KissMeData/064260/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	160611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3915	-10	5	-0.25	667832110	169893	99.78	3940	3970	3910	5100	2750	3925	3930.90	4.65	0	5455	3975	3950	3915	3890	3855	3962	3902	345	1175	500	2900	5	1	68949040	2699	-9.69	0.89	12	0.25	-404.00	4375.00	5530	20231207	-29.20	3070	20231020	27.52	5250	-25.43	20240111	3820	2.49	20240408	5530	-29.20	20231207	3070	27.52	20231020	5.53	N	064260	500	344 억		3205859	N	N	559	N	00	N
3	20240430	150621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3915	-10	5	-0.25	610175950	155174	91.13	3940	3970	3910	5100	2750	3925	3932.20	4.65	0	1282	3975	3950	3915	3890	3855	3962	3902	345	1175	500	2900	5	1	68949040	2699	-9.69	0.89	12	0.23	-404.00	4375.00	5530	20231207	-29.20	3070	20231020	27.52	5250	-25.43	20240111	3820	2.49	20240408	5530	-29.20	20231207	3070	27.52	20231020	5.53	N	064260	500	344 억		3205859	N	N	709	N	00	N
4	20240430	140622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3925	0	3	0.00	462209780	117412	68.96	3940	3970	3920	5100	2750	3925	3936.65	4.65	0	-2740	3975	3950	3915	3890	3855	3962	3902	345	1175	500	2900	5	1	68949040	2706	-9.72	0.90	12	0.17	-404.00	4375.00	5530	20231207	-29.02	3070	20231020	27.85	5250	-25.24	20240111	3820	2.75	20240408	5530	-29.02	20231207	3070	27.85	20231020	5.53	N	064260	500	344 억		3205859	N	N	709	N	00	N
5	20240430	130621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	5	2	0.13	398670400	101248	59.46	3940	3970	3925	5100	2750	3925	3937.56	4.65	0	-3668	3975	3950	3915	3890	3855	3962	3902	345	1175	500	2900	5	1	68949040	2710	-9.73	0.90	12	0.15	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.53	N	064260	500	344 억		3205859	N	N	709	N	00	N
6	20240430	120621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	5	2	0.13	308948475	78406	46.05	3940	3970	3925	5100	2750	3925	3940.37	4.65	0	-960	3975	3950	3915	3890	3855	3962	3902	345	1175	500	2900	5	1	68949040	2710	-9.73	0.90	12	0.11	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.53	N	064260	500	344 억		3205859	N	N	709	N	00	N
7	20240430	110619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3925	0	3	0.00	265747460	67413	39.59	3940	3970	3925	5100	2750	3925	3942.08	4.65	0	853	3975	3950	3915	3890	3855	3962	3902	345	1175	500	2900	5	1	68949040	2706	-9.72	0.90	12	0.10	-404.00	4375.00	5530	20231207	-29.02	3070	20231020	27.85	5250	-25.24	20240111	3820	2.75	20240408	5530	-29.02	20231207	3070	27.85	20231020	5.53	N	064260	500	344 억		3205859	N	N	709	N	00	N
8	20240430	100619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3945	20	2	0.51	168466120	42677	25.06	3940	3970	3930	5100	2750	3925	3947.47	4.65	0	15736	3975	3950	3915	3890	3855	3962	3902	345	1175	500	2900	5	1	68949040	2720	-9.76	0.90	12	0.06	-404.00	4375.00	5530	20231207	-28.66	3070	20231020	28.50	5250	-24.86	20240111	3820	3.27	20240408	5530	-28.66	20231207	3070	28.50	20231020	5.53	N	064260	500	344 억		3205859	N	N	709	N	00	N
9	20240430	090629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3935	10	2	0.25	27037390	6862	4.03	3940	3955	3930	5100	2750	3925	3940.16	4.65	0	2534	3975	3950	3915	3890	3855	3962	3902	345	1175	500	2900	5	1	68949040	2713	-9.74	0.90	12	0.01	-404.00	4375.00	5530	20231207	-28.84	3070	20231020	28.18	5250	-25.05	20240111	3820	3.01	20240408	5530	-28.84	20231207	3070	28.18	20231020	5.53	N	064260	500	344 억		3205859	N	N	709	N	00	N
10	20240429	160608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3925	45	2	1.16	662814315	169014	87.96	3880	3940	3880	5040	2720	3880	3921.65	4.56	0	59196	3943	3911	3883	3851	3823	3897	3837	345	1160	500	2870	5	1	68949040	2706	-9.72	0.90	12	0.25	-404.00	4375.00	5530	20231207	-29.02	3070	20231020	27.85	5250	-25.24	20240111	3820	2.75	20240408	5530	-29.02	20231207	3070	27.85	20231020	5.52	N	064260	500	344 억		3146765	N	N	709	N	00	N
11	20240429	150619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3935	55	2	1.42	635287340	162002	84.31	3880	3940	3880	5040	2720	3880	3921.48	4.56	0	57588	3943	3911	3883	3851	3823	3897	3837	345	1160	500	2870	5	1	68949040	2713	-9.74	0.90	12	0.23	-404.00	4375.00	5530	20231207	-28.84	3070	20231020	28.18	5250	-25.05	20240111	3820	3.01	20240408	5530	-28.84	20231207	3070	28.18	20231020	5.52	N	064260	500	344 억		3146765	N	N	0	N	00	N
12	20240429	140557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	50	2	1.29	501322230	127948	66.59	3880	3940	3880	5040	2720	3880	3918.17	4.56	0	37926	3943	3911	3883	3851	3823	3897	3837	345	1160	500	2870	5	1	68949040	2710	-9.73	0.90	12	0.19	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.52	N	064260	500	344 억		3146765	N	N	0	N	00	N
13	20240429	130619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	50	2	1.29	415486785	106083	55.21	3880	3940	3880	5040	2720	3880	3916.62	4.56	0	32602	3943	3911	3883	3851	3823	3897	3837	345	1160	500	2870	5	1	68949040	2710	-9.73	0.90	12	0.15	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.52	N	064260	500	344 억		3146765	N	N	0	N	00	N
14	20240429	120619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	50	2	1.29	357078785	91227	47.48	3880	3935	3880	5040	2720	3880	3914.18	4.56	0	28980	3943	3911	3883	3851	3823	3897	3837	345	1160	500	2870	5	1	68949040	2710	-9.73	0.90	12	0.13	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.52	N	064260	500	344 억		3146765	N	N	0	N	00	N
15	20240429	110604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3925	45	2	1.16	266505535	68139	35.46	3880	3935	3880	5040	2720	3880	3911.20	4.56	0	19458	3943	3911	3883	3851	3823	3897	3837	345	1160	500	2870	5	1	68949040	2706	-9.72	0.90	12	0.10	-404.00	4375.00	5530	20231207	-29.02	3070	20231020	27.85	5250	-25.24	20240111	3820	2.75	20240408	5530	-29.02	20231207	3070	27.85	20231020	5.52	N	064260	500	344 억		3146765	N	N	0	N	00	N
16	20240429	100618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	50	2	1.29	220316370	56348	29.33	3880	3935	3880	5040	2720	3880	3909.92	4.56	0	20017	3943	3911	3883	3851	3823	3897	3837	345	1160	500	2870	5	1	68949040	2710	-9.73	0.90	12	0.08	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.52	N	064260	500	344 억		3146765	N	N	0	N	00	N
17	20240429	090618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3910	30	2	0.77	87072485	22356	11.64	3880	3910	3880	5040	2720	3880	3894.82	4.56	0	3372	3943	3911	3883	3851	3823	3897	3837	345	1160	500	2870	5	1	68949040	2696	-9.68	0.89	12	0.03	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3820	2.36	20240408	5530	-29.29	20231207	3070	27.36	20231020	5.52	N	064260	500	344 억		3146765	N	N	0	N	00	N
18	20240426	160616	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3880	-10	5	-0.26	730932080	188530	120.68	3895	3915	3855	5050	2725	3890	3877.00	4.59	0	-19294	3940	3915	3900	3875	3860	3907	3867	345	1160	500	2870	5	1	68949040	2675	-9.60	0.89	12	0.27	-404.00	4375.00	5530	20231207	-29.84	3070	20231020	26.38	5250	-26.10	20240111	3820	1.57	20240408	5530	-29.84	20231207	3070	26.38	20231020	5.53	N	064260	500	344 억		3166041	N	N	1780	N	00	N
19	20240426	150617	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3880	-10	5	-0.26	667692915	172221	110.24	3895	3915	3855	5050	2725	3890	3876.95	4.59	0	-18536	3940	3915	3900	3875	3860	3907	3867	345	1160	500	2870	5	1	68949040	2675	-9.60	0.89	12	0.25	-404.00	4375.00	5530	20231207	-29.84	3070	20231020	26.38	5250	-26.10	20240111	3820	1.57	20240408	5530	-29.84	20231207	3070	26.38	20231020	5.53	N	064260	500	344 억		3166041	N	N	1780	N	00	N
20	20240426	140615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3875	-15	5	-0.39	569071290	146771	93.95	3895	3915	3855	5050	2725	3890	3877.27	4.59	0	-21300	3940	3915	3900	3875	3860	3907	3867	345	1160	500	2870	5	1	68949040	2672	-9.59	0.89	12	0.21	-404.00	4375.00	5530	20231207	-29.93	3070	20231020	26.22	5250	-26.19	20240111	3820	1.44	20240408	5530	-29.93	20231207	3070	26.22	20231020	5.53	N	064260	500	344 억		3166041	N	N	1780	N	00	N
21	20240426	130615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3875	-15	5	-0.39	478042825	123244	78.89	3895	3915	3855	5050	2725	3890	3878.83	4.59	0	-22948	3940	3915	3900	3875	3860	3907	3867	345	1160	500	2870	5	1	68949040	2672	-9.59	0.89	12	0.18	-404.00	4375.00	5530	20231207	-29.93	3070	20231020	26.22	5250	-26.19	20240111	3820	1.44	20240408	5530	-29.93	20231207	3070	26.22	20231020	5.53	N	064260	500	344 억		3166041	N	N	1780	N	00	N
22	20240426	120614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3860	-30	5	-0.77	369080475	95072	60.85	3895	3915	3855	5050	2725	3890	3882.12	4.59	0	-22659	3940	3915	3900	3875	3860	3907	3867	345	1160	500	2870	5	1	68949040	2661	-9.55	0.88	12	0.14	-404.00	4375.00	5530	20231207	-30.20	3070	20231020	25.73	5250	-26.48	20240111	3820	1.05	20240408	5530	-30.20	20231207	3070	25.73	20231020	5.53	N	064260	500	344 억		3166041	N	N	1780	N	00	N
23	20240426	110615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3865	-25	5	-0.64	292271970	75188	48.13	3895	3915	3860	5050	2725	3890	3887.22	4.59	0	-24116	3940	3915	3900	3875	3860	3907	3867	345	1160	500	2870	5	1	68949040	2665	-9.57	0.88	12	0.11	-404.00	4375.00	5530	20231207	-30.11	3070	20231020	25.90	5250	-26.38	20240111	3820	1.18	20240408	5530	-30.11	20231207	3070	25.90	20231020	5.53	N	064260	500	344 억		3166041	N	N	1780	N	00	N
24	20240426	100613	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3900	10	2	0.26	107075860	27472	17.58	3895	3915	3890	5050	2725	3890	3897.64	4.59	0	-4332	3940	3915	3900	3875	3860	3907	3867	345	1160	500	2870	5	1	68949040	2689	-9.65	0.89	12	0.04	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.53	N	064260	500	344 억		3166041	N	N	1780	N	00	N
25	20240426	090617	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3910	20	2	0.51	23898270	6129	3.92	3895	3915	3895	5050	2725	3890	3899.21	4.59	0	1102	3940	3915	3900	3875	3860	3907	3867	345	1160	500	2870	5	1	68949040	2696	-9.68	0.89	12	0.01	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3820	2.36	20240408	5530	-29.29	20231207	3070	27.36	20231020	5.53	N	064260	500	344 억		3166041	N	N	1780	N	00	N
26	20240425	160610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3890	-30	5	-0.77	591848395	151708	73.25	3915	3925	3885	5090	2745	3920	3901.26	4.61	0	-9622	3963	3941	3928	3906	3893	3937	3902	345	1170	500	2900	5	1	68949040	2682	-9.63	0.89	12	0.22	-404.00	4375.00	5530	20231207	-29.66	3070	20231020	26.71	5250	-25.90	20240111	3820	1.83	20240408	5530	-29.66	20231207	3070	26.71	20231020	5.52	N	064260	500	344 억		3175662	N	N	1780	N	00	N
27	20240425	150615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3890	-30	5	-0.77	498081205	127596	61.61	3915	3925	3885	5090	2745	3920	3903.57	4.61	0	-8381	3963	3941	3928	3906	3893	3937	3902	345	1170	500	2900	5	1	68949040	2682	-9.63	0.89	12	0.19	-404.00	4375.00	5530	20231207	-29.66	3070	20231020	26.71	5250	-25.90	20240111	3820	1.83	20240408	5530	-29.66	20231207	3070	26.71	20231020	5.52	N	064260	500	344 억		3175662	N	N	0	N	00	N
28	20240425	140612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3905	-15	5	-0.38	381829155	97722	47.18	3915	3925	3890	5090	2745	3920	3907.29	4.61	0	-7941	3963	3941	3928	3906	3893	3937	3902	345	1170	500	2900	5	1	68949040	2692	-9.67	0.89	12	0.14	-404.00	4375.00	5530	20231207	-29.39	3070	20231020	27.20	5250	-25.62	20240111	3820	2.23	20240408	5530	-29.39	20231207	3070	27.20	20231020	5.52	N	064260	500	344 억		3175662	N	N	0	N	00	N
29	20240425	130614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3910	-10	5	-0.26	277576630	71006	34.28	3915	3925	3890	5090	2745	3920	3909.19	4.61	0	-8585	3963	3941	3928	3906	3893	3937	3902	345	1170	500	2900	5	1	68949040	2696	-9.68	0.89	12	0.10	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3820	2.36	20240408	5530	-29.29	20231207	3070	27.36	20231020	5.52	N	064260	500	344 억		3175662	N	N	0	N	00	N
30	20240425	120611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3915	-5	5	-0.13	240150030	61429	29.66	3915	3925	3890	5090	2745	3920	3909.38	4.61	0	-8687	3963	3941	3928	3906	3893	3937	3902	345	1170	500	2900	5	1	68949040	2699	-9.69	0.89	12	0.09	-404.00	4375.00	5530	20231207	-29.20	3070	20231020	27.52	5250	-25.43	20240111	3820	2.49	20240408	5530	-29.20	20231207	3070	27.52	20231020	5.52	N	064260	500	344 억		3175662	N	N	0	N	00	N
31	20240425	110612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3905	-15	5	-0.38	211615625	54125	26.13	3915	3925	3890	5090	2745	3920	3909.74	4.61	0	-8472	3963	3941	3928	3906	3893	3937	3902	345	1170	500	2900	5	1	68949040	2692	-9.67	0.89	12	0.08	-404.00	4375.00	5530	20231207	-29.39	3070	20231020	27.20	5250	-25.62	20240111	3820	2.23	20240408	5530	-29.39	20231207	3070	27.20	20231020	5.52	N	064260	500	344 억		3175662	N	N	0	N	00	N
32	20240425	100611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	0	3	0.00	130810185	33431	16.14	3915	3925	3890	5090	2745	3920	3912.83	4.61	0	-5879	3963	3941	3928	3906	3893	3937	3902	345	1170	500	2900	5	1	68949040	2703	-9.70	0.90	12	0.05	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.52	N	064260	500	344 억		3175662	N	N	0	N	00	N
33	20240425	090615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	0	3	0.00	49888685	12750	6.16	3915	3920	3890	5090	2745	3920	3912.80	4.61	0	-4657	3963	3941	3928	3906	3893	3937	3902	345	1170	500	2900	5	1	68949040	2703	-9.70	0.90	12	0.02	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.52	N	064260	500	344 억		3175662	N	N	0	N	00	N
34	20240424	160607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	10	2	0.26	812476440	206650	68.90	3920	3950	3915	5080	2740	3910	3931.72	4.55	0	35797	4036	3972	3936	3872	3836	3955	3855	345	1170	500	2890	5	1	68949040	2703	-9.70	0.90	12	0.30	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.53	N	064260	500	344 억		3139419	N	N	270	N	00	N
35	20240424	150610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3930	20	2	0.51	739936975	188151	62.74	3920	3950	3915	5080	2740	3910	3932.68	4.55	0	33697	4036	3972	3936	3872	3836	3955	3855	345	1170	500	2890	5	1	68949040	2710	-9.73	0.90	12	0.27	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.53	N	064260	500	344 억		3139419	N	N	270	N	00	N
36	20240424	140609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3935	25	2	0.64	511335665	129987	43.34	3920	3950	3920	5080	2740	3910	3933.74	4.55	0	13222	4036	3972	3936	3872	3836	3955	3855	345	1170	500	2890	5	1	68949040	2713	-9.74	0.90	12	0.19	-404.00	4375.00	5530	20231207	-28.84	3070	20231020	28.18	5250	-25.05	20240111	3820	3.01	20240408	5530	-28.84	20231207	3070	28.18	20231020	5.53	N	064260	500	344 억		3139419	N	N	270	N	00	N
37	20240424	130615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3945	35	2	0.90	453453635	115289	38.44	3920	3950	3920	5080	2740	3910	3933.19	4.55	0	10969	4036	3972	3936	3872	3836	3955	3855	345	1170	500	2890	5	1	68949040	2720	-9.76	0.90	12	0.17	-404.00	4375.00	5530	20231207	-28.66	3070	20231020	28.50	5250	-24.86	20240111	3820	3.27	20240408	5530	-28.66	20231207	3070	28.50	20231020	5.53	N	064260	500	344 억		3139419	N	N	270	N	00	N
38	20240424	120611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3940	30	2	0.77	366586880	93259	31.10	3920	3950	3920	5080	2740	3910	3930.85	4.55	0	7477	4036	3972	3936	3872	3836	3955	3855	345	1170	500	2890	5	1	68949040	2717	-9.75	0.90	12	0.14	-404.00	4375.00	5530	20231207	-28.75	3070	20231020	28.34	5250	-24.95	20240111	3820	3.14	20240408	5530	-28.75	20231207	3070	28.34	20231020	5.53	N	064260	500	344 억		3139419	N	N	270	N	00	N
39	20240424	110609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3940	30	2	0.77	306173360	77916	25.98	3920	3950	3920	5080	2740	3910	3929.53	4.55	0	3947	4036	3972	3936	3872	3836	3955	3855	345	1170	500	2890	5	1	68949040	2717	-9.75	0.90	12	0.11	-404.00	4375.00	5530	20231207	-28.75	3070	20231020	28.34	5250	-24.95	20240111	3820	3.14	20240408	5530	-28.75	20231207	3070	28.34	20231020	5.53	N	064260	500	344 억		3139419	N	N	270	N	00	N
40	20240424	100608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3935	25	2	0.64	246940375	62851	20.96	3920	3950	3920	5080	2740	3910	3928.98	4.55	0	7219	4036	3972	3936	3872	3836	3955	3855	345	1170	500	2890	5	1	68949040	2713	-9.74	0.90	12	0.09	-404.00	4375.00	5530	20231207	-28.84	3070	20231020	28.18	5250	-25.05	20240111	3820	3.01	20240408	5530	-28.84	20231207	3070	28.18	20231020	5.53	N	064260	500	344 억		3139419	N	N	270	N	00	N
41	20240424	090611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3925	15	2	0.38	60438635	15378	5.13	3920	3950	3920	5080	2740	3910	3930.20	4.55	0	1678	4036	3972	3936	3872	3836	3955	3855	345	1170	500	2890	5	1	68949040	2706	-9.72	0.90	12	0.02	-404.00	4375.00	5530	20231207	-29.02	3070	20231020	27.85	5250	-25.24	20240111	3820	2.75	20240408	5530	-29.02	20231207	3070	27.85	20231020	5.53	N	064260	500	344 억		3139419	N	N	270	N	00	N
42	20240423	160547	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3910	0	3	0.00	1139318790	289517	103.75	3950	4000	3900	5080	2740	3910	3935.26	4.52	0	22065	3950	3930	3900	3880	3850	3940	3890	345	1170	500	2890	5	1	68949040	2696	-9.68	0.89	12	0.42	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3820	2.36	20240408	5530	-29.29	20231207	3070	27.36	20231020	5.45	N	064260	500	344 억		3117325	N	N	270	N	00	N
43	20240423	150607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	10	2	0.26	1018604565	258661	92.70	3950	4000	3900	5080	2740	3910	3937.99	4.52	0	14673	3950	3930	3900	3880	3850	3940	3890	345	1170	500	2890	5	1	68949040	2703	-9.70	0.90	12	0.38	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.45	N	064260	500	344 억		3117325	N	N	29	N	00	N
44	20240423	140608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	10	2	0.26	913702630	231910	83.11	3950	4000	3900	5080	2740	3910	3939.90	4.52	0	9832	3950	3930	3900	3880	3850	3940	3890	345	1170	500	2890	5	1	68949040	2703	-9.70	0.90	12	0.34	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.45	N	064260	500	344 억		3117325	N	N	29	N	00	N
45	20240423	130606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3930	20	2	0.51	842948275	213889	76.65	3950	4000	3900	5080	2740	3910	3941.05	4.52	0	7684	3950	3930	3900	3880	3850	3940	3890	345	1170	500	2890	5	1	68949040	2710	-9.73	0.90	12	0.31	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.45	N	064260	500	344 억		3117325	N	N	29	N	00	N
46	20240423	120606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3910	0	3	0.00	758460480	192373	68.94	3950	4000	3900	5080	2740	3910	3942.66	4.52	0	10442	3950	3930	3900	3880	3850	3940	3890	345	1170	500	2890	5	1	68949040	2696	-9.68	0.89	12	0.28	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3820	2.36	20240408	5530	-29.29	20231207	3070	27.36	20231020	5.45	N	064260	500	344 억		3117325	N	N	29	N	00	N
47	20240423	110608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3925	15	2	0.38	624055115	158036	56.64	3950	4000	3900	5080	2740	3910	3948.82	4.52	0	13269	3950	3930	3900	3880	3850	3940	3890	345	1170	500	2890	5	1	68949040	2706	-9.72	0.90	12	0.23	-404.00	4375.00	5530	20231207	-29.02	3070	20231020	27.85	5250	-25.24	20240111	3820	2.75	20240408	5530	-29.02	20231207	3070	27.85	20231020	5.45	N	064260	500	344 억		3117325	N	N	29	N	00	N
48	20240423	100607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3950	40	2	1.02	411404805	103872	37.22	3950	4000	3945	5080	2740	3910	3960.69	4.52	0	25961	3950	3930	3900	3880	3850	3940	3890	345	1170	500	2890	5	1	68949040	2723	-9.78	0.90	12	0.15	-404.00	4375.00	5530	20231207	-28.57	3070	20231020	28.66	5250	-24.76	20240111	3820	3.40	20240408	5530	-28.57	20231207	3070	28.66	20231020	5.45	N	064260	500	344 억		3117325	N	N	29	N	00	N
49	20240423	090607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3970	60	2	1.53	159287520	40212	14.41	3950	4000	3950	5080	2740	3910	3961.19	4.52	0	17696	3950	3930	3900	3880	3850	3940	3890	345	1170	500	2890	5	1	68949040	2737	-9.83	0.91	12	0.06	-404.00	4375.00	5530	20231207	-28.21	3070	20231020	29.32	5250	-24.38	20240111	3820	3.93	20240408	5530	-28.21	20231207	3070	29.32	20231020	5.45	N	064260	500	344 억		3117325	N	N	29	N	00	N
50	20240422	160606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3910	35	2	0.90	1067894480	273951	37.26	3875	3920	3870	5030	2715	3875	3898.09	4.45	0	49957	4145	4010	3930	3795	3715	3970	3755	345	1155	500	2860	5	1	68949040	2696	-9.68	0.89	12	0.40	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3820	2.36	20240408	5530	-29.29	20231207	3070	27.36	20231020	5.47	N	064260	500	344 억		3067327	N	N	29	N	00	N
51	20240422	150605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3900	25	2	0.65	930876985	238846	32.48	3875	3920	3870	5030	2715	3875	3897.40	4.45	0	35374	4145	4010	3930	3795	3715	3970	3755	345	1155	500	2860	5	1	68949040	2689	-9.65	0.89	12	0.35	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.47	N	064260	500	344 억		3067327	N	N	50	N	00	N
52	20240422	140604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3895	20	2	0.52	839519315	215425	29.30	3875	3920	3870	5030	2715	3875	3897.04	4.45	0	29428	4145	4010	3930	3795	3715	3970	3755	345	1155	500	2860	5	1	68949040	2686	-9.64	0.89	12	0.31	-404.00	4375.00	5530	20231207	-29.57	3070	20231020	26.87	5250	-25.81	20240111	3820	1.96	20240408	5530	-29.57	20231207	3070	26.87	20231020	5.47	N	064260	500	344 억		3067327	N	N	50	N	00	N
53	20240422	130603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3900	25	2	0.65	740908020	190162	25.86	3875	3920	3870	5030	2715	3875	3896.19	4.45	0	23916	4145	4010	3930	3795	3715	3970	3755	345	1155	500	2860	5	1	68949040	2689	-9.65	0.89	12	0.28	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.47	N	064260	500	344 억		3067327	N	N	50	N	00	N
54	20240422	120603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3900	25	2	0.65	588240240	150959	20.53	3875	3920	3870	5030	2715	3875	3896.69	4.45	0	19288	4145	4010	3930	3795	3715	3970	3755	345	1155	500	2860	5	1	68949040	2689	-9.65	0.89	12	0.22	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.47	N	064260	500	344 억		3067327	N	N	50	N	00	N
55	20240422	110603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3890	15	2	0.39	483939255	124153	16.89	3875	3920	3870	5030	2715	3875	3897.93	4.45	0	13940	4145	4010	3930	3795	3715	3970	3755	345	1155	500	2860	5	1	68949040	2682	-9.63	0.89	12	0.18	-404.00	4375.00	5530	20231207	-29.66	3070	20231020	26.71	5250	-25.90	20240111	3820	1.83	20240408	5530	-29.66	20231207	3070	26.71	20231020	5.47	N	064260	500	344 억		3067327	N	N	50	N	00	N
56	20240422	100604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3895	20	2	0.52	345716520	88673	12.06	3875	3920	3870	5030	2715	3875	3898.78	4.45	0	15063	4145	4010	3930	3795	3715	3970	3755	345	1155	500	2860	5	1	68949040	2686	-9.64	0.89	12	0.13	-404.00	4375.00	5530	20231207	-29.57	3070	20231020	26.87	5250	-25.81	20240111	3820	1.96	20240408	5530	-29.57	20231207	3070	26.87	20231020	5.47	N	064260	500	344 억		3067327	N	N	50	N	00	N
57	20240422	090603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	45	2	1.16	53484065	13763	1.87	3875	3920	3870	5030	2715	3875	3886.08	4.45	0	-3437	4145	4010	3930	3795	3715	3970	3755	345	1155	500	2860	5	1	68949040	2703	-9.70	0.90	12	0.02	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.47	N	064260	500	344 억		3067327	N	N	50	N	00	N
58	20240419	160538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3875	-130	5	-3.25	2853756455	724502	30.83	4040	4065	3850	5200	2805	4005	3938.84	4.52	0	-41969	4565	4285	4070	3790	3575	4425	3930	345	1195	500	2960	5	1	68949040	2672	-9.59	0.89	12	1.05	-404.00	4375.00	5530	20231207	-29.93	3070	20231020	26.22	5250	-26.19	20240111	3820	1.44	20240408	5530	-29.93	20231207	3070	26.22	20231020	5.51	N	064260	500	344 억		3116220	N	N	50	N	00	N
59	20240419	150543	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3890	-115	5	-2.87	2623895295	665264	28.31	4040	4065	3850	5200	2805	4005	3944.02	4.52	0	-32381	4565	4285	4070	3790	3575	4425	3930	345	1195	500	2960	5	1	68949040	2682	-9.63	0.89	12	0.96	-404.00	4375.00	5530	20231207	-29.66	3070	20231020	26.71	5250	-25.90	20240111	3820	1.83	20240408	5530	-29.66	20231207	3070	26.71	20231020	5.51	N	064260	500	344 억		3116220	N	N	0	N	00	N
60	20240419	140538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3905	-100	5	-2.50	2242534475	567215	24.14	4040	4065	3850	5200	2805	4005	3953.47	4.52	0	12479	4565	4285	4070	3790	3575	4425	3930	345	1195	500	2960	5	1	68949040	2692	-9.67	0.89	12	0.82	-404.00	4375.00	5530	20231207	-29.39	3070	20231020	27.20	5250	-25.62	20240111	3820	2.23	20240408	5530	-29.39	20231207	3070	27.20	20231020	5.51	N	064260	500	344 억		3116220	N	N	0	N	00	N
61	20240419	130539	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3905	-100	5	-2.50	2063901700	521527	22.20	4040	4065	3850	5200	2805	4005	3957.30	4.52	0	39715	4565	4285	4070	3790	3575	4425	3930	345	1195	500	2960	5	1	68949040	2692	-9.67	0.89	12	0.76	-404.00	4375.00	5530	20231207	-29.39	3070	20231020	27.20	5250	-25.62	20240111	3820	2.23	20240408	5530	-29.39	20231207	3070	27.20	20231020	5.51	N	064260	500	344 억		3116220	N	N	0	N	00	N
62	20240419	120536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3885	-120	5	-3.00	1880522605	474536	20.20	4040	4065	3850	5200	2805	4005	3962.75	4.52	0	48018	4565	4285	4070	3790	3575	4425	3930	345	1195	500	2960	5	1	68949040	2679	-9.62	0.89	12	0.69	-404.00	4375.00	5530	20231207	-29.75	3070	20231020	26.55	5250	-26.00	20240111	3820	1.70	20240408	5530	-29.75	20231207	3070	26.55	20231020	5.51	N	064260	500	344 억		3116220	N	N	0	N	00	N
63	20240419	110541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3910	-95	5	-2.37	1332732590	333579	14.20	4040	4065	3910	5200	2805	4005	3995.21	4.52	0	43080	4565	4285	4070	3790	3575	4425	3930	345	1195	500	2960	5	1	68949040	2696	-9.68	0.89	12	0.48	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3820	2.36	20240408	5530	-29.29	20231207	3070	27.36	20231020	5.51	N	064260	500	344 억		3116220	N	N	0	N	00	N
64	20240419	100540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4010	5	2	0.12	774829050	192668	8.20	4040	4065	3985	5200	2805	4005	4021.69	4.52	0	47015	4565	4285	4070	3790	3575	4425	3930	345	1195	500	2960	5	1	68949040	2765	-9.93	0.92	12	0.28	-404.00	4375.00	5530	20231207	-27.49	3070	20231020	30.62	5250	-23.62	20240111	3820	4.97	20240408	5530	-27.49	20231207	3070	30.62	20231020	5.51	N	064260	500	344 억		3116220	N	N	0	N	00	N
65	20240419	090536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4025	20	2	0.50	200315145	49570	2.11	4040	4065	4025	5200	2805	4005	4042.06	4.52	0	5448	4565	4285	4070	3790	3575	4425	3930	345	1195	500	2960	5	1	68949040	2775	-9.96	0.92	12	0.07	-404.00	4375.00	5530	20231207	-27.22	3070	20231020	31.11	5250	-23.33	20240111	3820	5.37	20240408	5530	-27.22	20231207	3070	31.11	20231020	5.51	N	064260	500	344 억		3116220	N	N	0	N	00	N
66	20240418	160535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4005	130	2	3.35	9646891580	2333202	1114.68	3855	4350	3855	5030	2715	3875	4134.68	4.75	0	-150278	3981	3927	3901	3847	3821	3915	3835	345	1155	500	2860	5	1	68949040	2761	-9.91	0.92	12	3.38	-404.00	4375.00	5530	20231207	-27.58	3070	20231020	30.46	5250	-23.71	20240111	3820	4.84	20240408	5530	-27.58	20231207	3070	30.46	20231020	5.61	N	064260	500	344 억		3276263	N	N	367	N	00	N
67	20240418	150536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4005	130	2	3.35	9387441475	2268239	1083.65	3855	4350	3855	5030	2715	3875	4138.65	4.75	0	-154562	3981	3927	3901	3847	3821	3915	3835	345	1155	500	2860	5	1	68949040	2761	-9.91	0.92	12	3.29	-404.00	4375.00	5530	20231207	-27.58	3070	20231020	30.46	5250	-23.71	20240111	3820	4.84	20240408	5530	-27.58	20231207	3070	30.46	20231020	5.61	N	064260	500	344 억		3276263	N	N	367	N	00	N
68	20240418	140540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4050	175	2	4.52	8178048200	1967365	939.91	3855	4350	3855	5030	2715	3875	4156.85	4.75	0	-176976	3981	3927	3901	3847	3821	3915	3835	345	1155	500	2860	5	1	68949040	2792	-10.02	0.93	12	2.85	-404.00	4375.00	5530	20231207	-26.76	3070	20231020	31.92	5250	-22.86	20240111	3820	6.02	20240408	5530	-26.76	20231207	3070	31.92	20231020	5.61	N	064260	500	344 억		3276263	N	N	367	N	00	N
69	20240418	130537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4055	180	2	4.65	7364818045	1766328	843.86	3855	4350	3855	5030	2715	3875	4169.56	4.75	0	-155255	3981	3927	3901	3847	3821	3915	3835	345	1155	500	2860	5	1	68949040	2796	-10.04	0.93	12	2.56	-404.00	4375.00	5530	20231207	-26.67	3070	20231020	32.08	5250	-22.76	20240111	3820	6.15	20240408	5530	-26.67	20231207	3070	32.08	20231020	5.61	N	064260	500	344 억		3276263	N	N	367	N	00	N
70	20240418	120535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3955	80	2	2.06	468532260	119749	57.21	3855	3955	3855	5030	2715	3875	3912.62	4.75	0	11681	3981	3927	3901	3847	3821	3915	3835	345	1155	500	2860	5	1	68949040	2727	-9.79	0.90	12	0.17	-404.00	4375.00	5530	20231207	-28.48	3070	20231020	28.83	5250	-24.67	20240111	3820	3.53	20240408	5530	-28.48	20231207	3070	28.83	20231020	5.61	N	064260	500	344 억		3276263	N	N	367	N	00	N
71	20240418	110537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	45	2	1.16	388959025	99532	47.55	3855	3940	3855	5030	2715	3875	3907.88	4.75	0	8383	3981	3927	3901	3847	3821	3915	3835	345	1155	500	2860	5	1	68949040	2703	-9.70	0.90	12	0.14	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.61	N	064260	500	344 억		3276263	N	N	367	N	00	N
72	20240418	100538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	45	2	1.16	323692820	82843	39.58	3855	3940	3855	5030	2715	3875	3907.30	4.75	0	6656	3981	3927	3901	3847	3821	3915	3835	345	1155	500	2860	5	1	68949040	2703	-9.70	0.90	12	0.12	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.61	N	064260	500	344 억		3276263	N	N	367	N	00	N
73	20240418	090536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3855	-20	5	-0.52	52978010	13720	6.55	3855	3895	3855	5030	2715	3875	3861.37	4.75	0	-753	3981	3927	3901	3847	3821	3915	3835	345	1155	500	2860	5	1	68949040	2658	-9.54	0.88	12	0.02	-404.00	4375.00	5530	20231207	-30.29	3070	20231020	25.57	5250	-26.57	20240111	3820	0.92	20240408	5530	-30.29	20231207	3070	25.57	20231020	5.61	N	064260	500	344 억		3276263	N	N	367	N	00	N
74	20240417	160531	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3875	-10	5	-0.26	779728540	199490	51.14	3900	3955	3875	5050	2720	3885	3908.95	4.72	0	18862	4055	3970	3915	3830	3775	3942	3802	345	1165	500	2870	5	1	68949040	2672	-9.59	0.89	12	0.29	-404.00	4375.00	5530	20231207	-29.93	3070	20231020	26.22	5250	-26.19	20240111	3820	1.44	20240408	5530	-29.93	20231207	3070	26.22	20231020	5.50	N	064260	500	344 억		3257403	N	N	367	N	00	N
75	20240417	150540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3895	10	2	0.26	664063920	169685	43.50	3900	3955	3895	5050	2720	3885	3913.51	4.72	0	17060	4055	3970	3915	3830	3775	3942	3802	345	1165	500	2870	5	1	68949040	2686	-9.64	0.89	12	0.25	-404.00	4375.00	5530	20231207	-29.57	3070	20231020	26.87	5250	-25.81	20240111	3820	1.96	20240408	5530	-29.57	20231207	3070	26.87	20231020	5.50	N	064260	500	344 억		3257403	N	N	506	N	00	N
76	20240417	140536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3915	30	2	0.77	506220700	129320	33.15	3900	3955	3900	5050	2720	3885	3914.48	4.72	0	19347	4055	3970	3915	3830	3775	3942	3802	345	1165	500	2870	5	1	68949040	2699	-9.69	0.89	12	0.19	-404.00	4375.00	5530	20231207	-29.20	3070	20231020	27.52	5250	-25.43	20240111	3820	2.49	20240408	5530	-29.20	20231207	3070	27.52	20231020	5.50	N	064260	500	344 억		3257403	N	N	506	N	00	N
77	20240417	130538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	35	2	0.90	450461965	115064	29.50	3900	3955	3900	5050	2720	3885	3914.88	4.72	0	14771	4055	3970	3915	3830	3775	3942	3802	345	1165	500	2870	5	1	68949040	2703	-9.70	0.90	12	0.17	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.50	N	064260	500	344 억		3257403	N	N	506	N	00	N
78	20240417	120539	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3915	30	2	0.77	422221895	107845	27.65	3900	3955	3900	5050	2720	3885	3915.08	4.72	0	14728	4055	3970	3915	3830	3775	3942	3802	345	1165	500	2870	5	1	68949040	2699	-9.69	0.89	12	0.16	-404.00	4375.00	5530	20231207	-29.20	3070	20231020	27.52	5250	-25.43	20240111	3820	2.49	20240408	5530	-29.20	20231207	3070	27.52	20231020	5.50	N	064260	500	344 억		3257403	N	N	506	N	00	N
79	20240417	110540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	35	2	0.90	277054345	70690	18.12	3900	3955	3900	5050	2720	3885	3919.29	4.72	0	12221	4055	3970	3915	3830	3775	3942	3802	345	1165	500	2870	5	1	68949040	2703	-9.70	0.90	12	0.10	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.50	N	064260	500	344 억		3257403	N	N	506	N	00	N
80	20240417	100536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3930	45	2	1.16	239797280	61180	15.68	3900	3955	3900	5050	2720	3885	3919.54	4.72	0	13939	4055	3970	3915	3830	3775	3942	3802	345	1165	500	2870	5	1	68949040	2710	-9.73	0.90	12	0.09	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.50	N	064260	500	344 억		3257403	N	N	506	N	00	N
81	20240417	090533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3920	35	2	0.90	50596745	12954	3.32	3900	3925	3900	5050	2720	3885	3905.88	4.72	0	3952	4055	3970	3915	3830	3775	3942	3802	345	1165	500	2870	5	1	68949040	2703	-9.70	0.90	12	0.02	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.50	N	064260	500	344 억		3257403	N	N	506	N	00	N
82	20240416	160537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3885	-160	5	-3.96	1476534985	377341	64.91	3960	4000	3860	5250	2835	4045	3913.04	4.69	0	26567	4351	4197	4086	3932	3821	4142	3877	345	1205	500	2990	5	1	68949040	2679	-9.62	0.89	12	0.55	-404.00	4375.00	5530	20231207	-29.75	3070	20231020	26.55	5250	-26.00	20240111	3820	1.70	20240408	5530	-29.75	20231207	3070	26.55	20231020	5.55	N	064260	500	344 억		3230655	N	N	506	N	00	N
83	20240416	150534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3900	-145	5	-3.58	1347865935	344273	59.22	3960	4000	3860	5250	2835	4045	3915.11	4.69	0	25400	4351	4197	4086	3932	3821	4142	3877	345	1205	500	2990	5	1	68949040	2689	-9.65	0.89	12	0.50	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.55	N	064260	500	344 억		3230655	N	N	318	N	00	N
84	20240416	140534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3885	-160	5	-3.96	1192366850	304347	52.35	3960	4000	3860	5250	2835	4045	3917.79	4.69	0	25404	4351	4197	4086	3932	3821	4142	3877	345	1205	500	2990	5	1	68949040	2679	-9.62	0.89	12	0.44	-404.00	4375.00	5530	20231207	-29.75	3070	20231020	26.55	5250	-26.00	20240111	3820	1.70	20240408	5530	-29.75	20231207	3070	26.55	20231020	5.55	N	064260	500	344 억		3230655	N	N	318	N	00	N
85	20240416	130535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3880	-165	5	-4.08	1062823355	270982	46.61	3960	4000	3860	5250	2835	4045	3922.12	4.69	0	20688	4351	4197	4086	3932	3821	4142	3877	345	1205	500	2990	5	1	68949040	2675	-9.60	0.89	12	0.39	-404.00	4375.00	5530	20231207	-29.84	3070	20231020	26.38	5250	-26.10	20240111	3820	1.57	20240408	5530	-29.84	20231207	3070	26.38	20231020	5.55	N	064260	500	344 억		3230655	N	N	318	N	00	N
86	20240416	120538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3890	-155	5	-3.83	791440995	201080	34.59	3960	4000	3870	5250	2835	4045	3935.95	4.69	0	12510	4351	4197	4086	3932	3821	4142	3877	345	1205	500	2990	5	1	68949040	2682	-9.63	0.89	12	0.29	-404.00	4375.00	5530	20231207	-29.66	3070	20231020	26.71	5250	-25.90	20240111	3820	1.83	20240408	5530	-29.66	20231207	3070	26.71	20231020	5.55	N	064260	500	344 억		3230655	N	N	318	N	00	N
87	20240416	110535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3935	-110	5	-2.72	484719410	122447	21.06	3960	4000	3930	5250	2835	4045	3958.61	4.69	0	6633	4351	4197	4086	3932	3821	4142	3877	345	1205	500	2990	5	1	68949040	2713	-9.74	0.90	12	0.18	-404.00	4375.00	5530	20231207	-28.84	3070	20231020	28.18	5250	-25.05	20240111	3820	3.01	20240408	5530	-28.84	20231207	3070	28.18	20231020	5.55	N	064260	500	344 억		3230655	N	N	318	N	00	N
88	20240416	100529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3960	-85	5	-2.10	286138755	72132	12.41	3960	4000	3950	5250	2835	4045	3966.88	4.69	0	5182	4351	4197	4086	3932	3821	4142	3877	345	1205	500	2990	5	1	68949040	2730	-9.80	0.91	12	0.10	-404.00	4375.00	5530	20231207	-28.39	3070	20231020	28.99	5250	-24.57	20240111	3820	3.66	20240408	5530	-28.39	20231207	3070	28.99	20231020	5.55	N	064260	500	344 억		3230655	N	N	318	N	00	N
89	20240416	090529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3985	-60	5	-1.48	44942285	11322	1.95	3960	4000	3960	5250	2835	4045	3969.47	4.69	0	3059	4351	4197	4086	3932	3821	4142	3877	345	1205	500	2990	5	1	68949040	2748	-9.86	0.91	12	0.02	-404.00	4375.00	5530	20231207	-27.94	3070	20231020	29.80	5250	-24.10	20240111	3820	4.32	20240408	5530	-27.94	20231207	3070	29.80	20231020	5.55	N	064260	500	344 억		3230655	N	N	318	N	00	N
90	20240415	160527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4045	-105	5	-2.53	2326452625	574601	122.88	4230	4240	3975	5390	2905	4150	4048.81	4.92	0	-163219	4253	4201	4143	4091	4033	4172	4062	345	1240	500	3070	5	1	68949040	2789	-10.01	0.92	12	0.83	-404.00	4375.00	5530	20231207	-26.85	3070	20231020	31.76	5250	-22.95	20240111	3820	5.89	20240408	5530	-26.85	20231207	3070	31.76	20231020	5.59	N	064260	500	344 억		3393757	N	N	318	N	00	N
91	20240415	150531	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4020	-130	5	-3.13	2180460130	538403	115.14	4230	4240	3975	5390	2905	4150	4049.83	4.92	0	-165684	4253	4201	4143	4091	4033	4172	4062	345	1240	500	3070	5	1	68949040	2772	-9.95	0.92	12	0.78	-404.00	4375.00	5530	20231207	-27.31	3070	20231020	30.94	5250	-23.43	20240111	3820	5.24	20240408	5530	-27.31	20231207	3070	30.94	20231020	5.59	N	064260	500	344 억		3393757	N	N	561	N	00	N
92	20240415	140526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4010	-140	5	-3.37	2029533335	500761	107.09	4230	4240	3975	5390	2905	4150	4052.86	4.92	0	-160234	4253	4201	4143	4091	4033	4172	4062	345	1240	500	3070	5	1	68949040	2765	-9.93	0.92	12	0.73	-404.00	4375.00	5530	20231207	-27.49	3070	20231020	30.62	5250	-23.62	20240111	3820	4.97	20240408	5530	-27.49	20231207	3070	30.62	20231020	5.59	N	064260	500	344 억		3393757	N	N	561	N	00	N
93	20240415	130521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4025	-125	5	-3.01	1941584630	478833	102.40	4230	4240	3975	5390	2905	4150	4054.79	4.92	0	-158231	4253	4201	4143	4091	4033	4172	4062	345	1240	500	3070	5	1	68949040	2775	-9.96	0.92	12	0.69	-404.00	4375.00	5530	20231207	-27.22	3070	20231020	31.11	5250	-23.33	20240111	3820	5.37	20240408	5530	-27.22	20231207	3070	31.11	20231020	5.59	N	064260	500	344 억		3393757	N	N	561	N	00	N
94	20240415	120529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4005	-145	5	-3.49	1663739515	409404	87.55	4230	4240	3975	5390	2905	4150	4063.77	4.92	0	-141823	4253	4201	4143	4091	4033	4172	4062	345	1240	500	3070	5	1	68949040	2761	-9.91	0.92	12	0.59	-404.00	4375.00	5530	20231207	-27.58	3070	20231020	30.46	5250	-23.71	20240111	3820	4.84	20240408	5530	-27.58	20231207	3070	30.46	20231020	5.59	N	064260	500	344 억		3393757	N	N	561	N	00	N
95	20240415	110529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4010	-140	5	-3.37	1526490215	375208	80.24	4230	4240	3975	5390	2905	4150	4068.34	4.92	0	-134756	4253	4201	4143	4091	4033	4172	4062	345	1240	500	3070	5	1	68949040	2765	-9.93	0.92	12	0.54	-404.00	4375.00	5530	20231207	-27.49	3070	20231020	30.62	5250	-23.62	20240111	3820	4.97	20240408	5530	-27.49	20231207	3070	30.62	20231020	5.59	N	064260	500	344 억		3393757	N	N	561	N	00	N
96	20240415	100527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4020	-130	5	-3.13	1260911920	308876	66.06	4230	4240	3975	5390	2905	4150	4082.22	4.92	0	-105181	4253	4201	4143	4091	4033	4172	4062	345	1240	500	3070	5	1	68949040	2772	-9.95	0.92	12	0.45	-404.00	4375.00	5530	20231207	-27.31	3070	20231020	30.94	5250	-23.43	20240111	3820	5.24	20240408	5530	-27.31	20231207	3070	30.94	20231020	5.59	N	064260	500	344 억		3393757	N	N	561	N	00	N
97	20240415	090530	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4075	-75	5	-1.81	514433685	123136	26.33	4230	4240	4065	5390	2905	4150	4177.81	4.92	0	-53653	4253	4201	4143	4091	4033	4172	4062	345	1240	500	3070	5	1	68949040	2810	-10.09	0.93	12	0.18	-404.00	4375.00	5530	20231207	-26.31	3070	20231020	32.74	5250	-22.38	20240111	3820	6.68	20240408	5530	-26.31	20231207	3070	32.74	20231020	5.59	N	064260	500	344 억		3393757	N	N	561	N	00	N
98	20240412	160527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4150	15	2	0.36	1906042020	460245	90.44	4155	4195	4085	5370	2895	4135	4141.35	4.79	0	89404	4271	4202	4086	4017	3901	4237	4052	345	1235	500	3050	5	1	68949040	2861	-10.27	0.95	12	0.67	-404.00	4375.00	5530	20231207	-24.95	3070	20231020	35.18	5250	-20.95	20240111	3820	8.64	20240408	5530	-24.95	20231207	3070	35.18	20231020	5.63	N	064260	500	344 억		3304160	N	N	561	N	00	N
99	20240412	150527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4165	30	2	0.73	1733457905	418719	82.28	4155	4195	4085	5370	2895	4135	4139.91	4.79	0	72608	4271	4202	4086	4017	3901	4237	4052	345	1235	500	3050	5	1	68949040	2872	-10.31	0.95	12	0.61	-404.00	4375.00	5530	20231207	-24.68	3070	20231020	35.67	5250	-20.67	20240111	3820	9.03	20240408	5530	-24.68	20231207	3070	35.67	20231020	5.63	N	064260	500	344 억		3304160	N	N	164	N	00	N
100	20240412	140526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4170	35	2	0.85	1353757420	327687	64.39	4155	4195	4085	5370	2895	4135	4131.25	4.79	0	31259	4271	4202	4086	4017	3901	4237	4052	345	1235	500	3050	5	1	68949040	2875	-10.32	0.95	12	0.48	-404.00	4375.00	5530	20231207	-24.59	3070	20231020	35.83	5250	-20.57	20240111	3820	9.16	20240408	5530	-24.59	20231207	3070	35.83	20231020	5.63	N	064260	500	344 억		3304160	N	N	164	N	00	N
101	20240412	130522	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4160	25	2	0.60	1140351440	276358	54.30	4155	4195	4085	5370	2895	4135	4126.36	4.79	0	203	4271	4202	4086	4017	3901	4237	4052	345	1235	500	3050	5	1	68949040	2868	-10.30	0.95	12	0.40	-404.00	4375.00	5530	20231207	-24.77	3070	20231020	35.50	5250	-20.76	20240111	3820	8.90	20240408	5530	-24.77	20231207	3070	35.50	20231020	5.63	N	064260	500	344 억		3304160	N	N	164	N	00	N
102	20240412	120527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4100	-35	5	-0.85	836254580	202695	39.83	4155	4195	4100	5370	2895	4135	4125.68	4.79	0	-3275	4271	4202	4086	4017	3901	4237	4052	345	1235	500	3050	5	1	68949040	2827	-10.15	0.94	12	0.29	-404.00	4375.00	5530	20231207	-25.86	3070	20231020	33.55	5250	-21.90	20240111	3820	7.33	20240408	5530	-25.86	20231207	3070	33.55	20231020	5.63	N	064260	500	344 억		3304160	N	N	164	N	00	N
103	20240412	110522	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4120	-15	5	-0.36	686509505	166255	32.67	4155	4195	4100	5370	2895	4135	4129.26	4.79	0	8485	4271	4202	4086	4017	3901	4237	4052	345	1235	500	3050	5	1	68949040	2841	-10.20	0.94	12	0.24	-404.00	4375.00	5530	20231207	-25.50	3070	20231020	34.20	5250	-21.52	20240111	3820	7.85	20240408	5530	-25.50	20231207	3070	34.20	20231020	5.63	N	064260	500	344 억		3304160	N	N	164	N	00	N
104	20240412	100524	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4145	10	2	0.24	578986450	140135	27.54	4155	4195	4100	5370	2895	4135	4131.63	4.79	0	8746	4271	4202	4086	4017	3901	4237	4052	345	1235	500	3050	5	1	68949040	2858	-10.26	0.95	12	0.20	-404.00	4375.00	5530	20231207	-25.05	3070	20231020	35.02	5250	-21.05	20240111	3820	8.51	20240408	5530	-25.05	20231207	3070	35.02	20231020	5.63	N	064260	500	344 억		3304160	N	N	164	N	00	N
105	20240412	090524	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4140	5	2	0.12	160332180	38510	7.57	4155	4195	4140	5370	2895	4135	4163.39	4.79	0	-9863	4271	4202	4086	4017	3901	4237	4052	345	1235	500	3050	5	1	68949040	2854	-10.25	0.95	12	0.06	-404.00	4375.00	5530	20231207	-25.14	3070	20231020	34.85	5250	-21.14	20240111	3820	8.38	20240408	5530	-25.14	20231207	3070	34.85	20231020	5.63	N	064260	500	344 억		3304160	N	N	164	N	00	N
106	20240411	160519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4135	165	2	4.16	2026098590	497661	148.61	3995	4155	3970	5160	2780	3970	4071.29	4.74	0	28944	4076	4022	3956	3902	3836	4050	3930	345	1190	500	2930	5	1	68949040	2851	-10.24	0.95	12	0.72	-404.00	4375.00	5530	20231207	-25.23	3070	20231020	34.69	5250	-21.24	20240111	3820	8.25	20240408	5530	-25.23	20231207	3070	34.69	20231020	5.74	N	064260	500	344 억		3267956	N	N	164	N	00	N
107	20240411	150527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4130	160	2	4.03	1935747790	475777	142.08	3995	4155	3970	5160	2780	3970	4068.66	4.74	0	31627	4076	4022	3956	3902	3836	4050	3930	345	1190	500	2930	5	1	68949040	2848	-10.22	0.94	12	0.69	-404.00	4375.00	5530	20231207	-25.32	3070	20231020	34.53	5250	-21.33	20240111	3820	8.12	20240408	5530	-25.32	20231207	3070	34.53	20231020	5.74	N	064260	500	344 억		3267956	N	N	827	N	00	N
108	20240411	140523	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4080	110	2	2.77	1257635990	311088	92.90	3995	4085	3970	5160	2780	3970	4042.77	4.74	0	13958	4076	4022	3956	3902	3836	4050	3930	345	1190	500	2930	5	1	68949040	2813	-10.10	0.93	12	0.45	-404.00	4375.00	5530	20231207	-26.22	3070	20231020	32.90	5250	-22.29	20240111	3820	6.81	20240408	5530	-26.22	20231207	3070	32.90	20231020	5.74	N	064260	500	344 억		3267956	N	N	827	N	00	N
109	20240411	130516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4045	75	2	1.89	932367840	231095	69.01	3995	4080	3970	5160	2780	3970	4034.65	4.74	0	-19237	4076	4022	3956	3902	3836	4050	3930	345	1190	500	2930	5	1	68949040	2789	-10.01	0.92	12	0.34	-404.00	4375.00	5530	20231207	-26.85	3070	20231020	31.76	5250	-22.95	20240111	3820	5.89	20240408	5530	-26.85	20231207	3070	31.76	20231020	5.74	N	064260	500	344 억		3267956	N	N	827	N	00	N
110	20240411	120524	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4045	75	2	1.89	815630440	202268	60.40	3995	4080	3970	5160	2780	3970	4032.51	4.74	0	-24330	4076	4022	3956	3902	3836	4050	3930	345	1190	500	2930	5	1	68949040	2789	-10.01	0.92	12	0.29	-404.00	4375.00	5530	20231207	-26.85	3070	20231020	31.76	5250	-22.95	20240111	3820	5.89	20240408	5530	-26.85	20231207	3070	31.76	20231020	5.74	N	064260	500	344 억		3267956	N	N	827	N	00	N
111	20240411	110519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4045	75	2	1.89	728863685	180776	53.98	3995	4080	3970	5160	2780	3970	4031.96	4.74	0	-24325	4076	4022	3956	3902	3836	4050	3930	345	1190	500	2930	5	1	68949040	2789	-10.01	0.92	12	0.26	-404.00	4375.00	5530	20231207	-26.85	3070	20231020	31.76	5250	-22.95	20240111	3820	5.89	20240408	5530	-26.85	20231207	3070	31.76	20231020	5.74	N	064260	500	344 억		3267956	N	N	827	N	00	N
112	20240411	100525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4050	80	2	2.02	597471965	148318	44.29	3995	4080	3970	5160	2780	3970	4028.43	4.74	0	-22686	4076	4022	3956	3902	3836	4050	3930	345	1190	500	2930	5	1	68949040	2792	-10.02	0.93	12	0.22	-404.00	4375.00	5530	20231207	-26.76	3070	20231020	31.92	5250	-22.86	20240111	3820	6.02	20240408	5530	-26.76	20231207	3070	31.92	20231020	5.74	N	064260	500	344 억		3267956	N	N	827	N	00	N
113	20240411	090521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4010	40	2	1.01	109758610	27460	8.20	3995	4015	3970	5160	2780	3970	3997.33	4.74	0	-8728	4076	4022	3956	3902	3836	4050	3930	345	1190	500	2930	5	1	68949040	2765	-9.93	0.92	12	0.04	-404.00	4375.00	5530	20231207	-27.49	3070	20231020	30.62	5250	-23.62	20240111	3820	4.97	20240408	5530	-27.49	20231207	3070	30.62	20231020	5.74	N	064260	500	344 억		3267956	N	N	827	N	00	N
114	20240409	160514	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3970	130	2	3.39	1302816310	329610	106.49	3890	4010	3890	4990	2690	3840	3952.59	4.68	0	42389	3960	3900	3860	3800	3760	3880	3780	345	1150	500	2840	5	1	68949040	2737	-9.83	0.91	12	0.48	-404.00	4375.00	5530	20231207	-28.21	3070	20231020	29.32	5250	-24.38	20240111	3820	3.93	20240408	5530	-28.21	20231207	3070	29.32	20231020	5.72	N	064260	500	344 억		3224157	N	N	827	N	00	N
115	20240409	150516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3975	135	2	3.52	1250169450	316346	102.20	3890	4010	3890	4990	2690	3840	3951.91	4.68	0	41685	3960	3900	3860	3800	3760	3880	3780	345	1150	500	2840	5	1	68949040	2741	-9.84	0.91	12	0.46	-404.00	4375.00	5530	20231207	-28.12	3070	20231020	29.48	5250	-24.29	20240111	3820	4.06	20240408	5530	-28.12	20231207	3070	29.48	20231020	5.72	N	064260	500	344 억		3224157	N	N	0	N	00	N
116	20240409	140519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3970	130	2	3.39	1121965350	284035	91.76	3890	4010	3890	4990	2690	3840	3950.10	4.68	0	40179	3960	3900	3860	3800	3760	3880	3780	345	1150	500	2840	5	1	68949040	2737	-9.83	0.91	12	0.41	-404.00	4375.00	5530	20231207	-28.21	3070	20231020	29.32	5250	-24.38	20240111	3820	3.93	20240408	5530	-28.21	20231207	3070	29.32	20231020	5.72	N	064260	500	344 억		3224157	N	N	0	N	00	N
117	20240409	130514	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3975	135	2	3.52	1053042570	266669	86.15	3890	4010	3890	4990	2690	3840	3948.88	4.68	0	41016	3960	3900	3860	3800	3760	3880	3780	345	1150	500	2840	5	1	68949040	2741	-9.84	0.91	12	0.39	-404.00	4375.00	5530	20231207	-28.12	3070	20231020	29.48	5250	-24.29	20240111	3820	4.06	20240408	5530	-28.12	20231207	3070	29.48	20231020	5.72	N	064260	500	344 억		3224157	N	N	0	N	00	N
118	20240409	120518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3945	105	2	2.73	751236815	190880	61.67	3890	3975	3890	4990	2690	3840	3935.65	4.68	0	22273	3960	3900	3860	3800	3760	3880	3780	345	1150	500	2840	5	1	68949040	2720	-9.76	0.90	12	0.28	-404.00	4375.00	5530	20231207	-28.66	3070	20231020	28.50	5250	-24.86	20240111	3820	3.27	20240408	5530	-28.66	20231207	3070	28.50	20231020	5.72	N	064260	500	344 억		3224157	N	N	0	N	00	N
119	20240409	110515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3940	100	2	2.60	667238250	169591	54.79	3890	3975	3890	4990	2690	3840	3934.40	4.68	0	24780	3960	3900	3860	3800	3760	3880	3780	345	1150	500	2840	5	1	68949040	2717	-9.75	0.90	12	0.25	-404.00	4375.00	5530	20231207	-28.75	3070	20231020	28.34	5250	-24.95	20240111	3820	3.14	20240408	5530	-28.75	20231207	3070	28.34	20231020	5.72	N	064260	500	344 억		3224157	N	N	0	N	00	N
120	20240409	100513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3955	115	2	2.99	485685675	123421	39.87	3890	3975	3890	4990	2690	3840	3935.19	4.68	0	25528	3960	3900	3860	3800	3760	3880	3780	345	1150	500	2840	5	1	68949040	2727	-9.79	0.90	12	0.18	-404.00	4375.00	5530	20231207	-28.48	3070	20231020	28.83	5250	-24.67	20240111	3820	3.53	20240408	5530	-28.48	20231207	3070	28.83	20231020	5.72	N	064260	500	344 억		3224157	N	N	0	N	00	N
121	20240409	090522	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3900	60	2	1.56	143444905	36718	11.86	3890	3940	3890	4990	2690	3840	3906.66	4.68	0	10636	3960	3900	3860	3800	3760	3880	3780	345	1150	500	2840	5	1	68949040	2689	-9.65	0.89	12	0.05	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.72	N	064260	500	344 억		3224157	N	N	0	N	00	N
122	20240408	160509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3840	-50	5	-1.29	1105282690	287082	65.89	3895	3920	3820	5050	2725	3890	3850.06	4.62	0	28553	4030	3960	3920	3850	3810	3940	3830	345	1160	500	2870	5	1	68949040	2648	-9.50	0.88	12	0.42	-404.00	4375.00	5530	20231207	-30.56	3070	20231020	25.08	5250	-26.86	20240111	3820	0.52	20240408	5530	-30.56	20231207	3070	25.08	20231020	5.77	N	064260	500	344 억		3185604	N	N	333	N	00	N
123	20240408	150516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3850	-40	5	-1.03	1020928685	265133	60.85	3895	3920	3820	5050	2725	3890	3850.62	4.62	0	18317	4030	3960	3920	3850	3810	3940	3830	345	1160	500	2870	5	1	68949040	2655	-9.53	0.88	12	0.38	-404.00	4375.00	5530	20231207	-30.38	3070	20231020	25.41	5250	-26.67	20240111	3820	0.79	20240408	5530	-30.38	20231207	3070	25.41	20231020	5.77	N	064260	500	344 억		3185604	N	N	333	N	00	N
124	20240408	140518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3825	-65	5	-1.67	856621785	222346	51.03	3895	3920	3820	5050	2725	3890	3852.64	4.62	0	1875	4030	3960	3920	3850	3810	3940	3830	345	1160	500	2870	5	1	68949040	2637	-9.47	0.87	12	0.32	-404.00	4375.00	5530	20231207	-30.83	3070	20231020	24.59	5250	-27.14	20240111	3820	0.13	20240408	5530	-30.83	20231207	3070	24.59	20231020	5.77	N	064260	500	344 억		3185604	N	N	333	N	00	N
125	20240408	130514	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3855	-35	5	-0.90	565211140	146456	33.61	3895	3920	3840	5050	2725	3890	3859.24	4.62	0	-5929	4030	3960	3920	3850	3810	3940	3830	345	1160	500	2870	5	1	68949040	2658	-9.54	0.88	12	0.21	-404.00	4375.00	5530	20231207	-30.29	3070	20231020	25.57	5250	-26.57	20240111	3840	0.39	20240408	5530	-30.29	20231207	3070	25.57	20231020	5.77	N	064260	500	344 억		3185604	N	N	333	N	00	N
126	20240408	120517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3850	-40	5	-1.03	482066910	124868	28.66	3895	3920	3840	5050	2725	3890	3860.60	4.62	0	-6512	4030	3960	3920	3850	3810	3940	3830	345	1160	500	2870	5	1	68949040	2655	-9.53	0.88	12	0.18	-404.00	4375.00	5530	20231207	-30.38	3070	20231020	25.41	5250	-26.67	20240111	3840	0.26	20240408	5530	-30.38	20231207	3070	25.41	20231020	5.77	N	064260	500	344 억		3185604	N	N	333	N	00	N
127	20240408	110518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3850	-40	5	-1.03	428948970	111085	25.50	3895	3920	3840	5050	2725	3890	3861.43	4.62	0	-7153	4030	3960	3920	3850	3810	3940	3830	345	1160	500	2870	5	1	68949040	2655	-9.53	0.88	12	0.16	-404.00	4375.00	5530	20231207	-30.38	3070	20231020	25.41	5250	-26.67	20240111	3840	0.26	20240408	5530	-30.38	20231207	3070	25.41	20231020	5.77	N	064260	500	344 억		3185604	N	N	333	N	00	N
128	20240408	100511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3860	-30	5	-0.77	341217550	88345	20.28	3895	3920	3840	5050	2725	3890	3862.31	4.62	0	-6859	4030	3960	3920	3850	3810	3940	3830	345	1160	500	2870	5	1	68949040	2661	-9.55	0.88	12	0.13	-404.00	4375.00	5530	20231207	-30.20	3070	20231020	25.73	5250	-26.48	20240111	3840	0.52	20240408	5530	-30.20	20231207	3070	25.73	20231020	5.77	N	064260	500	344 억		3185604	N	N	333	N	00	N
129	20240408	090516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3860	-30	5	-0.77	77826825	20002	4.59	3895	3920	3860	5050	2725	3890	3890.96	4.62	0	-5866	4030	3960	3920	3850	3810	3940	3830	345	1160	500	2870	5	1	68949040	2661	-9.55	0.88	12	0.03	-404.00	4375.00	5530	20231207	-30.20	3070	20231020	25.73	5250	-26.48	20240111	3860	0.00	20240408	5530	-30.20	20231207	3070	25.73	20231020	5.77	N	064260	500	344 억		3185604	N	N	333	N	00	N
130	20240405	160516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3890	-75	5	-1.89	1682404610	429745	112.91	3970	3990	3880	5150	2780	3965	3914.73	4.76	0	-114241	4085	4025	3995	3935	3905	4010	3920	345	1185	500	2930	5	1	68949040	2682	-9.63	0.89	12	0.62	-404.00	4375.00	5530	20231207	-29.66	3070	20231020	26.71	5250	-25.90	20240111	3880	0.26	20240405	5530	-29.66	20231207	3070	26.71	20231020	5.79	N	064260	500	344 억		3281133	N	N	333	N	00	N
131	20240405	150512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3885	-80	5	-2.02	1575989280	402387	105.72	3970	3990	3880	5150	2780	3965	3916.42	4.76	0	-100957	4085	4025	3995	3935	3905	4010	3920	345	1185	500	2930	5	1	68949040	2679	-9.62	0.89	12	0.58	-404.00	4375.00	5530	20231207	-29.75	3070	20231020	26.55	5250	-26.00	20240111	3880	0.13	20240405	5530	-29.75	20231207	3070	26.55	20231020	5.79	N	064260	500	344 억		3281133	N	N	324	N	00	N
132	20240405	140510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3890	-75	5	-1.89	1410146400	359700	94.51	3970	3990	3880	5150	2780	3965	3920.15	4.76	0	-78918	4085	4025	3995	3935	3905	4010	3920	345	1185	500	2930	5	1	68949040	2682	-9.63	0.89	12	0.52	-404.00	4375.00	5530	20231207	-29.66	3070	20231020	26.71	5250	-25.90	20240111	3880	0.26	20240405	5530	-29.66	20231207	3070	26.71	20231020	5.79	N	064260	500	344 억		3281133	N	N	324	N	00	N
133	20240405	130511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3890	-75	5	-1.89	1247521190	317883	83.52	3970	3990	3880	5150	2780	3965	3924.27	4.76	0	-64135	4085	4025	3995	3935	3905	4010	3920	345	1185	500	2930	5	1	68949040	2682	-9.63	0.89	12	0.46	-404.00	4375.00	5530	20231207	-29.66	3070	20231020	26.71	5250	-25.90	20240111	3880	0.26	20240405	5530	-29.66	20231207	3070	26.71	20231020	5.79	N	064260	500	344 억		3281133	N	N	324	N	00	N
134	20240405	120512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3910	-55	5	-1.39	790891350	200673	52.72	3970	3990	3900	5150	2780	3965	3941.01	4.76	0	-39860	4085	4025	3995	3935	3905	4010	3920	345	1185	500	2930	5	1	68949040	2696	-9.68	0.89	12	0.29	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3900	0.26	20240405	5530	-29.29	20231207	3070	27.36	20231020	5.79	N	064260	500	344 억		3281133	N	N	324	N	00	N
135	20240405	110515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3900	-65	5	-1.64	683050995	173105	45.48	3970	3990	3900	5150	2780	3965	3945.71	4.76	0	-31316	4085	4025	3995	3935	3905	4010	3920	345	1185	500	2930	5	1	68949040	2689	-9.65	0.89	12	0.25	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3900	0.00	20240405	5530	-29.48	20231207	3070	27.04	20231020	5.79	N	064260	500	344 억		3281133	N	N	324	N	00	N
136	20240405	100435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3985	20	2	0.50	219763000	55315	14.53	3970	3990	3965	5150	2780	3965	3973.16	4.76	0	-5589	4085	4025	3995	3935	3905	4010	3920	345	1185	500	2930	5	1	68949040	2748	-9.86	0.91	12	0.08	-404.00	4375.00	5530	20231207	-27.94	3070	20231020	29.80	5250	-24.10	20240111	3920	1.66	20240201	5530	-27.94	20231207	3070	29.80	20231020	5.79	N	064260	500	344 억		3281133	N	N	324	N	00	N
137	20240405	090507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3970	5	2	0.13	47972355	12085	3.18	3970	3990	3965	5150	2780	3965	3970.24	4.76	0	-3599	4085	4025	3995	3935	3905	4010	3920	345	1185	500	2930	5	1	68949040	2737	-9.83	0.91	12	0.02	-404.00	4375.00	5530	20231207	-28.21	3070	20231020	29.32	5250	-24.38	20240111	3920	1.28	20240201	5530	-28.21	20231207	3070	29.32	20231020	5.79	N	064260	500	344 억		3281133	N	N	324	N	00	N
138	20240404	160507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3965	-65	5	-1.61	1498640410	375668	143.53	4020	4055	3965	5230	2825	4030	3989.29	4.90	0	-99055	4093	4061	4013	3981	3933	4077	3997	345	1200	500	2980	5	1	68949040	2734	-9.81	0.91	12	0.54	-404.00	4375.00	5530	20231207	-28.30	3070	20231020	29.15	5250	-24.48	20240111	3920	1.15	20240201	5530	-28.30	20231207	3070	29.15	20231020	5.76	N	064260	500	344 억		3380650	N	N	324	N	00	N
139	20240404	150506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3970	-60	5	-1.49	1362743495	341425	130.44	4020	4055	3965	5230	2825	4030	3991.33	4.90	0	-85222	4093	4061	4013	3981	3933	4077	3997	345	1200	500	2980	5	1	68949040	2737	-9.83	0.91	12	0.50	-404.00	4375.00	5530	20231207	-28.21	3070	20231020	29.32	5250	-24.38	20240111	3920	1.28	20240201	5530	-28.21	20231207	3070	29.32	20231020	5.76	N	064260	500	344 억		3380650	N	N	1012	N	00	N
140	20240404	140506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3980	-50	5	-1.24	1056856430	264365	101.00	4020	4055	3965	5230	2825	4030	3997.70	4.90	0	-50262	4093	4061	4013	3981	3933	4077	3997	345	1200	500	2980	5	1	68949040	2744	-9.85	0.91	12	0.38	-404.00	4375.00	5530	20231207	-28.03	3070	20231020	29.64	5250	-24.19	20240111	3920	1.53	20240201	5530	-28.03	20231207	3070	29.64	20231020	5.76	N	064260	500	344 억		3380650	N	N	1012	N	00	N
141	20240404	130502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3980	-50	5	-1.24	840660670	209983	80.22	4020	4055	3965	5230	2825	4030	4003.46	4.90	0	-40859	4093	4061	4013	3981	3933	4077	3997	345	1200	500	2980	5	1	68949040	2744	-9.85	0.91	12	0.30	-404.00	4375.00	5530	20231207	-28.03	3070	20231020	29.64	5250	-24.19	20240111	3920	1.53	20240201	5530	-28.03	20231207	3070	29.64	20231020	5.76	N	064260	500	344 억		3380650	N	N	1012	N	00	N
142	20240404	120504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3970	-60	5	-1.49	650590430	162164	61.96	4020	4055	3965	5230	2825	4030	4011.92	4.90	0	-25387	4093	4061	4013	3981	3933	4077	3997	345	1200	500	2980	5	1	68949040	2737	-9.83	0.91	12	0.24	-404.00	4375.00	5530	20231207	-28.21	3070	20231020	29.32	5250	-24.38	20240111	3920	1.28	20240201	5530	-28.21	20231207	3070	29.32	20231020	5.76	N	064260	500	344 억		3380650	N	N	1012	N	00	N
143	20240404	110505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4015	-15	5	-0.37	380051365	94345	36.04	4020	4055	4005	5230	2825	4030	4028.31	4.90	0	-11290	4093	4061	4013	3981	3933	4077	3997	345	1200	500	2980	5	1	68949040	2768	-9.94	0.92	12	0.14	-404.00	4375.00	5530	20231207	-27.40	3070	20231020	30.78	5250	-23.52	20240111	3920	2.42	20240201	5530	-27.40	20231207	3070	30.78	20231020	5.76	N	064260	500	344 억		3380650	N	N	1012	N	00	N
144	20240404	100506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4040	10	2	0.25	212436925	52645	20.11	4020	4055	4020	5230	2825	4030	4035.28	4.90	0	1090	4093	4061	4013	3981	3933	4077	3997	345	1200	500	2980	5	1	68949040	2786	-10.00	0.92	12	0.08	-404.00	4375.00	5530	20231207	-26.94	3070	20231020	31.60	5250	-23.05	20240111	3920	3.06	20240201	5530	-26.94	20231207	3070	31.60	20231020	5.76	N	064260	500	344 억		3380650	N	N	1012	N	00	N
145	20240404	090506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4040	10	2	0.25	55813500	13866	5.30	4020	4050	4020	5230	2825	4030	4025.17	4.90	0	4975	4093	4061	4013	3981	3933	4077	3997	345	1200	500	2980	5	1	68949040	2786	-10.00	0.92	12	0.02	-404.00	4375.00	5530	20231207	-26.94	3070	20231020	31.60	5250	-23.05	20240111	3920	3.06	20240201	5530	-26.94	20231207	3070	31.60	20231020	5.76	N	064260	500	344 억		3380650	N	N	1012	N	00	N
146	20240403	160506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4030	0	3	0.00	989693135	246906	58.63	3995	4045	3965	5230	2825	4030	4008.19	4.92	0	-11085	4203	4116	4063	3976	3923	4090	3950	345	1200	500	2980	5	1	68949040	2779	-9.98	0.92	12	0.36	-404.00	4375.00	5530	20231207	-27.12	3070	20231020	31.27	5250	-23.24	20240111	3920	2.81	20240201	5530	-27.12	20231207	3070	31.27	20231020	5.78	N	064260	500	344 억		3391413	N	N	1012	N	00	N
147	20240403	150503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4040	10	2	0.25	891616850	222584	52.86	3995	4045	3965	5230	2825	4030	4005.75	4.92	0	-11687	4203	4116	4063	3976	3923	4090	3950	345	1200	500	2980	5	1	68949040	2786	-10.00	0.92	12	0.32	-404.00	4375.00	5530	20231207	-26.94	3070	20231020	31.60	5250	-23.05	20240111	3920	3.06	20240201	5530	-26.94	20231207	3070	31.60	20231020	5.78	N	064260	500	344 억		3391413	N	N	1379	N	00	N
148	20240403	140459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4035	5	2	0.12	794986870	198636	47.17	3995	4045	3965	5230	2825	4030	4002.23	4.92	0	-11629	4203	4116	4063	3976	3923	4090	3950	345	1200	500	2980	5	1	68949040	2782	-9.99	0.92	12	0.29	-404.00	4375.00	5530	20231207	-27.03	3070	20231020	31.43	5250	-23.14	20240111	3920	2.93	20240201	5530	-27.03	20231207	3070	31.43	20231020	5.78	N	064260	500	344 억		3391413	N	N	1379	N	00	N
149	20240403	130501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4020	-10	5	-0.25	687657985	172014	40.85	3995	4045	3965	5230	2825	4030	3997.69	4.92	0	-11426	4203	4116	4063	3976	3923	4090	3950	345	1200	500	2980	5	1	68949040	2772	-9.95	0.92	12	0.25	-404.00	4375.00	5530	20231207	-27.31	3070	20231020	30.94	5250	-23.43	20240111	3920	2.55	20240201	5530	-27.31	20231207	3070	30.94	20231020	5.78	N	064260	500	344 억		3391413	N	N	1379	N	00	N
150	20240403	120501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4010	-20	5	-0.50	651684155	163057	38.72	3995	4045	3965	5230	2825	4030	3996.66	4.92	0	-11148	4203	4116	4063	3976	3923	4090	3950	345	1200	500	2980	5	1	68949040	2765	-9.93	0.92	12	0.24	-404.00	4375.00	5530	20231207	-27.49	3070	20231020	30.62	5250	-23.62	20240111	3920	2.30	20240201	5530	-27.49	20231207	3070	30.62	20231020	5.78	N	064260	500	344 억		3391413	N	N	1379	N	00	N
151	20240403	110500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4030	0	3	0.00	573076955	143521	34.08	3995	4030	3965	5230	2825	4030	3992.98	4.92	0	268	4203	4116	4063	3976	3923	4090	3950	345	1200	500	2980	5	1	68949040	2779	-9.98	0.92	12	0.21	-404.00	4375.00	5530	20231207	-27.12	3070	20231020	31.27	5250	-23.24	20240111	3920	2.81	20240201	5530	-27.12	20231207	3070	31.27	20231020	5.78	N	064260	500	344 억		3391413	N	N	1379	N	00	N
152	20240403	100502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3995	-35	5	-0.87	399219840	100122	23.78	3995	4015	3965	5230	2825	4030	3987.33	4.92	0	-1053	4203	4116	4063	3976	3923	4090	3950	345	1200	500	2980	5	1	68949040	2755	-9.89	0.91	12	0.15	-404.00	4375.00	5530	20231207	-27.76	3070	20231020	30.13	5250	-23.90	20240111	3920	1.91	20240201	5530	-27.76	20231207	3070	30.13	20231020	5.78	N	064260	500	344 억		3391413	N	N	1379	N	00	N
153	20240403	090503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3980	-50	5	-1.24	114305765	28683	6.81	3995	3995	3970	5230	2825	4030	3985.14	4.92	0	-10648	4203	4116	4063	3976	3923	4090	3950	345	1200	500	2980	5	1	68949040	2744	-9.85	0.91	12	0.04	-404.00	4375.00	5530	20231207	-28.03	3070	20231020	29.64	5250	-24.19	20240111	3920	1.53	20240201	5530	-28.03	20231207	3070	29.64	20231020	5.78	N	064260	500	344 억		3391413	N	N	1379	N	00	N
154	20240402	160453	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4030	-100	5	-2.42	1692810305	417697	146.54	4135	4150	4010	5360	2895	4130	4052.76	5.04	0	-83353	4223	4176	4153	4106	4083	4165	4095	345	1230	500	3050	5	1	68949040	2779	-9.98	0.92	12	0.61	-404.00	4375.00	5530	20231207	-27.12	3070	20231020	31.27	5250	-23.24	20240111	3920	2.81	20240201	5530	-27.12	20231207	3070	31.27	20231020	5.77	N	064260	500	344 억		3473976	N	N	1379	N	00	N
155	20240402	150500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4025	-105	5	-2.54	1447528055	356765	125.16	4135	4150	4015	5360	2895	4130	4057.37	5.04	0	-88218	4223	4176	4153	4106	4083	4165	4095	345	1230	500	3050	5	1	68949040	2775	-9.96	0.92	12	0.52	-404.00	4375.00	5530	20231207	-27.22	3070	20231020	31.11	5250	-23.33	20240111	3920	2.68	20240201	5530	-27.22	20231207	3070	31.11	20231020	5.77	N	064260	500	344 억		3473976	N	N	551	N	00	N
156	20240402	140501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4050	-80	5	-1.94	1119164110	275299	96.58	4135	4150	4035	5360	2895	4130	4065.26	5.04	0	-67620	4223	4176	4153	4106	4083	4165	4095	345	1230	500	3050	5	1	68949040	2792	-10.02	0.93	12	0.40	-404.00	4375.00	5530	20231207	-26.76	3070	20231020	31.92	5250	-22.86	20240111	3920	3.32	20240201	5530	-26.76	20231207	3070	31.92	20231020	5.77	N	064260	500	344 억		3473976	N	N	551	N	00	N
157	20240402	130454	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4040	-90	5	-2.18	992113440	243885	85.56	4135	4150	4035	5360	2895	4130	4067.95	5.04	0	-63820	4223	4176	4153	4106	4083	4165	4095	345	1230	500	3050	5	1	68949040	2786	-10.00	0.92	12	0.35	-404.00	4375.00	5530	20231207	-26.94	3070	20231020	31.60	5250	-23.05	20240111	3920	3.06	20240201	5530	-26.94	20231207	3070	31.60	20231020	5.77	N	064260	500	344 억		3473976	N	N	551	N	00	N
158	20240402	120454	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4055	-75	5	-1.82	808805305	198563	69.66	4135	4150	4050	5360	2895	4130	4073.29	5.04	0	-56501	4223	4176	4153	4106	4083	4165	4095	345	1230	500	3050	5	1	68949040	2796	-10.04	0.93	12	0.29	-404.00	4375.00	5530	20231207	-26.67	3070	20231020	32.08	5250	-22.76	20240111	3920	3.44	20240201	5530	-26.67	20231207	3070	32.08	20231020	5.77	N	064260	500	344 억		3473976	N	N	551	N	00	N
159	20240402	110455	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4055	-75	5	-1.82	621994385	152509	53.50	4135	4150	4055	5360	2895	4130	4078.40	5.04	0	-49602	4223	4176	4153	4106	4083	4165	4095	345	1230	500	3050	5	1	68949040	2796	-10.04	0.93	12	0.22	-404.00	4375.00	5530	20231207	-26.67	3070	20231020	32.08	5250	-22.76	20240111	3920	3.44	20240201	5530	-26.67	20231207	3070	32.08	20231020	5.77	N	064260	500	344 억		3473976	N	N	551	N	00	N
160	20240402	100456	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4080	-50	5	-1.21	351135170	85844	30.12	4135	4150	4060	5360	2895	4130	4090.38	5.04	0	-39249	4223	4176	4153	4106	4083	4165	4095	345	1230	500	3050	5	1	68949040	2813	-10.10	0.93	12	0.12	-404.00	4375.00	5530	20231207	-26.22	3070	20231020	32.90	5250	-22.29	20240111	3920	4.08	20240201	5530	-26.22	20231207	3070	32.90	20231020	5.77	N	064260	500	344 억		3473976	N	N	551	N	00	N
161	20240402	090454	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4145	15	2	0.36	10693215	2584	0.91	4135	4150	4135	5360	2895	4130	4138.32	5.04	0	-170	4223	4176	4153	4106	4083	4165	4095	345	1230	500	3050	5	1	68949040	2858	-10.26	0.95	12	0.00	-404.00	4375.00	5530	20231207	-25.05	3070	20231020	35.02	5250	-21.05	20240111	3920	5.74	20240201	5530	-25.05	20231207	3070	35.02	20231020	5.77	N	064260	500	344 억		3473976	N	N	551	N	00	N
162	20240401	160452	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4130	30	2	0.73	1174558210	282264	107.44	4155	4200	4130	5330	2870	4100	4161.30	4.97	0	47462	4196	4147	4116	4067	4036	4132	4052	345	1230	500	3030	5	1	68949040	2848	-18.60	0.86	12	0.41	-222.00	4802.00	5530	20231207	-25.32	3070	20231020	34.53	5250	-21.33	20240111	3920	5.36	20240201	5530	-25.32	20231207	3070	34.53	20231020	5.83	N	064260	500	344 억		3426514	N	N	551	N	00	N
163	20240401	150455	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4140	40	2	0.98	1020528530	244995	93.25	4155	4200	4130	5330	2870	4100	4165.51	4.97	0	35418	4196	4147	4116	4067	4036	4132	4052	345	1230	500	3030	5	1	68949040	2854	-18.65	0.86	12	0.36	-222.00	4802.00	5530	20231207	-25.14	3070	20231020	34.85	5250	-21.14	20240111	3920	5.61	20240201	5530	-25.14	20231207	3070	34.85	20231020	5.83	N	064260	500	344 억		3426514	N	N	45	N	00	N
164	20240401	140452	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4160	60	2	1.46	773144245	185319	70.54	4155	4200	4130	5330	2870	4100	4171.96	4.97	0	19446	4196	4147	4116	4067	4036	4132	4052	345	1230	500	3030	5	1	68949040	2868	-18.74	0.87	12	0.27	-222.00	4802.00	5530	20231207	-24.77	3070	20231020	35.50	5250	-20.76	20240111	3920	6.12	20240201	5530	-24.77	20231207	3070	35.50	20231020	5.83	N	064260	500	344 억		3426514	N	N	45	N	00	N
165	20240401	130452	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4170	70	2	1.71	692904725	166053	63.20	4155	4200	4130	5330	2870	4100	4172.79	4.97	0	15303	4196	4147	4116	4067	4036	4132	4052	345	1230	500	3030	5	1	68949040	2875	-18.78	0.87	12	0.24	-222.00	4802.00	5530	20231207	-24.59	3070	20231020	35.83	5250	-20.57	20240111	3920	6.38	20240201	5530	-24.59	20231207	3070	35.83	20231020	5.83	N	064260	500	344 억		3426514	N	N	45	N	00	N
166	20240401	120455	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4170	70	2	1.71	597456740	143166	54.49	4155	4200	4130	5330	2870	4100	4173.17	4.97	0	15505	4196	4147	4116	4067	4036	4132	4052	345	1230	500	3030	5	1	68949040	2875	-18.78	0.87	12	0.21	-222.00	4802.00	5530	20231207	-24.59	3070	20231020	35.83	5250	-20.57	20240111	3920	6.38	20240201	5530	-24.59	20231207	3070	35.83	20231020	5.83	N	064260	500	344 억		3426514	N	N	45	N	00	N
167	20240401	110453	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4170	70	2	1.71	542750035	130035	49.49	4155	4200	4130	5330	2870	4100	4173.88	4.97	0	15475	4196	4147	4116	4067	4036	4132	4052	345	1230	500	3030	5	1	68949040	2875	-18.78	0.87	12	0.19	-222.00	4802.00	5530	20231207	-24.59	3070	20231020	35.83	5250	-20.57	20240111	3920	6.38	20240201	5530	-24.59	20231207	3070	35.83	20231020	5.83	N	064260	500	344 억		3426514	N	N	45	N	00	N
168	20240401	100450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4180	80	2	1.95	297360895	71394	27.17	4155	4190	4130	5330	2870	4100	4165.07	4.97	0	15720	4196	4147	4116	4067	4036	4132	4052	345	1230	500	3030	5	1	68949040	2882	-18.83	0.87	12	0.10	-222.00	4802.00	5530	20231207	-24.41	3070	20231020	36.16	5250	-20.38	20240111	3920	6.63	20240201	5530	-24.41	20231207	3070	36.16	20231020	5.83	N	064260	500	344 억		3426514	N	N	45	N	00	N
169	20240401	090451	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4160	60	2	1.46	68956485	16620	6.33	4155	4160	4130	5330	2870	4100	4149.01	4.97	0	3307	4196	4147	4116	4067	4036	4132	4052	345	1230	500	3030	5	1	68949040	2868	-18.74	0.87	12	0.02	-222.00	4802.00	5530	20231207	-24.77	3070	20231020	35.50	5250	-20.76	20240111	3920	6.12	20240201	5530	-24.77	20231207	3070	35.50	20231020	5.83	N	064260	500	344 억		3426514	N	N	45	N	00	N