	2	0.26	654559570	57180	66.90	11380	11620	11300	14720	7940	11330	11447.35	0.51	0	3741	11976	11652	11466	11142	10956	11560	11050	166	3390	500	8150	10	1	33295292	3782	59.17	4.19	12	0.17	192.00	2711.00	18140	20231213	-37.38	8100	20230726	40.25	15900	-28.55	20240111	11150	1.88	20240208	18140	-37.38	20231213	8100	40.25	20230726	2.41	N	101730	500	166 억		170653	N	N	0	N	00	N
117	20240409	130645	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11370	40	2	0.35	588945540	51394	60.13	11380	11620	11300	14720	7940	11330	11459.42	0.51	0	3611	11976	11652	11466	11142	10956	11560	11050	166	3390	500	8150	10	1	33295292	3786	59.22	4.19	12	0.15	192.00	2711.00	18140	20231213	-37.32	8100	20230726	40.37	15900	-28.49	20240111	11150	1.97	20240208	18140	-37.32	20231213	8100	40.37	20230726	2.41	N	101730	500	166 억		170653	N	N	0	N	00	N
118	20240409	120647	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11360	30	2	0.26	538145030	46917	54.89	11380	11620	11320	14720	7940	11330	11470.15	0.51	0	3570	11976	11652	11466	11142	10956	11560	11050	166	3390	500	8150	10	1	33295292	3782	59.17	4.19	12	0.14	192.00	2711.00	18140	20231213	-37.38	8100	20230726	40.25	15900	-28.55	20240111	11150	1.88	20240208	18140	-37.38	20231213	8100	40.25	20230726	2.41	N	101730	500	166 억		170653	N	N	0	N	00	N
119	20240409	110647	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11420	90	2	0.79	485645620	42291	49.48	11380	11620	11330	14720	7940	11330	11483.43	0.51	0	3573	11976	11652	11466	11142	10956	11560	11050	166	3390	500	8150	10	1	33295292	3802	59.48	4.21	12	0.13	192.00	2711.00	18140	20231213	-37.05	8100	20230726	40.99	15900	-28.18	20240111	11150	2.42	20240208	18140	-37.05	20231213	8100	40.99	20230726	2.41	N	101730	500	166 억		170653	N	N	0	N	00	N
120	20240409	100642	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11520	190	2	1.68	394332760	34289	40.12	11380	11620	11330	14720	7940	11330	11500.27	0.51	0	4965	11976	11652	11466	11142	10956	11560	11050	166	3390	500	8150	10	1	33295292	3836	60.00	4.25	12	0.10	192.00	2711.00	18140	20231213	-36.49	8100	20230726	42.22	15900	-27.55	20240111	11150	3.32	20240208	18140	-36.49	20231213	8100	42.22	20230726	2.41	N	101730	500	166 억		170653	N	N	0	N	00	N
121	20240409	090654	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11430	100	2	0.88	35149910	3089	3.61	11380	11430	11330	14720	7940	11330	11379.06	0.51	0	588	11976	11652	11466	11142	10956	11560	11050	166	3390	500	8150	10	1	33295292	3806	59.53	4.22	12	0.01	192.00	2711.00	18140	20231213	-36.99	8100	20230726	41.11	15900	-28.11	20240111	11150	2.51	20240208	18140	-36.99	20231213	8100	41.11	20230726	2.41	N	101730	500	166 억		170653	N	N	0	N	00	N
122	20240408	160640	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11330	-500	5	-4.23	961571790	84114	28.11	11770	11790	11280	15370	8290	11830	11430.77	0.53	0	-6866	12743	12286	11923	11466	11103	12515	11695	166	3540	500	8510	10	1	33295292	3772	59.01	4.18	12	0.25	192.00	2711.00	18140	20231213	-37.54	8100	20230726	39.88	15900	-28.74	20240111	11150	1.61	20240208	18140	-37.54	20231213	8100	39.88	20230726	2.41	N	101730	500	166 억		176016	N	N	0	N	00	N
123	20240408	150645	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11370	-460	5	-3.89	915331780	80039	26.75	11770	11790	11280	15370	8290	11830	11435.00	0.53	0	-5745	12743	12286	11923	11466	11103	12515	11695	166	3540	500	8510	10	1	33295292	3786	59.22	4.19	12	0.24	192.00	2711.00	18140	20231213	-37.32	8100	20230726	40.37	15900	-28.49	20240111	11150	1.97	20240208	18140	-37.32	20231213	8100	40.37	20230726	2.41	N	101730	500	166 억		176016	N	N	0	N	00	N
124	20240408	140647	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11380	-450	5	-3.80	843117300	73679	24.62	11770	11790	11280	15370	8290	11830	11441.97	0.53	0	-4976	12743	12286	11923	11466	11103	12515	11695	166	3540	500	8510	10	1	33295292	3789	59.27	4.20	12	0.22	192.00	2711.00	18140	20231213	-37.27	8100	20230726	40.49	15900	-28.43	20240111	11150	2.06	20240208	18140	-37.27	20231213	8100	40.49	20230726	2.41	N	101730	500	166 억		176016	N	N	0	N	00	N
125	20240408	130644	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11400	-430	5	-3.63	774755080	67679	22.62	11770	11790	11280	15370	8290	11830	11446.27	0.53	0	-3126	12743	12286	11923	11466	11103	12515	11695	166	3540	500	8510	10	1	33295292	3796	59.38	4.21	12	0.20	192.00	2711.00	18140	20231213	-37.16	8100	20230726	40.74	15900	-28.30	20240111	11150	2.24	20240208	18140	-37.16	20231213	8100	40.74	20230726	2.41	N	101730	500	166 억		176016	N	N	0	N	00	N
126	20240408	120647	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11330	-500	5	-4.23	742912180	64884	21.68	11770	11790	11280	15370	8290	11830	11448.58	0.53	0	-1877	12743	12286	11923	11466	11103	12515	11695	166	3540	500	8510	10	1	33295292	3772	59.01	4.18	12	0.19	192.00	2711.00	18140	20231213	-37.54	8100	20230726	39.88	15900	-28.74	20240111	11150	1.61	20240208	18140	-37.54	20231213	8100	39.88	20230726	2.41	N	101730	500	166 억		176016	N	N	0	N	00	N
127	20240408	110648	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11360	-470	5	-3.97	642651230	56052	18.73	11770	11790	11280	15370	8290	11830	11463.85	0.53	0	-2516	12743	12286	11923	11466	11103	12515	11695	166	3540	500	8510	10	1	33295292	3782	59.17	4.19	12	0.17	192.00	2711.00	18140	20231213	-37.38	8100	20230726	40.25	15900	-28.55	20240111	11150	1.88	20240208	18140	-37.38	20231213	8100	40.25	20230726	2.41	N	101730	500	166 억		176016	N	N	0	N	00	N
128	20240408	100639	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11390	-440	5	-3.72	523578090	45553	15.22	11770	11790	11280	15370	8290	11830	11492.21	0.53	0	-1973	12743	12286	11923	11466	11103	12515	11695	166	3540	500	8510	10	1	33295292	3792	59.32	4.20	12	0.14	192.00	2711.00	18140	20231213	-37.21	8100	20230726	40.62	15900	-28.36	20240111	11150	2.15	20240208	18140	-37.21	20231213	8100	40.62	20230726	2.41	N	101730	500	166 억		176016	N	N	0	N	00	N
129	20240408	090648	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	11610	-220	5	-1.86	179842900	15352	5.13	11770	11790	11560	15370	8290	11830	11712.97	0.53	0	-3038	12743	12286	11923	11466	11103	12515	11695	166	3540	500	8510	10	1	33295292	3866	60.47	4.28	12	0.05	192.00	2711.00	18140	20231213	-36.00	8100	20230726	43.33	15900	-26.98	20240111	11150	4.13	20240208	18140	-36.00	20231213	8100	43.33	20230726	2.41	N	101730	500	166 억		176016	N	N	0	N	00	N
130	20240405	160646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11830	310	2	2.69	3535918730	295519	374.79	11590	12380	11560	14970	8070	11520	11966.97	0.57	0	-13781	11960	11740	11620	11400	11280	11680	11340	166	3450	500	8290	10	1	33295292	3939	61.61	4.36	12	0.89	192.00	2711.00	18140	20231213	-34.79	8100	20230726	46.05	15900	-25.60	20240111	11150	6.10	20240208	18140	-34.79	20231213	8100	46.05	20230726	2.40	N	101730	500	166 억		189846	N	N	9	N	00	N
131	20240405	150642	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11810	290	2	2.52	3443604940	287693	364.87	11590	12380	11560	14970	8070	11520	11971.57	0.57	0	-14653	11960	11740	11620	11400	11280	11680	11340	166	3450	500	8290	10	1	33295292	3932	61.51	4.36	12	0.86	192.00	2711.00	18140	20231213	-34.90	8100	20230726	45.80	15900	-25.72	20240111	11150	5.92	20240208	18140	-34.90	20231213	8100	45.80	20230726	2.40	N	101730	500	166 억		189846	N	N	9	N	00	N
132	20240405	140642	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11910	390	2	3.39	3308336870	276234	350.33	11590	12380	11560	14970	8070	11520	11978.53	0.57	0	-10760	11960	11740	11620	11400	11280	11680	11340	166	3450	500	8290	10	1	33295292	3965	62.03	4.39	12	0.83	192.00	2711.00	18140	20231213	-34.34	8100	20230726	47.04	15900	-25.09	20240111	11150	6.82	20240208	18140	-34.34	20231213	8100	47.04	20230726	2.40	N	101730	500	166 억		189846	N	N	9	N	00	N
133	20240405	130640	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12050	530	2	4.60	3084205640	257528	326.61	11590	12380	11560	14970	8070	11520	11978.29	0.57	0	-12310	11960	11740	11620	11400	11280	11680	11340	166	3450	500	8290	10	1	33295292	4012	62.76	4.44	12	0.77	192.00	2711.00	18140	20231213	-33.57	8100	20230726	48.77	15900	-24.21	20240111	11150	8.07	20240208	18140	-33.57	20231213	8100	48.77	20230726	2.40	N	101730	500	166 억		189846	N	N	9	N	00	N
134	20240405	120641	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11940	420	2	3.65	2761988930	230717	292.61	11590	12380	11560	14970	8070	11520	11973.64	0.57	0	-11846	11960	11740	11620	11400	11280	11680	11340	166	3450	500	8290	10	1	33295292	3975	62.19	4.40	12	0.69	192.00	2711.00	18140	20231213	-34.18	8100	20230726	47.41	15900	-24.91	20240111	11150	7.09	20240208	18140	-34.18	20231213	8100	47.41	20230726	2.40	N	101730	500	166 억		189846	N	N	9	N	00	N
135	20240405	110646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11820	300	2	2.60	2587313160	216067	274.03	11590	12380	11560	14970	8070	11520	11977.08	0.57	0	-9466	11960	11740	11620	11400	11280	11680	11340	166	3450	500	8290	10	1	33295292	3936	61.56	4.36	12	0.65	192.00	2711.00	18140	20231213	-34.84	8100	20230726	45.93	15900	-25.66	20240111	11150	6.01	20240208	18140	-34.84	20231213	8100	45.93	20230726	2.40	N	101730	500	166 억		189846	N	N	9	N	00	N
136	20240405	100550	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11830	310	2	2.69	2415500860	201547	255.61	11590	12380	11560	14970	8070	11520	11987.53	0.57	0	-5669	11960	11740	11620	11400	11280	11680	11340	166	3450	500	8290	10	1	33295292	3939	61.61	4.36	12	0.61	192.00	2711.00	18140	20231213	-34.79	8100	20230726	46.05	15900	-25.60	20240111	11150	6.10	20240208	18140	-34.79	20231213	8100	46.05	20230726	2.40	N	101730	500	166 억		189846	N	N	9	N	00	N
137	20240405	090634	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11980	460	2	3.99	779709230	65786	83.43	11590	12110	11560	14970	8070	11520	11858.26	0.57	0	11768	11960	11740	11620	11400	11280	11680	11340	166	3450	500	8290	10	1	33295292	3989	62.40	4.42	12	0.20	192.00	2711.00	18140	20231213	-33.96	8100	20230726	47.90	15900	-24.65	20240111	11150	7.44	20240208	18140	-33.96	20231213	8100	47.90	20230726	2.40	N	101730	500	166 억		189846	N	N	9	N	00	N
138	20240404	160633	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11520	-100	5	-0.86	905253420	77884	47.28	11630	11840	11500	15100	8140	11620	11623.10	0.61	0	-14573	12013	11816	11583	11386	11153	11915	11485	166	3480	500	8360	10	1	33295292	3836	60.00	4.25	12	0.23	192.00	2711.00	18140	20231213	-36.49	8100	20230726	42.22	15900	-27.55	20240111	11150	3.32	20240208	18140	-36.49	20231213	8100	42.22	20230726	2.41	N	101730	500	166 억		204413	N	N	9	N	00	N
139	20240404	150630	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11550	-70	5	-0.60	796852670	68480	41.57	11630	11840	11500	15100	8140	11620	11636.30	0.61	0	-14221	12013	11816	11583	11386	11153	11915	11485	166	3480	500	8360	10	1	33295292	3846	60.16	4.26	12	0.21	192.00	2711.00	18140	20231213	-36.33	8100	20230726	42.59	15900	-27.36	20240111	11150	3.59	20240208	18140	-36.33	20231213	8100	42.59	20230726	2.41	N	101730	500	166 억		204413	N	N	80	N	00	N
140	20240404	140634	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11620	0	3	0.00	753448600	64728	39.29	11630	11840	11500	15100	8140	11620	11640.25	0.61	0	-14203	12013	11816	11583	11386	11153	11915	11485	166	3480	500	8360	10	1	33295292	3869	60.52	4.29	12	0.19	192.00	2711.00	18140	20231213	-35.94	8100	20230726	43.46	15900	-26.92	20240111	11150	4.22	20240208	18140	-35.94	20231213	8100	43.46	20230726	2.41	N	101730	500	166 억		204413	N	N	80	N	00	N
141	20240404	130627	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11510	-110	5	-0.95	693359940	59544	36.14	11630	11840	11500	15100	8140	11620	11644.53	0.61	0	-14843	12013	11816	11583	11386	11153	11915	11485	166	3480	500	8360	10	1	33295292	3832	59.95	4.25	12	0.18	192.00	2711.00	18140	20231213	-36.55	8100	20230726	42.10	15900	-27.61	20240111	11150	3.23	20240208	18140	-36.55	20231213	8100	42.10	20230726	2.41	N	101730	500	166 억		204413	N	N	80	N	00	N
142	20240404	120630	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11550	-70	5	-0.60	556255680	47651	28.92	11630	11840	11500	15100	8140	11620	11673.64	0.61	0	-14252	12013	11816	11583	11386	11153	11915	11485	166	3480	500	8360	10	1	33295292	3846	60.16	4.26	12	0.14	192.00	2711.00	18140	20231213	-36.33	8100	20230726	42.59	15900	-27.36	20240111	11150	3.59	20240208	18140	-36.33	20231213	8100	42.59	20230726	2.41	N	101730	500	166 억		204413	N	N	80	N	00	N
143	20240404	110632	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11630	10	2	0.09	477995920	40895	24.82	11630	11840	11500	15100	8140	11620	11688.52	0.61	0	-13935	12013	11816	11583	11386	11153	11915	11485	166	3480	500	8360	10	1	33295292	3872	60.57	4.29	12	0.12	192.00	2711.00	18140	20231213	-35.89	8100	20230726	43.58	15900	-26.86	20240111	11150	4.30	20240208	18140	-35.89	20231213	8100	43.58	20230726	2.41	N	101730	500	166 억		204413	N	N	80	N	00	N
144	20240404	100632	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11630	10	2	0.09	361414130	30847	18.72	11630	11840	11630	15100	8140	11620	11716.63	0.61	0	-13485	12013	11816	11583	11386	11153	11915	11485	166	3480	500	8360	10	1	33295292	3872	60.57	4.29	12	0.09	192.00	2711.00	18140	20231213	-35.89	8100	20230726	43.58	15900	-26.86	20240111	11150	4.30	20240208	18140	-35.89	20231213	8100	43.58	20230726	2.41	N	101730	500	166 억		204413	N	N	80	N	00	N
145	20240404	090631	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11700	80	2	0.69	54488580	4663	2.83	11630	11760	11630	15100	8140	11620	11686.59	0.61	0	-1197	12013	11816	11583	11386	11153	11915	11485	166	3480	500	8360	10	1	33295292	3896	60.94	4.32	12	0.01	192.00	2711.00	18140	20231213	-35.50	8100	20230726	44.44	15900	-26.42	20240111	11150	4.93	20240208	18140	-35.50	20231213	8100	44.44	20230726	2.41	N	101730	500	166 억		204413	N	N	80	N	00	N
146	20240403	160631	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11620	-70	5	-0.60	1868488460	162041	89.85	11510	11780	11350	15190	8190	11690	11530.96	0.62	0	-2619	12443	12066	11833	11456	11223	11950	11340	166	3500	500	8410	10	1	33295292	3869	60.52	4.29	12	0.49	192.00	2711.00	18140	20231213	-35.94	8100	20230726	43.46	15900	-26.92	20240111	11150	4.22	20240208	18140	-35.94	20231213	8100	43.46	20230726	2.40	N	101730	500	166 억		207033	N	N	80	N	00	N
147	20240403	150629	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11650	-40	5	-0.34	1768475030	153444	85.08	11510	11780	11350	15190	8190	11690	11525.21	0.62	0	1590	12443	12066	11833	11456	11223	11950	11340	166	3500	500	8410	10	1	33295292	3879	60.68	4.30	12	0.46	192.00	2711.00	18140	20231213	-35.78	8100	20230726	43.83	15900	-26.73	20240111	11150	4.48	20240208	18140	-35.78	20231213	8100	43.83	20230726	2.40	N	101730	500	166 억		207033	N	N	22	N	00	N
148	20240403	140625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11420	-270	5	-2.31	1394195140	121308	67.26	11510	11720	11350	15190	8190	11690	11493.02	0.62	0	1160	12443	12066	11833	11456	11223	11950	11340	166	3500	500	8410	10	1	33295292	3802	59.48	4.21	12	0.36	192.00	2711.00	18140	20231213	-37.05	8100	20230726	40.99	15900	-28.18	20240111	11150	2.42	20240208	18140	-37.05	20231213	8100	40.99	20230726	2.40	N	101730	500	166 억		207033	N	N	22	N	00	N
149	20240403	130625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11420	-270	5	-2.31	1276901350	111026	61.56	11510	11720	11350	15190	8190	11690	11500.92	0.62	0	1206	12443	12066	11833	11456	11223	11950	11340	166	3500	500	8410	10	1	33295292	3802	59.48	4.21	12	0.33	192.00	2711.00	18140	20231213	-37.05	8100	20230726	40.99	15900	-28.18	20240111	11150	2.42	20240208	18140	-37.05	20231213	8100	40.99	20230726	2.40	N	101730	500	166 억		207033	N	N	22	N	00	N
150	20240403	120624	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11360	-330	5	-2.82	1195830140	103913	57.62	11510	11720	11350	15190	8190	11690	11507.99	0.62	0	1318	12443	12066	11833	11456	11223	11950	11340	166	3500	500	8410	10	1	33295292	3782	59.17	4.19	12	0.31	192.00	2711.00	18140	20231213	-37.38	8100	20230726	40.25	15900	-28.55	20240111	11150	1.88	20240208	18140	-37.38	20231213	8100	40.25	20230726	2.40	N	101730	500	166 억		207033	N	N	22	N	00	N
151	20240403	110626	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11460	-230	5	-1.97	1007375260	87394	48.46	11510	11720	11400	15190	8190	11690	11526.82	0.62	0	1215	12443	12066	11833	11456	11223	11950	11340	166	3500	500	8410	10	1	33295292	3816	59.69	4.23	12	0.26	192.00	2711.00	18140	20231213	-36.82	8100	20230726	41.48	15900	-27.92	20240111	11150	2.78	20240208	18140	-36.82	20231213	8100	41.48	20230726	2.40	N	101730	500	166 억		207033	N	N	22	N	00	N
152	20240403	100626	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11480	-210	5	-1.80	760362160	65826	36.50	11510	11720	11450	15190	8190	11690	11551.09	0.62	0	-2152	12443	12066	11833	11456	11223	11950	11340	166	3500	500	8410	10	1	33295292	3822	59.79	4.23	12	0.20	192.00	2711.00	18140	20231213	-36.71	8100	20230726	41.73	15900	-27.80	20240111	11150	2.96	20240208	18140	-36.71	20231213	8100	41.73	20230726	2.40	N	101730	500	166 억		207033	N	N	22	N	00	N
153	20240403	090627	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11460	-230	5	-1.97	211197730	18335	10.17	11510	11590	11460	15190	8190	11690	11518.83	0.62	0	-2357	12443	12066	11833	11456	11223	11950	11340	166	3500	500	8410	10	1	33295292	3816	59.69	4.23	12	0.06	192.00	2711.00	18140	20231213	-36.82	8100	20230726	41.48	15900	-27.92	20240111	11150	2.78	20240208	18140	-36.82	20231213	8100	41.48	20230726	2.40	N	101730	500	166 억		207033	N	N	22	N	00	N
154	20240402	160616	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11690	-500	5	-4.10	2097903650	178243	85.18	12190	12210	11600	15840	8540	12190	11769.92	0.59	0	11845	12916	12552	12366	12002	11816	12460	11910	166	3650	500	8770	10	1	33295292	3892	60.89	4.31	12	0.54	192.00	2711.00	18140	20231213	-35.56	8100	20230726	44.32	15900	-26.48	20240111	11150	4.84	20240208	18140	-35.56	20231213	8100	44.32	20230726	2.37	N	101730	500	166 억		195177	N	N	11	N	00	N
155	20240402	150624	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11650	-540	5	-4.43	2033689830	172746	82.56	12190	12210	11600	15840	8540	12190	11772.72	0.59	0	12409	12916	12552	12366	12002	11816	12460	11910	166	3650	500	8770	10	1	33295292	3879	60.68	4.30	12	0.52	192.00	2711.00	18140	20231213	-35.78	8100	20230726	43.83	15900	-26.73	20240111	11150	4.48	20240208	18140	-35.78	20231213	8100	43.83	20230726	2.37	N	101730	500	166 억		195177	N	N	7	N	00	N
156	20240402	140625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11630	-560	5	-4.59	1845629470	156608	74.85	12190	12210	11600	15840	8540	12190	11785.03	0.59	0	10654	12916	12552	12366	12002	11816	12460	11910	166	3650	500	8770	10	1	33295292	3872	60.57	4.29	12	0.47	192.00	2711.00	18140	20231213	-35.89	8100	20230726	43.58	15900	-26.86	20240111	11150	4.30	20240208	18140	-35.89	20231213	8100	43.58	20230726	2.37	N	101730	500	166 억		195177	N	N	7	N	00	N
157	20240402	130616	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11650	-540	5	-4.43	1730555120	146735	70.13	12190	12210	11600	15840	8540	12190	11793.74	0.59	0	9977	12916	12552	12366	12002	11816	12460	11910	166	3650	500	8770	10	1	33295292	3879	60.68	4.30	12	0.44	192.00	2711.00	18140	20231213	-35.78	8100	20230726	43.83	15900	-26.73	20240111	11150	4.48	20240208	18140	-35.78	20231213	8100	43.83	20230726	2.37	N	101730	500	166 억		195177	N	N	7	N	00	N
158	20240402	120613	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11710	-480	5	-3.94	1404201760	118720	56.74	12190	12210	11680	15840	8540	12190	11827.85	0.59	0	2868	12916	12552	12366	12002	11816	12460	11910	166	3650	500	8770	10	1	33295292	3899	60.99	4.32	12	0.36	192.00	2711.00	18140	20231213	-35.45	8100	20230726	44.57	15900	-26.35	20240111	11150	5.02	20240208	18140	-35.45	20231213	8100	44.57	20230726	2.37	N	101730	500	166 억		195177	N	N	7	N	00	N
159	20240402	110618	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11780	-410	5	-3.36	916052810	77081	36.84	12190	12210	11770	15840	8540	12190	11884.29	0.59	0	-2541	12916	12552	12366	12002	11816	12460	11910	166	3650	500	8770	10	1	33295292	3922	61.35	4.35	12	0.23	192.00	2711.00	18140	20231213	-35.06	8100	20230726	45.43	15900	-25.91	20240111	11150	5.65	20240208	18140	-35.06	20231213	8100	45.43	20230726	2.37	N	101730	500	166 억		195177	N	N	7	N	00	N
160	20240402	100619	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11840	-350	5	-2.87	641054510	53779	25.70	12190	12210	11800	15840	8540	12190	11920.16	0.59	0	-1606	12916	12552	12366	12002	11816	12460	11910	166	3650	500	8770	10	1	33295292	3942	61.67	4.37	12	0.16	192.00	2711.00	18140	20231213	-34.73	8100	20230726	46.17	15900	-25.53	20240111	11150	6.19	20240208	18140	-34.73	20231213	8100	46.17	20230726	2.37	N	101730	500	166 억		195177	N	N	7	N	00	N
161	20240402	090619	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12160	-30	5	-0.25	46026080	3787	1.81	12190	12210	12130	15840	8540	12190	12153.70	0.59	0	-2328	12916	12552	12366	12002	11816	12460	11910	166	3650	500	8770	10	1	33295292	4049	63.33	4.49	12	0.01	192.00	2711.00	18140	20231213	-32.97	8100	20230726	50.12	15900	-23.52	20240111	11150	9.06	20240208	18140	-32.97	20231213	8100	50.12	20230726	2.37	N	101730	500	166 억		195177	N	N	7	N	00	N
162	20240401	160616	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12190	-420	5	-3.33	2543734400	206153	178.66	12570	12730	12180	16390	8830	12610	12339.17	0.62	0	-10850	12976	12792	12626	12442	12276	12710	12360	166	3780	500	9070	10	1	33295292	4059	15.18	4.84	12	0.62	803.00	2517.00	18140	20231213	-32.80	8100	20230726	50.49	15900	-23.33	20240111	11150	9.33	20240208	18140	-32.80	20231213	8100	50.49	20230726	2.36	N	101730	500	166 억		205520	N	N	7	N	00	N
163	20240401	150618	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12190	-420	5	-3.33	2404210990	194712	168.74	12570	12730	12180	16390	8830	12610	12347.47	0.62	0	-10251	12976	12792	12626	12442	12276	12710	12360	166	3780	500	9070	10	1	33295292	4059	15.18	4.84	12	0.58	803.00	2517.00	18140	20231213	-32.80	8100	20230726	50.49	15900	-23.33	20240111	11150	9.33	20240208	18140	-32.80	20231213	8100	50.49	20230726	2.36	N	101730	500	166 억		205520	N	N	0	N	00	N
164	20240401	140613	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12280	-330	5	-2.62	2017291330	163054	141.31	12570	12730	12210	16390	8830	12610	12371.86	0.62	0	-8623	12976	12792	12626	12442	12276	12710	12360	166	3780	500	9070	10	1	33295292	4089	15.29	4.88	12	0.49	803.00	2517.00	18140	20231213	-32.30	8100	20230726	51.60	15900	-22.77	20240111	11150	10.13	20240208	18140	-32.30	20231213	8100	51.60	20230726	2.36	N	101730	500	166 억		205520	N	N	0	N	00	N
165	20240401	130611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12250	-360	5	-2.85	1805314680	145729	126.29	12570	12730	12220	16390	8830	12610	12388.10	0.62	0	-6477	12976	12792	12626	12442	12276	12710	12360	166	3780	500	9070	10	1	33295292	4079	15.26	4.87	12	0.44	803.00	2517.00	18140	20231213	-32.47	8100	20230726	51.23	15900	-22.96	20240111	11150	9.87	20240208	18140	-32.47	20231213	8100	51.23	20230726	2.36	N	101730	500	166 억		205520	N	N	0	N	00	N
166	20240401	120617	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12300	-310	5	-2.46	1503971560	121132	104.98	12570	12730	12250	16390	8830	12610	12415.91	0.62	0	-3608	12976	12792	12626	12442	12276	12710	12360	166	3780	500	9070	10	1	33295292	4095	15.32	4.89	12	0.36	803.00	2517.00	18140	20231213	-32.19	8100	20230726	51.85	15900	-22.64	20240111	11150	10.31	20240208	18140	-32.19	20231213	8100	51.85	20230726	2.36	N	101730	500	166 억		205520	N	N	0	N	00	N
167	20240401	110616	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12380	-230	5	-1.82	989638880	79372	68.79	12570	12730	12380	16390	8830	12610	12468.29	0.62	0	5667	12976	12792	12626	12442	12276	12710	12360	166	3780	500	9070	10	1	33295292	4122	15.42	4.92	12	0.24	803.00	2517.00	18140	20231213	-31.75	8100	20230726	52.84	15900	-22.14	20240111	11150	11.03	20240208	18140	-31.75	20231213	8100	52.84	20230726	2.36	N	101730	500	166 억		205520	N	N	0	N	00	N
168	20240401	100613	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12440	-170	5	-1.35	539564950	43173	37.42	12570	12730	12390	16390	8830	12610	12497.63	0.62	0	8128	12976	12792	12626	12442	12276	12710	12360	166	3780	500	9070	10	1	33295292	4142	15.49	4.94	12	0.13	803.00	2517.00	18140	20231213	-31.42	8100	20230726	53.58	15900	-21.76	20240111	11150	11.57	20240208	18140	-31.42	20231213	8100	53.58	20230726	2.36	N	101730	500	166 억		205520	N	N	0	N	00	N
169	20240401	090614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12640	30	2	0.24	104292290	8284	7.18	12570	12730	12550	16390	8830	12610	12589.50	0.62	0	296	12976	12792	12626	12442	12276	12710	12360	166	3780	500	9070	10	1	33295292	4209	15.74	5.02	12	0.02	803.00	2517.00	18140	20231213	-30.32	8100	20230726	56.05	15900	-20.50	20240111	11150	13.36	20240208	18140	-30.32	20231213	8100	56.05	20230726	2.36	N	101730	500	166 억		205520	N	N	0	N	00	N