KissMeData/127710/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	160845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	3	2	0.25	34741397	28869	54.70	1213	1224	1190	1576	850	1213	1203.33	0.06	-357	-357	1275	1244	1217	1186	1159	1230	1172	175	363	500	840	1	1	34904082	424	-1.81	0.25	12	0.08	-672.00	4839.00	1765	20230428	-31.10	1109	20240307	9.65	1568	-22.45	20240326	1109	9.65	20240307	1670	-27.19	20230502	1109	9.65	20240307	0.12	N	127710	500	174 억		6309	N	N	0	N	00	N
3	20240430	150856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	0	3	0.00	33625871	27950	52.95	1213	1224	1190	1576	850	1213	1203.07	0.06	-345	-345	1275	1244	1217	1186	1159	1230	1172	175	363	500	840	1	1	34904082	423	-1.81	0.25	12	0.08	-672.00	4839.00	1765	20230428	-31.27	1109	20240307	9.38	1568	-22.64	20240326	1109	9.38	20240307	1670	-27.37	20230502	1109	9.38	20240307	0.12	N	127710	500	174 억		6321	N	N	0	N	00	N
4	20240430	140856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	-7	5	-0.58	33059086	27480	52.06	1213	1224	1190	1576	850	1213	1203.02	0.06	-319	-319	1275	1244	1217	1186	1159	1230	1172	175	363	500	840	1	1	34904082	421	-1.79	0.25	12	0.08	-672.00	4839.00	1765	20230428	-31.67	1109	20240307	8.75	1568	-23.09	20240326	1109	8.75	20240307	1670	-27.78	20230502	1109	8.75	20240307	0.12	N	127710	500	174 억		6347	N	N	0	N	00	N
5	20240430	130853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	0	3	0.00	26500455	22038	41.75	1213	1224	1190	1576	850	1213	1202.49	0.06	-387	-387	1275	1244	1217	1186	1159	1230	1172	175	363	500	840	1	1	34904082	423	-1.81	0.25	12	0.06	-672.00	4839.00	1765	20230428	-31.27	1109	20240307	9.38	1568	-22.64	20240326	1109	9.38	20240307	1670	-27.37	20230502	1109	9.38	20240307	0.12	N	127710	500	174 억		6279	N	N	0	N	00	N
6	20240430	120855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	3	2	0.25	26266223	21844	41.39	1213	1224	1190	1576	850	1213	1202.45	0.06	-387	-387	1275	1244	1217	1186	1159	1230	1172	175	363	500	840	1	1	34904082	424	-1.81	0.25	12	0.06	-672.00	4839.00	1765	20230428	-31.10	1109	20240307	9.65	1568	-22.45	20240326	1109	9.65	20240307	1670	-27.19	20230502	1109	9.65	20240307	0.12	N	127710	500	174 억		6279	N	N	0	N	00	N
7	20240430	110851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	-2	5	-0.16	24592331	20466	38.78	1213	1224	1190	1576	850	1213	1201.62	0.06	-387	-387	1275	1244	1217	1186	1159	1230	1172	175	363	500	840	1	1	34904082	423	-1.80	0.25	12	0.06	-672.00	4839.00	1765	20230428	-31.39	1109	20240307	9.20	1568	-22.77	20240326	1109	9.20	20240307	1670	-27.49	20230502	1109	9.20	20240307	0.12	N	127710	500	174 억		6279	N	N	0	N	00	N
8	20240430	100853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	-2	5	-0.16	21756943	18119	34.33	1213	1224	1190	1576	850	1213	1200.78	0.06	-387	-387	1275	1244	1217	1186	1159	1230	1172	175	363	500	840	1	1	34904082	423	-1.80	0.25	12	0.05	-672.00	4839.00	1765	20230428	-31.39	1109	20240307	9.20	1568	-22.77	20240326	1109	9.20	20240307	1670	-27.49	20230502	1109	9.20	20240307	0.12	N	127710	500	174 억		6279	N	N	0	N	00	N
9	20240430	090902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	-14	5	-1.15	8115655	6719	12.73	1213	1213	1199	1576	850	1213	1207.87	0.06	-511	-345	1275	1244	1217	1186	1159	1230	1172	175	363	500	840	1	1	34904082	418	-1.78	0.25	12	0.02	-672.00	4839.00	1765	20230428	-32.07	1109	20240307	8.12	1568	-23.53	20240326	1109	8.12	20240307	1670	-28.20	20230502	1109	8.12	20240307	0.12	N	127710	500	174 억		6155	N	N	0	N	00	N
10	20240429	160841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	-3	5	-0.25	63466644	52679	3.89	1216	1248	1190	1580	852	1216	1204.61	0.06	206	181	1544	1380	1276	1112	1008	1328	1060	175	364	500	850	1	1	34904082	423	-1.81	0.25	12	0.15	-672.00	4839.00	1765	20230428	-31.27	1109	20240307	9.38	1568	-22.64	20240326	1109	9.38	20240307	1670	-27.37	20230502	1109	9.38	20240307	0.12	N	127710	500	174 억		6666	N	N	0	N	00	N
11	20240429	150852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	-7	5	-0.58	57444110	47692	3.52	1216	1248	1190	1580	852	1216	1204.48	0.06	99	1272	1544	1380	1276	1112	1008	1328	1060	175	364	500	850	1	1	34904082	422	-1.80	0.25	12	0.14	-672.00	4839.00	1765	20230428	-31.50	1109	20240307	9.02	1568	-22.90	20240326	1109	9.02	20240307	1670	-27.60	20230502	1109	9.02	20240307	0.12	N	127710	500	174 억		6559	N	N	0	N	00	N
12	20240429	140819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	-3	5	-0.25	55601546	46158	3.41	1216	1248	1190	1580	852	1216	1204.59	0.06	84	1299	1544	1380	1276	1112	1008	1328	1060	175	364	500	850	1	1	34904082	423	-1.81	0.25	12	0.13	-672.00	4839.00	1765	20230428	-31.27	1109	20240307	9.38	1568	-22.64	20240326	1109	9.38	20240307	1670	-27.37	20230502	1109	9.38	20240307	0.12	N	127710	500	174 억		6544	N	N	0	N	00	N
13	20240429	130851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	-18	5	-1.48	43924787	36467	2.69	1216	1248	1190	1580	852	1216	1204.51	0.06	84	1299	1544	1380	1276	1112	1008	1328	1060	175	364	500	850	1	1	34904082	418	-1.78	0.25	12	0.10	-672.00	4839.00	1765	20230428	-32.12	1109	20240307	8.03	1568	-23.60	20240326	1109	8.03	20240307	1670	-28.26	20230502	1109	8.03	20240307	0.12	N	127710	500	174 억		6544	N	N	0	N	00	N
14	20240429	120851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	-18	5	-1.48	41172370	34164	2.52	1216	1248	1190	1580	852	1216	1205.14	0.06	114	1352	1544	1380	1276	1112	1008	1328	1060	175	364	500	850	1	1	34904082	418	-1.78	0.25	12	0.10	-672.00	4839.00	1765	20230428	-32.12	1109	20240307	8.03	1568	-23.60	20240326	1109	8.03	20240307	1670	-28.26	20230502	1109	8.03	20240307	0.12	N	127710	500	174 억		6574	N	N	0	N	00	N
15	20240429	110825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	-13	5	-1.07	30116693	24909	1.84	1216	1248	1190	1580	852	1216	1209.07	0.06	138	1376	1544	1380	1276	1112	1008	1328	1060	175	364	500	850	1	1	34904082	420	-1.79	0.25	12	0.07	-672.00	4839.00	1765	20230428	-31.84	1109	20240307	8.48	1568	-23.28	20240326	1109	8.48	20240307	1670	-27.96	20230502	1109	8.48	20240307	0.12	N	127710	500	174 억		6598	N	N	0	N	00	N
16	20240429	100851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	-14	5	-1.15	29502680	24397	1.80	1216	1248	1190	1580	852	1216	1209.27	0.06	138	1376	1544	1380	1276	1112	1008	1328	1060	175	364	500	850	1	1	34904082	420	-1.79	0.25	12	0.07	-672.00	4839.00	1765	20230428	-31.90	1109	20240307	8.39	1568	-23.34	20240326	1109	8.39	20240307	1670	-28.02	20230502	1109	8.39	20240307	0.12	N	127710	500	174 억		6598	N	N	0	N	00	N
17	20240429	090850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	0	3	0.00	7968532	6485	0.48	1216	1248	1216	1580	852	1216	1228.76	0.06	0	0	1544	1380	1276	1112	1008	1328	1060	175	364	500	850	1	1	34904082	424	-1.81	0.25	12	0.02	-672.00	4839.00	1765	20230428	-31.10	1109	20240307	9.65	1568	-22.45	20240326	1109	9.65	20240307	1670	-27.19	20230502	1109	9.65	20240307	0.12	N	127710	500	174 억		6460	N	N	0	N	00	N
18	20240426	160847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	11	2	0.91	1782797708	1352165	12510.78	1218	1440	1172	1566	844	1205	1318.49	0.06	-2611	-2611	1279	1241	1223	1185	1167	1233	1177	175	361	500	840	1	1	34904082	424	-1.81	0.25	12	3.87	-672.00	4839.00	1765	20230428	-31.10	1109	20240307	9.65	1568	-22.45	20240326	1109	9.65	20240307	1765	-31.10	20230428	1109	9.65	20240307	0.14	N	127710	500	174 억		6460	N	N	0	N	00	N
19	20240426	150848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	-2	5	-0.17	1764401084	1336921	12369.74	1218	1440	1172	1566	844	1205	1319.75	0.06	-2880	-2880	1279	1241	1223	1185	1167	1233	1177	175	361	500	840	1	1	34904082	420	-1.79	0.25	12	3.83	-672.00	4839.00	1765	20230428	-31.84	1109	20240307	8.48	1568	-23.28	20240326	1109	8.48	20240307	1765	-31.84	20230428	1109	8.48	20240307	0.14	N	127710	500	174 억		6191	N	N	0	N	00	N
20	20240426	140846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	-26	5	-2.16	1719401807	1298806	12017.08	1218	1440	1175	1566	844	1205	1323.83	0.06	-2526	-2526	1279	1241	1223	1185	1167	1233	1177	175	361	500	840	1	1	34904082	412	-1.75	0.24	12	3.72	-672.00	4839.00	1765	20230428	-33.20	1109	20240307	6.31	1568	-24.81	20240326	1109	6.31	20240307	1765	-33.20	20230428	1109	6.31	20240307	0.14	N	127710	500	174 억		6545	N	N	0	N	00	N
21	20240426	130848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	-6	5	-0.50	1644969023	1236000	11435.97	1218	1440	1188	1566	844	1205	1330.88	0.07	-1541	3018	1279	1241	1223	1185	1167	1233	1177	175	361	500	840	1	1	34904082	418	-1.78	0.25	12	3.54	-672.00	4839.00	1765	20230428	-32.07	1109	20240307	8.12	1568	-23.53	20240326	1109	8.12	20240307	1765	-32.07	20230428	1109	8.12	20240307	0.14	N	127710	500	174 억		7530	N	N	0	N	00	N
22	20240426	120845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1312	107	2	8.88	1390392132	1029313	9523.62	1218	1440	1218	1566	844	1205	1350.80	0.07	-1904	-1261	1279	1241	1223	1185	1167	1233	1177	175	361	500	840	1	1	34904082	458	-1.95	0.27	12	2.95	-672.00	4839.00	1765	20230428	-25.67	1109	20240307	18.30	1568	-16.33	20240326	1109	18.30	20240307	1765	-25.67	20230428	1109	18.30	20240307	0.14	N	127710	500	174 억		7167	N	N	0	N	00	N
23	20240426	110844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1258	53	2	4.40	17408861	14014	129.66	1218	1259	1218	1566	844	1205	1242.25	0.09	1	1	1279	1241	1223	1185	1167	1233	1177	175	361	500	840	1	1	34904082	439	-1.87	0.26	12	0.04	-672.00	4839.00	1765	20230428	-28.73	1109	20240307	13.44	1568	-19.77	20240326	1109	13.44	20240307	1765	-28.73	20230428	1109	13.44	20240307	0.14	N	127710	500	174 억		9072	N	N	0	N	00	N
24	20240426	100844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	20	2	1.66	9483386	7666	70.93	1218	1259	1218	1566	844	1205	1237.07	0.09	64	64	1279	1241	1223	1185	1167	1233	1177	175	361	500	840	1	1	34904082	428	-1.82	0.25	12	0.02	-672.00	4839.00	1765	20230428	-30.59	1109	20240307	10.46	1568	-21.88	20240326	1109	10.46	20240307	1765	-30.59	20230428	1109	10.46	20240307	0.14	N	127710	500	174 억		9135	N	N	0	N	00	N
25	20240426	090850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1258	53	2	4.40	5064004	4077	37.72	1218	1258	1218	1566	844	1205	1242.09	0.09	0	0	1279	1241	1223	1185	1167	1233	1177	175	361	500	840	1	1	34904082	439	-1.87	0.26	12	0.01	-672.00	4839.00	1765	20230428	-28.73	1109	20240307	13.44	1568	-19.77	20240326	1109	13.44	20240307	1765	-28.73	20230428	1109	13.44	20240307	0.14	N	127710	500	174 억		9071	N	N	0	N	00	N
26	20240425	160840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	-55	5	-4.37	13417946	10808	99.41	1260	1261	1205	1638	882	1260	1241.48	0.09	-372	-372	1302	1280	1250	1228	1198	1292	1240	175	378	500	880	1	1	34904082	421	-1.79	0.25	12	0.03	-672.00	4839.00	1765	20230428	-31.73	1109	20240307	8.66	1568	-23.15	20240326	1109	8.66	20240307	1765	-31.73	20230428	1109	8.66	20240307	0.14	N	127710	500	174 억		9071	N	N	0	N	00	N
27	20240425	150846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1256	-4	5	-0.32	10225888	8185	75.29	1260	1261	1233	1638	882	1260	1249.34	0.09	-367	614	1302	1280	1250	1228	1198	1292	1240	175	378	500	880	1	1	34904082	438	-1.87	0.26	12	0.02	-672.00	4839.00	1765	20230428	-28.84	1109	20240307	13.26	1568	-19.90	20240326	1109	13.26	20240307	1765	-28.84	20230428	1109	13.26	20240307	0.14	N	127710	500	174 억		9076	N	N	0	N	00	N
28	20240425	140842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1256	-4	5	-0.32	10170624	8141	74.88	1260	1261	1233	1638	882	1260	1249.31	0.09	-367	614	1302	1280	1250	1228	1198	1292	1240	175	378	500	880	1	1	34904082	438	-1.87	0.26	12	0.02	-672.00	4839.00	1765	20230428	-28.84	1109	20240307	13.26	1568	-19.90	20240326	1109	13.26	20240307	1765	-28.84	20230428	1109	13.26	20240307	0.14	N	127710	500	174 억		9076	N	N	0	N	00	N
29	20240425	130844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1256	-4	5	-0.32	9392004	7521	69.18	1260	1261	1233	1638	882	1260	1248.77	0.09	-367	614	1302	1280	1250	1228	1198	1292	1240	175	378	500	880	1	1	34904082	438	-1.87	0.26	12	0.02	-672.00	4839.00	1765	20230428	-28.84	1109	20240307	13.26	1568	-19.90	20240326	1109	13.26	20240307	1765	-28.84	20230428	1109	13.26	20240307	0.14	N	127710	500	174 억		9076	N	N	0	N	00	N
30	20240425	120840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1256	-4	5	-0.32	9390748	7520	69.17	1260	1261	1233	1638	882	1260	1248.77	0.09	-367	614	1302	1280	1250	1228	1198	1292	1240	175	378	500	880	1	1	34904082	438	-1.87	0.26	12	0.02	-672.00	4839.00	1765	20230428	-28.84	1109	20240307	13.26	1568	-19.90	20240326	1109	13.26	20240307	1765	-28.84	20230428	1109	13.26	20240307	0.14	N	127710	500	174 억		9076	N	N	0	N	00	N
31	20240425	110842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1234	-26	5	-2.06	8259672	6615	60.84	1260	1261	1233	1638	882	1260	1248.63	0.09	-337	644	1302	1280	1250	1228	1198	1292	1240	175	378	500	880	1	1	34904082	431	-1.84	0.26	12	0.02	-672.00	4839.00	1765	20230428	-30.08	1109	20240307	11.27	1568	-21.30	20240326	1109	11.27	20240307	1765	-30.08	20230428	1109	11.27	20240307	0.14	N	127710	500	174 억		9106	N	N	0	N	00	N
32	20240425	100842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1234	-26	5	-2.06	7819365	6258	57.56	1260	1261	1233	1638	882	1260	1249.50	0.09	-252	767	1302	1280	1250	1228	1198	1292	1240	175	378	500	880	1	1	34904082	431	-1.84	0.26	12	0.02	-672.00	4839.00	1765	20230428	-30.08	1109	20240307	11.27	1568	-21.30	20240326	1109	11.27	20240307	1765	-30.08	20230428	1109	11.27	20240307	0.14	N	127710	500	174 억		9191	N	N	0	N	00	N
33	20240425	090845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	-1	5	-0.08	3021466	2398	22.06	1260	1261	1259	1638	882	1260	1259.99	0.09	-240	-240	1302	1280	1250	1228	1198	1292	1240	175	378	500	880	1	1	34904082	439	-1.87	0.26	12	0.01	-672.00	4839.00	1765	20230428	-28.67	1109	20240307	13.53	1568	-19.71	20240326	1109	13.53	20240307	1765	-28.67	20230428	1109	13.53	20240307	0.14	N	127710	500	174 억		9203	N	N	0	N	00	N
34	20240424	160825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	8	2	0.64	13576304	10871	167.79	1252	1272	1220	1627	877	1252	1248.86	0.09	-55	-55	1314	1283	1242	1211	1170	1298	1226	175	375	500	870	1	1	34904082	440	-1.88	0.26	12	0.03	-672.00	4839.00	1765	20230428	-28.61	1109	20240307	13.62	1568	-19.64	20240326	1109	13.62	20240307	1765	-28.61	20230428	1109	13.62	20240307	0.14	N	127710	500	174 억		9443	N	N	0	N	00	N
35	20240424	150839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1261	9	2	0.72	12498468	10012	154.53	1252	1272	1220	1627	877	1252	1248.35	0.09	-15	-15	1314	1283	1242	1211	1170	1298	1226	175	375	500	870	1	1	34904082	440	-1.88	0.26	12	0.03	-672.00	4839.00	1765	20230428	-28.56	1109	20240307	13.71	1568	-19.58	20240326	1109	13.71	20240307	1765	-28.56	20230428	1109	13.71	20240307	0.14	N	127710	500	174 억		9483	N	N	0	N	00	N
36	20240424	140839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	7	2	0.56	12411560	9943	153.47	1252	1272	1220	1627	877	1252	1248.27	0.09	-15	-15	1314	1283	1242	1211	1170	1298	1226	175	375	500	870	1	1	34904082	439	-1.87	0.26	12	0.03	-672.00	4839.00	1765	20230428	-28.67	1109	20240307	13.53	1568	-19.71	20240326	1109	13.53	20240307	1765	-28.67	20230428	1109	13.53	20240307	0.14	N	127710	500	174 억		9483	N	N	0	N	00	N
37	20240424	130844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	13	2	1.04	7877802	6291	97.10	1252	1272	1229	1627	877	1252	1252.23	0.09	-109	-109	1314	1283	1242	1211	1170	1298	1226	175	375	500	870	1	1	34904082	442	-1.88	0.26	12	0.02	-672.00	4839.00	1765	20230428	-28.33	1109	20240307	14.07	1568	-19.32	20240326	1109	14.07	20240307	1765	-28.33	20230428	1109	14.07	20240307	0.14	N	127710	500	174 억		9389	N	N	0	N	00	N
38	20240424	120840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	19	2	1.52	7244837	5787	89.32	1252	1272	1229	1627	877	1252	1251.92	0.09	-109	-109	1314	1283	1242	1211	1170	1298	1226	175	375	500	870	1	1	34904082	444	-1.89	0.26	12	0.02	-672.00	4839.00	1765	20230428	-27.99	1109	20240307	14.61	1568	-18.94	20240326	1109	14.61	20240307	1765	-27.99	20230428	1109	14.61	20240307	0.14	N	127710	500	174 억		9389	N	N	0	N	00	N
39	20240424	110838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1261	9	2	0.72	5746018	4608	71.12	1252	1261	1229	1627	877	1252	1246.97	0.09	-109	-109	1314	1283	1242	1211	1170	1298	1226	175	375	500	870	1	1	34904082	440	-1.88	0.26	12	0.01	-672.00	4839.00	1765	20230428	-28.56	1109	20240307	13.71	1568	-19.58	20240326	1109	13.71	20240307	1765	-28.56	20230428	1109	13.71	20240307	0.14	N	127710	500	174 억		9389	N	N	0	N	00	N
40	20240424	100837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	7	2	0.56	5029948	4038	62.32	1252	1259	1229	1627	877	1252	1245.65	0.09	-109	-109	1314	1283	1242	1211	1170	1298	1226	175	375	500	870	1	1	34904082	439	-1.87	0.26	12	0.01	-672.00	4839.00	1765	20230428	-28.67	1109	20240307	13.53	1568	-19.71	20240326	1109	13.53	20240307	1765	-28.67	20230428	1109	13.53	20240307	0.14	N	127710	500	174 억		9389	N	N	0	N	00	N
41	20240424	090839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1242	-10	5	-0.80	2862356	2293	35.39	1252	1252	1229	1627	877	1252	1248.30	0.09	-109	-109	1314	1283	1242	1211	1170	1298	1226	175	375	500	870	1	1	34904082	434	-1.85	0.26	12	0.01	-672.00	4839.00	1765	20230428	-29.63	1109	20240307	11.99	1568	-20.79	20240326	1109	11.99	20240307	1765	-29.63	20230428	1109	11.99	20240307	0.14	N	127710	500	174 억		9389	N	N	0	N	00	N
42	20240423	160814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	1	2	0.08	8077040	6479	80.92	1201	1273	1201	1626	876	1251	1246.58	0.09	311	311	1279	1264	1256	1241	1233	1261	1238	175	375	500	870	1	1	34904082	437	-1.86	0.26	12	0.02	-672.00	4839.00	1765	20230428	-29.07	1109	20240307	12.89	1568	-20.15	20240326	1109	12.89	20240307	1765	-29.07	20230428	1109	12.89	20240307	0.14	N	127710	500	174 억		9498	N	N	0	N	00	N
43	20240423	150836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	1	2	0.08	6929824	5562	69.46	1201	1273	1201	1626	876	1251	1245.92	0.09	360	360	1279	1264	1256	1241	1233	1261	1238	175	375	500	870	1	1	34904082	437	-1.86	0.26	12	0.02	-672.00	4839.00	1765	20230428	-29.07	1109	20240307	12.89	1568	-20.15	20240326	1109	12.89	20240307	1765	-29.07	20230428	1109	12.89	20240307	0.14	N	127710	500	174 억		9547	N	N	0	N	00	N
44	20240423	140835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	1	2	0.08	4863295	3891	48.59	1201	1273	1201	1626	876	1251	1249.88	0.08	-338	-338	1279	1264	1256	1241	1233	1261	1238	175	375	500	870	1	1	34904082	437	-1.86	0.26	12	0.01	-672.00	4839.00	1765	20230428	-29.07	1109	20240307	12.89	1568	-20.15	20240326	1109	12.89	20240307	1765	-29.07	20230428	1109	12.89	20240307	0.14	N	127710	500	174 억		8849	N	N	0	N	00	N
45	20240423	130832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	0	3	0.00	4740622	3793	47.37	1201	1273	1201	1626	876	1251	1249.83	0.09	-241	-241	1279	1264	1256	1241	1233	1261	1238	175	375	500	870	1	1	34904082	437	-1.86	0.26	12	0.01	-672.00	4839.00	1765	20230428	-29.12	1109	20240307	12.80	1568	-20.22	20240326	1109	12.80	20240307	1765	-29.12	20230428	1109	12.80	20240307	0.14	N	127710	500	174 억		8946	N	N	0	N	00	N
46	20240423	120833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1254	3	2	0.24	4449274	3560	44.46	1201	1273	1201	1626	876	1251	1249.80	0.09	-204	-204	1279	1264	1256	1241	1233	1261	1238	175	375	500	870	1	1	34904082	438	-1.87	0.26	12	0.01	-672.00	4839.00	1765	20230428	-28.95	1109	20240307	13.07	1568	-20.03	20240326	1109	13.07	20240307	1765	-28.95	20230428	1109	13.07	20240307	0.14	N	127710	500	174 억		8983	N	N	0	N	00	N
47	20240423	110835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1254	3	2	0.24	4341410	3474	43.39	1201	1273	1201	1626	876	1251	1249.69	0.09	-125	-125	1279	1264	1256	1241	1233	1261	1238	175	375	500	870	1	1	34904082	438	-1.87	0.26	12	0.01	-672.00	4839.00	1765	20230428	-28.95	1109	20240307	13.07	1568	-20.03	20240326	1109	13.07	20240307	1765	-28.95	20230428	1109	13.07	20240307	0.14	N	127710	500	174 억		9062	N	N	0	N	00	N
48	20240423	100833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1254	3	2	0.24	2699829	2166	27.05	1201	1273	1201	1626	876	1251	1246.46	0.09	0	0	1279	1264	1256	1241	1233	1261	1238	175	375	500	870	1	1	34904082	438	-1.87	0.26	12	0.01	-672.00	4839.00	1765	20230428	-28.95	1109	20240307	13.07	1568	-20.03	20240326	1109	13.07	20240307	1765	-28.95	20230428	1109	13.07	20240307	0.14	N	127710	500	174 억		9187	N	N	0	N	00	N
49	20240423	090833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	-11	5	-0.88	1391684	1133	14.15	1201	1273	1201	1626	876	1251	1228.32	0.09	0	199	1279	1264	1256	1241	1233	1261	1238	175	375	500	870	1	1	34904082	433	-1.85	0.26	12	0.00	-672.00	4839.00	1765	20230428	-29.75	1109	20240307	11.81	1568	-20.92	20240326	1109	11.81	20240307	1765	-29.75	20230428	1109	11.81	20240307	0.14	N	127710	500	174 억		9187	N	N	0	N	00	N
50	20240422	160830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-13	5	-1.03	10046461	8007	49.57	1265	1271	1248	1643	885	1264	1254.73	0.09	-103	-98	1316	1290	1238	1212	1160	1303	1225	175	379	500	880	1	1	34904082	437	-1.86	0.26	12	0.02	-672.00	4839.00	1765	20230428	-29.12	1109	20240307	12.80	1568	-20.22	20240326	1109	12.80	20240307	1765	-29.12	20230428	1109	12.80	20240307	0.14	N	127710	500	174 억		9187	N	N	0	N	00	N
51	20240422	150830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-13	5	-1.03	8395875	6688	41.40	1265	1271	1248	1643	885	1264	1255.36	0.09	0	729	1316	1290	1238	1212	1160	1303	1225	175	379	500	880	1	1	34904082	437	-1.86	0.26	12	0.02	-672.00	4839.00	1765	20230428	-29.12	1109	20240307	12.80	1568	-20.22	20240326	1109	12.80	20240307	1765	-29.12	20230428	1109	12.80	20240307	0.14	N	127710	500	174 억		9290	N	N	0	N	00	N
52	20240422	140830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	-2	5	-0.16	8345580	6648	41.15	1265	1271	1248	1643	885	1264	1255.35	0.09	0	730	1316	1290	1238	1212	1160	1303	1225	175	379	500	880	1	1	34904082	440	-1.88	0.26	12	0.02	-672.00	4839.00	1765	20230428	-28.50	1109	20240307	13.80	1568	-19.52	20240326	1109	13.80	20240307	1765	-28.50	20230428	1109	13.80	20240307	0.14	N	127710	500	174 억		9290	N	N	0	N	00	N
53	20240422	130828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-14	5	-1.11	7416669	5905	36.55	1265	1271	1248	1643	885	1264	1256.00	0.09	0	730	1316	1290	1238	1212	1160	1303	1225	175	379	500	880	1	1	34904082	436	-1.86	0.26	12	0.02	-672.00	4839.00	1765	20230428	-29.18	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1765	-29.18	20230428	1109	12.71	20240307	0.14	N	127710	500	174 억		9290	N	N	0	N	00	N
54	20240422	120827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1263	-1	5	-0.08	7300167	5812	35.98	1265	1271	1248	1643	885	1264	1256.05	0.09	0	730	1316	1290	1238	1212	1160	1303	1225	175	379	500	880	1	1	34904082	441	-1.88	0.26	12	0.02	-672.00	4839.00	1765	20230428	-28.44	1109	20240307	13.89	1568	-19.45	20240326	1109	13.89	20240307	1765	-28.44	20230428	1109	13.89	20240307	0.14	N	127710	500	174 억		9290	N	N	0	N	00	N
55	20240422	110828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1266	2	2	0.16	7267322	5786	35.82	1265	1271	1248	1643	885	1264	1256.02	0.09	0	731	1316	1290	1238	1212	1160	1303	1225	175	379	500	880	1	1	34904082	442	-1.88	0.26	12	0.02	-672.00	4839.00	1765	20230428	-28.27	1109	20240307	14.16	1568	-19.26	20240326	1109	14.16	20240307	1765	-28.27	20230428	1109	14.16	20240307	0.14	N	127710	500	174 억		9290	N	N	0	N	00	N
56	20240422	100829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-13	5	-1.03	4942014	3947	24.43	1265	1271	1248	1643	885	1264	1252.09	0.09	0	1409	1316	1290	1238	1212	1160	1303	1225	175	379	500	880	1	1	34904082	437	-1.86	0.26	12	0.01	-672.00	4839.00	1765	20230428	-29.12	1109	20240307	12.80	1568	-20.22	20240326	1109	12.80	20240307	1765	-29.12	20230428	1109	12.80	20240307	0.14	N	127710	500	174 억		9290	N	N	0	N	00	N
57	20240422	090829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	-9	5	-0.71	411712	328	2.03	1265	1271	1254	1643	885	1264	1255.22	0.09	0	211	1316	1290	1238	1212	1160	1303	1225	175	379	500	880	1	1	34904082	438	-1.87	0.26	12	0.00	-672.00	4839.00	1765	20230428	-28.90	1109	20240307	13.17	1568	-19.96	20240326	1109	13.17	20240307	1765	-28.90	20230428	1109	13.17	20240307	0.14	N	127710	500	174 억		9290	N	N	0	N	00	N
58	20240419	160751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1264	15	2	1.20	20085305	16154	91.23	1257	1264	1186	1623	875	1249	1243.36	0.09	-109	-158	1279	1263	1242	1226	1205	1272	1235	175	374	500	870	1	1	34904082	441	-1.88	0.26	12	0.05	-672.00	4839.00	1765	20230428	-28.39	1109	20240307	13.98	1568	-19.39	20240326	1109	13.98	20240307	1765	-28.39	20230428	1109	13.98	20240307	0.15	N	127710	500	174 억		9290	N	N	0	N	00	N
59	20240419	150758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	-1	5	-0.08	8426342	6836	38.61	1257	1263	1186	1623	875	1249	1232.64	0.09	-58	429	1279	1263	1242	1226	1205	1272	1235	175	374	500	870	1	1	34904082	436	-1.86	0.26	12	0.02	-672.00	4839.00	1765	20230428	-29.29	1109	20240307	12.53	1568	-20.41	20240326	1109	12.53	20240307	1765	-29.29	20230428	1109	12.53	20240307	0.15	N	127710	500	174 억		9341	N	N	0	N	00	N
60	20240419	140752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	-1	5	-0.08	8426342	6836	38.61	1257	1263	1186	1623	875	1249	1232.64	0.09	-58	429	1279	1263	1242	1226	1205	1272	1235	175	374	500	870	1	1	34904082	436	-1.86	0.26	12	0.02	-672.00	4839.00	1765	20230428	-29.29	1109	20240307	12.53	1568	-20.41	20240326	1109	12.53	20240307	1765	-29.29	20230428	1109	12.53	20240307	0.15	N	127710	500	174 억		9341	N	N	0	N	00	N
61	20240419	130752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	-9	5	-0.72	7970210	6469	36.53	1257	1263	1186	1623	875	1249	1232.06	0.09	-58	429	1279	1263	1242	1226	1205	1272	1235	175	374	500	870	1	1	34904082	433	-1.85	0.26	12	0.02	-672.00	4839.00	1765	20230428	-29.75	1109	20240307	11.81	1568	-20.92	20240326	1109	11.81	20240307	1765	-29.75	20230428	1109	11.81	20240307	0.15	N	127710	500	174 억		9341	N	N	0	N	00	N
62	20240419	120749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	-14	5	-1.12	7771346	6308	35.62	1257	1263	1186	1623	875	1249	1231.98	0.09	-58	429	1279	1263	1242	1226	1205	1272	1235	175	374	500	870	1	1	34904082	431	-1.84	0.26	12	0.02	-672.00	4839.00	1765	20230428	-30.03	1109	20240307	11.36	1568	-21.24	20240326	1109	11.36	20240307	1765	-30.03	20230428	1109	11.36	20240307	0.15	N	127710	500	174 억		9341	N	N	0	N	00	N
63	20240419	110758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	-14	5	-1.12	7010576	5692	32.15	1257	1263	1186	1623	875	1249	1231.65	0.09	-58	429	1279	1263	1242	1226	1205	1272	1235	175	374	500	870	1	1	34904082	431	-1.84	0.26	12	0.02	-672.00	4839.00	1765	20230428	-30.03	1109	20240307	11.36	1568	-21.24	20240326	1109	11.36	20240307	1765	-30.03	20230428	1109	11.36	20240307	0.15	N	127710	500	174 억		9341	N	N	0	N	00	N
64	20240419	100755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	-12	5	-0.96	2908220	2384	13.46	1257	1263	1186	1623	875	1249	1219.89	0.09	0	487	1279	1263	1242	1226	1205	1272	1235	175	374	500	870	1	1	34904082	432	-1.84	0.26	12	0.01	-672.00	4839.00	1765	20230428	-29.92	1109	20240307	11.54	1568	-21.11	20240326	1109	11.54	20240307	1765	-29.92	20230428	1109	11.54	20240307	0.15	N	127710	500	174 억		9399	N	N	0	N	00	N
65	20240419	090748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	2	2	0.16	509197	407	2.30	1257	1263	1247	1623	875	1249	1251.10	0.09	0	0	1279	1263	1242	1226	1205	1272	1235	175	374	500	870	1	1	34904082	437	-1.86	0.26	12	0.00	-672.00	4839.00	1765	20230428	-29.12	1109	20240307	12.80	1568	-20.22	20240326	1109	12.80	20240307	1765	-29.12	20230428	1109	12.80	20240307	0.15	N	127710	500	174 억		9399	N	N	0	N	00	N
66	20240418	160749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1249	28	2	2.29	21737695	17547	77.13	1232	1258	1221	1587	855	1221	1238.83	0.09	-65	-65	1272	1246	1221	1195	1170	1259	1208	175	366	500	850	1	1	34904082	436	-1.86	0.26	12	0.05	-672.00	4839.00	1892	20230412	-33.99	1109	20240307	12.62	1568	-20.34	20240326	1109	12.62	20240307	1765	-29.24	20230428	1109	12.62	20240307	0.15	N	127710	500	174 억		9399	N	N	0	N	00	N
67	20240418	150747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1258	37	2	3.03	21164514	17088	75.12	1232	1258	1221	1587	855	1221	1238.56	0.09	0	0	1272	1246	1221	1195	1170	1259	1208	175	366	500	850	1	1	34904082	439	-1.87	0.26	12	0.05	-672.00	4839.00	1892	20230412	-33.51	1109	20240307	13.44	1568	-19.77	20240326	1109	13.44	20240307	1765	-28.73	20230428	1109	13.44	20240307	0.15	N	127710	500	174 억		9464	N	N	0	N	00	N
68	20240418	140754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1256	35	2	2.87	20128812	16264	71.49	1232	1258	1221	1587	855	1221	1237.63	0.09	0	0	1272	1246	1221	1195	1170	1259	1208	175	366	500	850	1	1	34904082	438	-1.87	0.26	12	0.05	-672.00	4839.00	1892	20230412	-33.62	1109	20240307	13.26	1568	-19.90	20240326	1109	13.26	20240307	1765	-28.84	20230428	1109	13.26	20240307	0.15	N	127710	500	174 억		9464	N	N	0	N	00	N
69	20240418	130747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	19	2	1.56	15258856	12361	54.34	1232	1243	1221	1587	855	1221	1234.44	0.09	0	0	1272	1246	1221	1195	1170	1259	1208	175	366	500	850	1	1	34904082	433	-1.85	0.26	12	0.04	-672.00	4839.00	1892	20230412	-34.46	1109	20240307	11.81	1568	-20.92	20240326	1109	11.81	20240307	1765	-29.75	20230428	1109	11.81	20240307	0.15	N	127710	500	174 억		9464	N	N	0	N	00	N
70	20240418	120746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	19	2	1.56	15030696	12177	53.53	1232	1243	1221	1587	855	1221	1234.35	0.09	0	0	1272	1246	1221	1195	1170	1259	1208	175	366	500	850	1	1	34904082	433	-1.85	0.26	12	0.03	-672.00	4839.00	1892	20230412	-34.46	1109	20240307	11.81	1568	-20.92	20240326	1109	11.81	20240307	1765	-29.75	20230428	1109	11.81	20240307	0.15	N	127710	500	174 억		9464	N	N	0	N	00	N
71	20240418	110749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	14	2	1.15	14529267	11771	51.74	1232	1243	1221	1587	855	1221	1234.33	0.09	0	0	1272	1246	1221	1195	1170	1259	1208	175	366	500	850	1	1	34904082	431	-1.84	0.26	12	0.03	-672.00	4839.00	1892	20230412	-34.73	1109	20240307	11.36	1568	-21.24	20240326	1109	11.36	20240307	1765	-30.03	20230428	1109	11.36	20240307	0.15	N	127710	500	174 억		9464	N	N	0	N	00	N
72	20240418	100750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1242	21	2	1.72	12644916	10249	45.05	1232	1243	1221	1587	855	1221	1233.77	0.09	0	0	1272	1246	1221	1195	1170	1259	1208	175	366	500	850	1	1	34904082	434	-1.85	0.26	12	0.03	-672.00	4839.00	1892	20230412	-34.36	1109	20240307	11.99	1568	-20.79	20240326	1109	11.99	20240307	1765	-29.63	20230428	1109	11.99	20240307	0.15	N	127710	500	174 억		9464	N	N	0	N	00	N
73	20240418	090747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1221	0	3	0.00	0	0	0.00	0	0	0	1587	855	1221	0.00	0.09	0	0	1272	1246	1221	1195	1170	1259	1208	175	366	500	850	1	1	34904082	426	-1.82	0.25	12	0.00	-672.00	4839.00	1892	20230412	-35.47	1109	20240307	10.10	1568	-22.13	20240326	1109	10.10	20240307	1765	-30.82	20230428	1109	10.10	20240307	0.15	N	127710	500	174 억		9464	N	N	0	N	00	N
74	20240417	160741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1221	5	2	0.41	27680631	22749	81.02	1196	1247	1196	1580	852	1216	1216.78	0.09	-4	-77	1287	1251	1214	1178	1141	1233	1160	175	364	500	850	1	1	34904082	426	-1.82	0.25	12	0.07	-672.00	4839.00	1900	20230411	-35.74	1109	20240307	10.10	1568	-22.13	20240326	1109	10.10	20240307	1765	-30.82	20230428	1109	10.10	20240307	0.15	N	127710	500	174 억		9464	N	N	0	N	00	N
75	20240417	150755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1222	6	2	0.49	19287600	15875	56.54	1196	1247	1196	1580	852	1216	1214.97	0.09	14	141	1287	1251	1214	1178	1141	1233	1160	175	364	500	850	1	1	34904082	427	-1.82	0.25	12	0.05	-672.00	4839.00	1900	20230411	-35.68	1109	20240307	10.19	1568	-22.07	20240326	1109	10.19	20240307	1765	-30.76	20230428	1109	10.19	20240307	0.15	N	127710	500	174 억		9482	N	N	0	N	00	N
76	20240417	140747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	-5	5	-0.41	7297087	6049	21.54	1196	1215	1196	1580	852	1216	1206.33	0.09	0	-14	1287	1251	1214	1178	1141	1233	1160	175	364	500	850	1	1	34904082	423	-1.80	0.25	12	0.02	-672.00	4839.00	1900	20230411	-36.26	1109	20240307	9.20	1568	-22.77	20240326	1109	9.20	20240307	1765	-31.39	20230428	1109	9.20	20240307	0.15	N	127710	500	174 억		9468	N	N	0	N	00	N
77	20240417	130750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	-5	5	-0.41	7254938	6014	21.42	1196	1215	1196	1580	852	1216	1206.34	0.09	0	-14	1287	1251	1214	1178	1141	1233	1160	175	364	500	850	1	1	34904082	423	-1.80	0.25	12	0.02	-672.00	4839.00	1900	20230411	-36.26	1109	20240307	9.20	1568	-22.77	20240326	1109	9.20	20240307	1765	-31.39	20230428	1109	9.20	20240307	0.15	N	127710	500	174 억		9468	N	N	0	N	00	N
78	20240417	120751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	-12	5	-0.99	7064828	5856	20.86	1196	1215	1196	1580	852	1216	1206.43	0.09	0	-14	1287	1251	1214	1178	1141	1233	1160	175	364	500	850	1	1	34904082	420	-1.79	0.25	12	0.02	-672.00	4839.00	1900	20230411	-36.63	1109	20240307	8.57	1568	-23.21	20240326	1109	8.57	20240307	1765	-31.78	20230428	1109	8.57	20240307	0.15	N	127710	500	174 억		9468	N	N	0	N	00	N
79	20240417	110753	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	-4	5	-0.33	5484208	4544	16.18	1196	1215	1196	1580	852	1216	1206.91	0.09	0	-14	1287	1251	1214	1178	1141	1233	1160	175	364	500	850	1	1	34904082	423	-1.80	0.25	12	0.01	-672.00	4839.00	1900	20230411	-36.21	1109	20240307	9.29	1568	-22.70	20240326	1109	9.29	20240307	1765	-31.33	20230428	1109	9.29	20240307	0.15	N	127710	500	174 억		9468	N	N	0	N	00	N
80	20240417	100746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	-1	5	-0.08	5456326	4521	16.10	1196	1215	1196	1580	852	1216	1206.88	0.09	0	0	1287	1251	1214	1178	1141	1233	1160	175	364	500	850	1	1	34904082	424	-1.81	0.25	12	0.01	-672.00	4839.00	1900	20230411	-36.05	1109	20240307	9.56	1568	-22.51	20240326	1109	9.56	20240307	1765	-31.16	20230428	1109	9.56	20240307	0.15	N	127710	500	174 억		9468	N	N	0	N	00	N
81	20240417	090744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-6	5	-0.49	2321531	1927	6.86	1196	1210	1196	1580	852	1216	1204.74	0.09	0	0	1287	1251	1214	1178	1141	1233	1160	175	364	500	850	1	1	34904082	422	-1.80	0.25	12	0.01	-672.00	4839.00	1900	20230411	-36.32	1109	20240307	9.11	1568	-22.83	20240326	1109	9.11	20240307	1765	-31.44	20230428	1109	9.11	20240307	0.15	N	127710	500	174 억		9468	N	N	0	N	00	N
82	20240416	160748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	-34	5	-2.72	34220309	28077	80.18	1250	1250	1177	1625	875	1250	1218.80	0.09	-148	-149	1383	1316	1273	1206	1163	1350	1240	175	375	500	870	1	1	34904082	424	-1.81	0.25	12	0.08	-672.00	4839.00	1900	20230411	-36.00	1109	20240307	9.65	1568	-22.45	20240326	1109	9.65	20240307	1765	-31.10	20230428	1109	9.65	20240307	0.15	N	127710	500	174 억		9468	N	N	0	N	00	N
83	20240416	150747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1226	-24	5	-1.92	30561926	25056	71.56	1250	1250	1177	1625	875	1250	1219.74	0.09	-144	-144	1383	1316	1273	1206	1163	1350	1240	175	375	500	870	1	1	34904082	428	-1.82	0.25	12	0.07	-672.00	4839.00	1900	20230411	-35.47	1109	20240307	10.55	1568	-21.81	20240326	1109	10.55	20240307	1765	-30.54	20230428	1109	10.55	20240307	0.15	N	127710	500	174 억		9472	N	N	0	N	00	N
84	20240416	140747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1229	-21	5	-1.68	29880143	24501	69.97	1250	1250	1177	1625	875	1250	1219.55	0.09	-144	-144	1383	1316	1273	1206	1163	1350	1240	175	375	500	870	1	1	34904082	429	-1.83	0.25	12	0.07	-672.00	4839.00	1900	20230411	-35.32	1109	20240307	10.82	1568	-21.62	20240326	1109	10.82	20240307	1765	-30.37	20230428	1109	10.82	20240307	0.15	N	127710	500	174 억		9472	N	N	0	N	00	N
85	20240416	130746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	-18	5	-1.44	28604465	23466	67.02	1250	1250	1177	1625	875	1250	1218.97	0.09	-144	-141	1383	1316	1273	1206	1163	1350	1240	175	375	500	870	1	1	34904082	430	-1.83	0.25	12	0.07	-672.00	4839.00	1900	20230411	-35.16	1109	20240307	11.09	1568	-21.43	20240326	1109	11.09	20240307	1765	-30.20	20230428	1109	11.09	20240307	0.15	N	127710	500	174 억		9472	N	N	0	N	00	N
86	20240416	120748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1224	-26	5	-2.08	27007176	22169	63.31	1250	1250	1177	1625	875	1250	1218.24	0.09	-144	1081	1383	1316	1273	1206	1163	1350	1240	175	375	500	870	1	1	34904082	427	-1.82	0.25	12	0.06	-672.00	4839.00	1900	20230411	-35.58	1109	20240307	10.37	1568	-21.94	20240326	1109	10.37	20240307	1765	-30.65	20230428	1109	10.37	20240307	0.15	N	127710	500	174 억		9472	N	N	0	N	00	N
87	20240416	110745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1243	-7	5	-0.56	3126831	2508	7.16	1250	1250	1240	1625	875	1250	1246.74	0.09	0	0	1383	1316	1273	1206	1163	1350	1240	175	375	500	870	1	1	34904082	434	-1.85	0.26	12	0.01	-672.00	4839.00	1900	20230411	-34.58	1109	20240307	12.08	1568	-20.73	20240326	1109	12.08	20240307	1765	-29.58	20230428	1109	12.08	20240307	0.15	N	127710	500	174 억		9616	N	N	0	N	00	N
88	20240416	100738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-5	5	-0.40	1790969	1435	4.10	1250	1250	1240	1625	875	1250	1248.06	0.09	0	0	1383	1316	1273	1206	1163	1350	1240	175	375	500	870	1	1	34904082	435	-1.85	0.26	12	0.00	-672.00	4839.00	1900	20230411	-34.47	1109	20240307	12.26	1568	-20.60	20240326	1109	12.26	20240307	1765	-29.46	20230428	1109	12.26	20240307	0.15	N	127710	500	174 억		9616	N	N	0	N	00	N
89	20240416	090738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	0	3	0.00	1453558	1164	3.32	1250	1250	1240	1625	875	1250	1248.76	0.09	0	0	1383	1316	1273	1206	1163	1350	1240	175	375	500	870	1	1	34904082	436	-1.86	0.26	12	0.00	-672.00	4839.00	1900	20230411	-34.21	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1765	-29.18	20230428	1109	12.71	20240307	0.15	N	127710	500	174 억		9616	N	N	0	N	00	N
90	20240415	160736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	2	2	0.16	44157868	35016	195.89	1245	1340	1230	1622	874	1248	1261.08	0.09	541	539	1310	1278	1263	1231	1216	1271	1224	175	374	500	870	1	1	34904082	436	-1.86	0.26	12	0.10	-672.00	4839.00	1900	20230411	-34.21	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1765	-29.18	20230428	1109	12.71	20240307	0.15	N	127710	500	174 억		9616	N	N	0	N	00	N
91	20240415	150741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	12	2	0.96	42024118	33309	186.34	1245	1340	1230	1622	874	1248	1261.64	0.09	510	508	1310	1278	1263	1231	1216	1271	1224	175	374	500	870	1	1	34904082	440	-1.88	0.26	12	0.10	-672.00	4839.00	1900	20230411	-33.68	1109	20240307	13.62	1568	-19.64	20240326	1109	13.62	20240307	1765	-28.61	20230428	1109	13.62	20240307	0.15	N	127710	500	174 억		9585	N	N	0	N	00	N
92	20240415	140734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1247	-1	5	-0.08	36301763	28739	160.78	1245	1340	1230	1622	874	1248	1263.15	0.09	510	1962	1310	1278	1263	1231	1216	1271	1224	175	374	500	870	1	1	34904082	435	-1.86	0.26	12	0.08	-672.00	4839.00	1900	20230411	-34.37	1109	20240307	12.44	1568	-20.47	20240326	1109	12.44	20240307	1765	-29.35	20230428	1109	12.44	20240307	0.15	N	127710	500	174 억		9585	N	N	0	N	00	N
93	20240415	130726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	4	2	0.32	31707397	25040	140.08	1245	1340	1230	1622	874	1248	1266.27	0.09	510	1112	1310	1278	1263	1231	1216	1271	1224	175	374	500	870	1	1	34904082	437	-1.86	0.26	12	0.07	-672.00	4839.00	1900	20230411	-34.11	1109	20240307	12.89	1568	-20.15	20240326	1109	12.89	20240307	1765	-29.07	20230428	1109	12.89	20240307	0.15	N	127710	500	174 억		9585	N	N	0	N	00	N
94	20240415	120739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	0	3	0.00	27807358	21893	122.48	1245	1340	1230	1622	874	1248	1270.15	0.09	510	1112	1310	1278	1263	1231	1216	1271	1224	175	374	500	870	1	1	34904082	436	-1.86	0.26	12	0.06	-672.00	4839.00	1900	20230411	-34.32	1109	20240307	12.53	1568	-20.41	20240326	1109	12.53	20240307	1765	-29.29	20230428	1109	12.53	20240307	0.15	N	127710	500	174 억		9585	N	N	0	N	00	N
95	20240415	110739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	7	2	0.56	20863923	16332	91.37	1245	1340	1230	1622	874	1248	1277.49	0.09	510	1112	1310	1278	1263	1231	1216	1271	1224	175	374	500	870	1	1	34904082	438	-1.87	0.26	12	0.05	-672.00	4839.00	1900	20230411	-33.95	1109	20240307	13.17	1568	-19.96	20240326	1109	13.17	20240307	1765	-28.90	20230428	1109	13.17	20240307	0.15	N	127710	500	174 억		9585	N	N	0	N	00	N
96	20240415	100733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1258	10	2	0.80	19895142	15557	87.03	1245	1340	1230	1622	874	1248	1278.85	0.09	510	1112	1310	1278	1263	1231	1216	1271	1224	175	374	500	870	1	1	34904082	439	-1.87	0.26	12	0.04	-672.00	4839.00	1900	20230411	-33.79	1109	20240307	13.44	1568	-19.77	20240326	1109	13.44	20240307	1765	-28.73	20230428	1109	13.44	20240307	0.15	N	127710	500	174 억		9585	N	N	0	N	00	N
97	20240415	090740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	35	2	2.80	9478965	7184	40.19	1245	1340	1239	1622	874	1248	1319.46	0.09	510	508	1310	1278	1263	1231	1216	1271	1224	175	374	500	870	1	1	34904082	448	-1.91	0.27	12	0.02	-672.00	4839.00	1900	20230411	-32.47	1109	20240307	15.69	1568	-18.18	20240326	1109	15.69	20240307	1765	-27.31	20230428	1109	15.69	20240307	0.15	N	127710	500	174 억		9585	N	N	0	N	00	N
98	20240412	160734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	-10	5	-0.79	22590279	17875	223.16	1260	1295	1248	1635	881	1258	1263.87	0.09	-434	-434	1283	1270	1260	1247	1237	1277	1254	175	377	500	880	1	1	34904082	436	-1.86	0.26	12	0.05	-672.00	4839.00	1900	20230411	-34.32	1109	20240307	12.53	1568	-20.41	20240326	1109	12.53	20240307	1892	-34.04	20230412	1109	12.53	20240307	0.15	N	127710	500	174 억		9075	N	N	0	N	00	N
99	20240412	150737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	2	2	0.16	17437419	13759	171.77	1260	1295	1248	1635	881	1258	1267.35	0.09	-281	-281	1283	1270	1260	1247	1237	1277	1254	175	377	500	880	1	1	34904082	440	-1.88	0.26	12	0.04	-672.00	4839.00	1900	20230411	-33.68	1109	20240307	13.62	1568	-19.64	20240326	1109	13.62	20240307	1892	-33.40	20230412	1109	13.62	20240307	0.15	N	127710	500	174 억		9228	N	N	0	N	00	N
100	20240412	140733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	10	2	0.79	12595819	9926	123.92	1260	1295	1248	1635	881	1258	1268.97	0.09	-259	-259	1283	1270	1260	1247	1237	1277	1254	175	377	500	880	1	1	34904082	443	-1.89	0.26	12	0.03	-672.00	4839.00	1900	20230411	-33.26	1109	20240307	14.34	1568	-19.13	20240326	1109	14.34	20240307	1892	-32.98	20230412	1109	14.34	20240307	0.15	N	127710	500	174 억		9250	N	N	0	N	00	N
101	20240412	130725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	10	2	0.79	11312000	8913	111.27	1260	1295	1248	1635	881	1258	1269.16	0.09	-259	-259	1283	1270	1260	1247	1237	1277	1254	175	377	500	880	1	1	34904082	443	-1.89	0.26	12	0.03	-672.00	4839.00	1900	20230411	-33.26	1109	20240307	14.34	1568	-19.13	20240326	1109	14.34	20240307	1892	-32.98	20230412	1109	14.34	20240307	0.15	N	127710	500	174 억		9250	N	N	0	N	00	N
102	20240412	120731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	17	2	1.35	10965696	8641	107.88	1260	1295	1248	1635	881	1258	1269.03	0.09	-259	-259	1283	1270	1260	1247	1237	1277	1254	175	377	500	880	1	1	34904082	445	-1.90	0.26	12	0.02	-672.00	4839.00	1900	20230411	-32.89	1109	20240307	14.97	1568	-18.69	20240326	1109	14.97	20240307	1892	-32.61	20230412	1109	14.97	20240307	0.15	N	127710	500	174 억		9250	N	N	0	N	00	N
103	20240412	110729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	17	2	1.35	10624853	8374	104.54	1260	1295	1248	1635	881	1258	1268.79	0.09	-249	-249	1283	1270	1260	1247	1237	1277	1254	175	377	500	880	1	1	34904082	445	-1.90	0.26	12	0.02	-672.00	4839.00	1900	20230411	-32.89	1109	20240307	14.97	1568	-18.69	20240326	1109	14.97	20240307	1892	-32.61	20230412	1109	14.97	20240307	0.15	N	127710	500	174 억		9260	N	N	0	N	00	N
104	20240412	100730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1278	20	2	1.59	6799284	5334	66.59	1260	1295	1260	1635	881	1258	1274.71	0.09	-249	-249	1283	1270	1260	1247	1237	1277	1254	175	377	500	880	1	1	34904082	446	-1.90	0.26	12	0.02	-672.00	4839.00	1900	20230411	-32.74	1109	20240307	15.24	1568	-18.49	20240326	1109	15.24	20240307	1892	-32.45	20230412	1109	15.24	20240307	0.15	N	127710	500	174 억		9260	N	N	0	N	00	N
105	20240412	090730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1258	0	3	0.00	0	0	0.00	0	0	0	1635	881	1258	0.00	0.09	0	0	1283	1270	1260	1247	1237	1277	1254	175	377	500	880	1	1	34904082	439	-1.87	0.26	12	0.00	-672.00	4839.00	1900	20230411	-33.79	1109	20240307	13.44	1568	-19.77	20240326	1109	13.44	20240307	1892	-33.51	20230412	1109	13.44	20240307	0.15	N	127710	500	174 억		9509	N	N	0	N	00	N
106	20240411	160725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1258	22	2	1.78	9965513	7920	19.99	1257	1273	1250	1606	866	1236	1258.27	0.09	-8	-47	1304	1270	1245	1211	1186	1257	1198	175	370	500	860	1	1	34904082	439	-1.87	0.26	12	0.02	-672.00	4839.00	1900	20230411	-33.79	1109	20240307	13.44	1568	-19.77	20240326	1109	13.44	20240307	1900	-33.79	20230411	1109	13.44	20240307	0.15	N	127710	500	174 억		9509	N	N	0	N	00	N
107	20240411	150732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	29	2	2.35	7135870	5667	14.30	1257	1273	1250	1606	866	1236	1259.20	0.09	-17	-56	1304	1270	1245	1211	1186	1257	1198	175	370	500	860	1	1	34904082	442	-1.88	0.26	12	0.02	-672.00	4839.00	1900	20230411	-33.42	1109	20240307	14.07	1568	-19.32	20240326	1109	14.07	20240307	1900	-33.42	20230411	1109	14.07	20240307	0.15	N	127710	500	174 억		9500	N	N	0	N	00	N
108	20240411	140728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1266	30	2	2.43	7124484	5658	14.28	1257	1273	1250	1606	866	1236	1259.19	0.09	-17	-56	1304	1270	1245	1211	1186	1257	1198	175	370	500	860	1	1	34904082	442	-1.88	0.26	12	0.02	-672.00	4839.00	1900	20230411	-33.37	1109	20240307	14.16	1568	-19.26	20240326	1109	14.16	20240307	1900	-33.37	20230411	1109	14.16	20240307	0.15	N	127710	500	174 억		9500	N	N	0	N	00	N
109	20240411	130719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1263	27	2	2.18	5103023	4061	10.25	1257	1273	1250	1606	866	1236	1256.59	0.09	-17	-44	1304	1270	1245	1211	1186	1257	1198	175	370	500	860	1	1	34904082	441	-1.88	0.26	12	0.01	-672.00	4839.00	1900	20230411	-33.53	1109	20240307	13.89	1568	-19.45	20240326	1109	13.89	20240307	1900	-33.53	20230411	1109	13.89	20240307	0.15	N	127710	500	174 억		9500	N	N	0	N	00	N
110	20240411	120730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1266	30	2	2.43	4377242	3483	8.79	1257	1273	1253	1606	866	1236	1256.74	0.09	-17	-56	1304	1270	1245	1211	1186	1257	1198	175	370	500	860	1	1	34904082	442	-1.88	0.26	12	0.01	-672.00	4839.00	1900	20230411	-33.37	1109	20240307	14.16	1568	-19.26	20240326	1109	14.16	20240307	1900	-33.37	20230411	1109	14.16	20240307	0.15	N	127710	500	174 억		9500	N	N	0	N	00	N
111	20240411	110723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	23	2	1.86	4262090	3392	8.56	1257	1273	1253	1606	866	1236	1256.51	0.09	-17	-56	1304	1270	1245	1211	1186	1257	1198	175	370	500	860	1	1	34904082	439	-1.87	0.26	12	0.01	-672.00	4839.00	1900	20230411	-33.74	1109	20240307	13.53	1568	-19.71	20240326	1109	13.53	20240307	1900	-33.74	20230411	1109	13.53	20240307	0.15	N	127710	500	174 억		9500	N	N	0	N	00	N
112	20240411	100729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1266	30	2	2.43	1344066	1065	2.69	1257	1273	1254	1606	866	1236	1262.03	0.09	-17	-56	1304	1270	1245	1211	1186	1257	1198	175	370	500	860	1	1	34904082	442	-1.88	0.26	12	0.00	-672.00	4839.00	1900	20230411	-33.37	1109	20240307	14.16	1568	-19.26	20240326	1109	14.16	20240307	1900	-33.37	20230411	1109	14.16	20240307	0.15	N	127710	500	174 억		9500	N	N	0	N	00	N
113	20240411	090726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	21	2	1.70	228774	182	0.46	1257	1257	1257	1606	866	1236	1257.00	0.09	-2	-2	1304	1270	1245	1211	1186	1257	1198	175	370	500	860	1	1	34904082	439	-1.87	0.26	12	0.00	-672.00	4839.00	1900	20230411	-33.84	1109	20240307	13.35	1568	-19.83	20240326	1109	13.35	20240307	1900	-33.84	20230411	1109	13.35	20240307	0.15	N	127710	500	174 억		9515	N	N	0	N	00	N
114	20240409	160714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	-43	5	-3.36	48992369	39326	96.44	1279	1279	1220	1662	896	1279	1245.80	0.09	74	113	1337	1308	1262	1233	1187	1285	1210	175	383	500	890	1	1	34904082	431	-1.84	0.26	12	0.11	-672.00	4839.00	1900	20230411	-34.95	1109	20240307	11.45	1568	-21.17	20240326	1109	11.45	20240307	1900	-34.95	20230411	1109	11.45	20240307	0.15	N	127710	500	174 억		9517	N	N	0	N	00	N
115	20240409	150720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1247	-32	5	-2.50	47433674	38065	93.35	1279	1279	1220	1662	896	1279	1246.12	0.09	62	512	1337	1308	1262	1233	1187	1285	1210	175	383	500	890	1	1	34904082	435	-1.86	0.26	12	0.11	-672.00	4839.00	1900	20230411	-34.37	1109	20240307	12.44	1568	-20.47	20240326	1109	12.44	20240307	1900	-34.37	20230411	1109	12.44	20240307	0.15	N	127710	500	174 억		9505	N	N	0	N	00	N
116	20240409	140724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	-42	5	-3.28	42503434	34080	83.57	1279	1279	1220	1662	896	1279	1247.17	0.09	-84	3637	1337	1308	1262	1233	1187	1285	1210	175	383	500	890	1	1	34904082	432	-1.84	0.26	12	0.10	-672.00	4839.00	1900	20230411	-34.89	1109	20240307	11.54	1568	-21.11	20240326	1109	11.54	20240307	1900	-34.89	20230411	1109	11.54	20240307	0.15	N	127710	500	174 억		9359	N	N	0	N	00	N
117	20240409	130718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1261	-18	5	-1.41	13390686	10546	25.86	1279	1279	1261	1662	896	1279	1269.74	0.09	0	0	1337	1308	1262	1233	1187	1285	1210	175	383	500	890	1	1	34904082	440	-1.88	0.26	12	0.03	-672.00	4839.00	1900	20230411	-33.63	1109	20240307	13.71	1568	-19.58	20240326	1109	13.71	20240307	1900	-33.63	20230411	1109	13.71	20240307	0.15	N	127710	500	174 억		9443	N	N	0	N	00	N
118	20240409	120719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	-11	5	-0.86	12486053	9831	24.11	1279	1279	1266	1662	896	1279	1270.07	0.09	0	0	1337	1308	1262	1233	1187	1285	1210	175	383	500	890	1	1	34904082	443	-1.89	0.26	12	0.03	-672.00	4839.00	1900	20230411	-33.26	1109	20240307	14.34	1568	-19.13	20240326	1109	14.34	20240307	1900	-33.26	20230411	1109	14.34	20240307	0.15	N	127710	500	174 억		9443	N	N	0	N	00	N
119	20240409	110719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1269	-10	5	-0.78	8560316	6731	16.51	1279	1279	1266	1662	896	1279	1271.77	0.09	0	0	1337	1308	1262	1233	1187	1285	1210	175	383	500	890	1	1	34904082	443	-1.89	0.26	12	0.02	-672.00	4839.00	1900	20230411	-33.21	1109	20240307	14.43	1568	-19.07	20240326	1109	14.43	20240307	1900	-33.21	20230411	1109	14.43	20240307	0.15	N	127710	500	174 억		9443	N	N	0	N	00	N
120	20240409	100714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	-8	5	-0.63	4483273	3519	8.63	1279	1279	1269	1662	896	1279	1274.02	0.09	0	0	1337	1308	1262	1233	1187	1285	1210	175	383	500	890	1	1	34904082	444	-1.89	0.26	12	0.01	-672.00	4839.00	1900	20230411	-33.11	1109	20240307	14.61	1568	-18.94	20240326	1109	14.61	20240307	1900	-33.11	20230411	1109	14.61	20240307	0.15	N	127710	500	174 억		9443	N	N	0	N	00	N
121	20240409	090727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	-4	5	-0.31	243593	191	0.47	1279	1279	1275	1662	896	1279	1275.36	0.09	0	0	1337	1308	1262	1233	1187	1285	1210	175	383	500	890	1	1	34904082	445	-1.90	0.26	12	0.00	-672.00	4839.00	1900	20230411	-32.89	1109	20240307	14.97	1568	-18.69	20240326	1109	14.97	20240307	1900	-32.89	20230411	1109	14.97	20240307	0.15	N	127710	500	174 억		9443	N	N	0	N	00	N
122	20240408	160712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1279	-21	5	-1.62	51626477	40777	262.06	1290	1291	1216	1690	910	1300	1266.07	0.09	-229	-229	1334	1317	1304	1287	1274	1310	1280	175	390	500	910	1	1	34904082	446	-1.90	0.26	12	0.12	-672.00	4839.00	1900	20230411	-32.68	1109	20240307	15.33	1568	-18.43	20240326	1109	15.33	20240307	1900	-32.68	20230411	1109	15.33	20240307	0.15	N	127710	500	174 억		9443	N	N	0	N	00	N
123	20240408	150718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	-20	5	-1.54	47863731	37835	243.16	1290	1291	1216	1690	910	1300	1265.06	0.09	-302	-302	1334	1317	1304	1287	1274	1310	1280	175	390	500	910	1	1	34904082	447	-1.90	0.26	12	0.11	-672.00	4839.00	1900	20230411	-32.63	1109	20240307	15.42	1568	-18.37	20240326	1109	15.42	20240307	1900	-32.63	20230411	1109	15.42	20240307	0.15	N	127710	500	174 억		9370	N	N	0	N	00	N
124	20240408	140719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1273	-27	5	-2.08	42874157	33931	218.07	1290	1291	1216	1690	910	1300	1263.57	0.09	-195	-195	1334	1317	1304	1287	1274	1310	1280	175	390	500	910	1	1	34904082	444	-1.89	0.26	12	0.10	-672.00	4839.00	1900	20230411	-33.00	1109	20240307	14.79	1568	-18.81	20240326	1109	14.79	20240307	1900	-33.00	20230411	1109	14.79	20240307	0.15	N	127710	500	174 억		9477	N	N	0	N	00	N
125	20240408	130715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1285	-15	5	-1.15	12866691	9992	64.22	1290	1291	1284	1690	910	1300	1287.70	0.09	-78	-78	1334	1317	1304	1287	1274	1310	1280	175	390	500	910	1	1	34904082	449	-1.91	0.27	12	0.03	-672.00	4839.00	1900	20230411	-32.37	1109	20240307	15.87	1568	-18.05	20240326	1109	15.87	20240307	1900	-32.37	20230411	1109	15.87	20240307	0.15	N	127710	500	174 억		9594	N	N	0	N	00	N
126	20240408	120719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1285	-15	5	-1.15	8379659	6500	41.77	1290	1291	1285	1690	910	1300	1289.18	0.09	-47	-47	1334	1317	1304	1287	1274	1310	1280	175	390	500	910	1	1	34904082	449	-1.91	0.27	12	0.02	-672.00	4839.00	1900	20230411	-32.37	1109	20240307	15.87	1568	-18.05	20240326	1109	15.87	20240307	1900	-32.37	20230411	1109	15.87	20240307	0.15	N	127710	500	174 억		9625	N	N	0	N	00	N
127	20240408	110721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	-10	5	-0.77	7309324	5668	36.43	1290	1291	1286	1690	910	1300	1289.58	0.09	-47	-47	1334	1317	1304	1287	1274	1310	1280	175	390	500	910	1	1	34904082	450	-1.92	0.27	12	0.02	-672.00	4839.00	1900	20230411	-32.11	1109	20240307	16.32	1568	-17.73	20240326	1109	16.32	20240307	1900	-32.11	20230411	1109	16.32	20240307	0.15	N	127710	500	174 억		9625	N	N	0	N	00	N
128	20240408	100711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	-10	5	-0.77	7293844	5656	36.35	1290	1291	1286	1690	910	1300	1289.58	0.09	-47	-47	1334	1317	1304	1287	1274	1310	1280	175	390	500	910	1	1	34904082	450	-1.92	0.27	12	0.02	-672.00	4839.00	1900	20230411	-32.11	1109	20240307	16.32	1568	-17.73	20240326	1109	16.32	20240307	1900	-32.11	20230411	1109	16.32	20240307	0.15	N	127710	500	174 억		9625	N	N	0	N	00	N
129	20240408	090719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	-10	5	-0.77	1372560	1064	6.84	1290	1290	1290	1690	910	1300	1290.00	0.09	0	0	1334	1317	1304	1287	1274	1310	1280	175	390	500	910	1	1	34904082	450	-1.92	0.27	12	0.00	-672.00	4839.00	1900	20230411	-32.11	1109	20240307	16.32	1568	-17.73	20240326	1109	16.32	20240307	1900	-32.11	20230411	1109	16.32	20240307	0.15	N	127710	500	174 억		9672	N	N	0	N	00	N
130	20240405	160718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	-18	5	-1.37	20296326	15560	99.26	1313	1321	1291	1713	923	1318	1304.40	0.09	-19	-19	1364	1341	1320	1297	1276	1330	1286	175	395	500	920	1	1	34904082	454	-1.93	0.27	12	0.04	-672.00	4839.00	1900	20230411	-31.58	1109	20240307	17.22	1568	-17.09	20240326	1109	17.22	20240307	1900	-31.58	20230411	1109	17.22	20240307	0.15	N	127710	500	174 억		9672	N	N	0	N	00	N
131	20240405	150714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1299	-19	5	-1.44	18262665	13995	89.28	1313	1321	1291	1713	923	1318	1304.94	0.09	-19	820	1364	1341	1320	1297	1276	1330	1286	175	395	500	920	1	1	34904082	453	-1.93	0.27	12	0.04	-672.00	4839.00	1900	20230411	-31.63	1109	20240307	17.13	1568	-17.16	20240326	1109	17.13	20240307	1900	-31.63	20230411	1109	17.13	20240307	0.15	N	127710	500	174 억		9672	N	N	0	N	00	N
132	20240405	140714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	-18	5	-1.37	11983553	9136	58.28	1313	1321	1300	1713	923	1318	1311.68	0.09	-18	-18	1364	1341	1320	1297	1276	1330	1286	175	395	500	920	1	1	34904082	454	-1.93	0.27	12	0.03	-672.00	4839.00	1900	20230411	-31.58	1109	20240307	17.22	1568	-17.09	20240326	1109	17.22	20240307	1900	-31.58	20230411	1109	17.22	20240307	0.15	N	127710	500	174 억		9673	N	N	0	N	00	N
133	20240405	130712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1309	-9	5	-0.68	11450475	8727	55.67	1313	1321	1300	1713	923	1318	1312.07	0.09	-18	-18	1364	1341	1320	1297	1276	1330	1286	175	395	500	920	1	1	34904082	457	-1.95	0.27	12	0.03	-672.00	4839.00	1900	20230411	-31.11	1109	20240307	18.03	1568	-16.52	20240326	1109	18.03	20240307	1900	-31.11	20230411	1109	18.03	20240307	0.15	N	127710	500	174 억		9673	N	N	0	N	00	N
134	20240405	120712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	-7	5	-0.53	8904077	6769	43.18	1313	1321	1300	1713	923	1318	1315.42	0.09	-18	-18	1364	1341	1320	1297	1276	1330	1286	175	395	500	920	1	1	34904082	458	-1.95	0.27	12	0.02	-672.00	4839.00	1900	20230411	-31.00	1109	20240307	18.21	1568	-16.39	20240326	1109	18.21	20240307	1900	-31.00	20230411	1109	18.21	20240307	0.15	N	127710	500	174 억		9673	N	N	0	N	00	N
135	20240405	110717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1312	-6	5	-0.46	8883100	6753	43.08	1313	1321	1300	1713	923	1318	1315.43	0.09	-18	-18	1364	1341	1320	1297	1276	1330	1286	175	395	500	920	1	1	34904082	458	-1.95	0.27	12	0.02	-672.00	4839.00	1900	20230411	-30.95	1109	20240307	18.30	1568	-16.33	20240326	1109	18.30	20240307	1900	-30.95	20230411	1109	18.30	20240307	0.15	N	127710	500	174 억		9673	N	N	0	N	00	N
136	20240405	100617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1313	-5	5	-0.38	8879164	6750	43.06	1313	1321	1300	1713	923	1318	1315.43	0.09	-18	-18	1364	1341	1320	1297	1276	1330	1286	175	395	500	920	1	1	34904082	458	-1.95	0.27	12	0.02	-672.00	4839.00	1900	20230411	-30.89	1109	20240307	18.39	1568	-16.26	20240326	1109	18.39	20240307	1900	-30.89	20230411	1109	18.39	20240307	0.15	N	127710	500	174 억		9673	N	N	0	N	00	N
137	20240405	090704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1313	-5	5	-0.38	993941	757	4.83	1313	1313	1313	1713	923	1318	1313.00	0.09	0	0	1364	1341	1320	1297	1276	1330	1286	175	395	500	920	1	1	34904082	458	-1.95	0.27	12	0.00	-672.00	4839.00	1900	20230411	-30.89	1109	20240307	18.39	1568	-16.26	20240326	1109	18.39	20240307	1900	-30.89	20230411	1109	18.39	20240307	0.15	N	127710	500	174 억		9691	N	N	0	N	00	N
138	20240404	160704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	0	3	0.00	20618425	15675	29.49	1326	1343	1299	1713	923	1318	1315.37	0.09	63	63	1424	1370	1338	1284	1252	1355	1269	175	395	500	920	1	1	34904082	460	-1.96	0.27	12	0.04	-672.00	4839.00	1900	20230411	-30.63	1109	20240307	18.85	1568	-15.94	20240326	1109	18.85	20240307	1900	-30.63	20230411	1109	18.85	20240307	0.16	N	127710	500	174 억		9691	N	N	0	N	00	N
139	20240404	150701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1301	-17	5	-1.29	17145795	13006	24.47	1326	1343	1300	1713	923	1318	1318.30	0.09	-28	-27	1424	1370	1338	1284	1252	1355	1269	175	395	500	920	1	1	34904082	454	-1.94	0.27	12	0.04	-672.00	4839.00	1900	20230411	-31.53	1109	20240307	17.31	1568	-17.03	20240326	1109	17.31	20240307	1900	-31.53	20230411	1109	17.31	20240307	0.16	N	127710	500	174 억		9600	N	N	0	N	00	N
140	20240404	140704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	1	2	0.08	8374128	6281	11.82	1326	1343	1300	1713	923	1318	1333.25	0.09	-40	-40	1424	1370	1338	1284	1252	1355	1269	175	395	500	920	1	1	34904082	460	-1.96	0.27	12	0.02	-672.00	4839.00	1900	20230411	-30.58	1109	20240307	18.94	1568	-15.88	20240326	1109	18.94	20240307	1900	-30.58	20230411	1109	18.94	20240307	0.16	N	127710	500	174 억		9588	N	N	0	N	00	N
141	20240404	130656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1309	-9	5	-0.68	7517503	5627	10.59	1326	1343	1300	1713	923	1318	1335.97	0.09	-40	-5	1424	1370	1338	1284	1252	1355	1269	175	395	500	920	1	1	34904082	457	-1.95	0.27	12	0.02	-672.00	4839.00	1900	20230411	-31.11	1109	20240307	18.03	1568	-16.52	20240326	1109	18.03	20240307	1900	-31.11	20230411	1109	18.03	20240307	0.16	N	127710	500	174 억		9588	N	N	0	N	00	N
142	20240404	120701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1329	11	2	0.83	6122951	4570	8.60	1326	1343	1326	1713	923	1318	1339.81	0.09	-40	-40	1424	1370	1338	1284	1252	1355	1269	175	395	500	920	1	1	34904082	464	-1.98	0.27	12	0.01	-672.00	4839.00	1900	20230411	-30.05	1109	20240307	19.84	1568	-15.24	20240326	1109	19.84	20240307	1900	-30.05	20230411	1109	19.84	20240307	0.16	N	127710	500	174 억		9588	N	N	0	N	00	N
143	20240404	110704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	13	2	0.99	5875584	4384	8.25	1326	1343	1326	1713	923	1318	1340.23	0.09	-40	-40	1424	1370	1338	1284	1252	1355	1269	175	395	500	920	1	1	34904082	465	-1.98	0.28	12	0.01	-672.00	4839.00	1900	20230411	-29.95	1109	20240307	20.02	1568	-15.11	20240326	1109	20.02	20240307	1900	-29.95	20230411	1109	20.02	20240307	0.16	N	127710	500	174 억		9588	N	N	0	N	00	N
144	20240404	100703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	23	2	1.75	1574509	1175	2.21	1326	1343	1326	1713	923	1318	1340.01	0.09	0	0	1424	1370	1338	1284	1252	1355	1269	175	395	500	920	1	1	34904082	468	-2.00	0.28	12	0.00	-672.00	4839.00	1900	20230411	-29.42	1109	20240307	20.92	1568	-14.48	20240326	1109	20.92	20240307	1900	-29.42	20230411	1109	20.92	20240307	0.16	N	127710	500	174 억		9628	N	N	0	N	00	N
145	20240404	090703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1326	8	2	0.61	6630	5	0.01	1326	1326	1326	1713	923	1318	1326.00	0.09	0	0	1424	1370	1338	1284	1252	1355	1269	175	395	500	920	1	1	34904082	463	-1.97	0.27	12	0.00	-672.00	4839.00	1900	20230411	-30.21	1109	20240307	19.57	1568	-15.43	20240326	1109	19.57	20240307	1900	-30.21	20230411	1109	19.57	20240307	0.16	N	127710	500	174 억		9628	N	N	0	N	00	N
146	20240403	160702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	-36	5	-2.66	70026580	53158	134.93	1350	1392	1306	1760	948	1354	1317.33	0.09	-2123	-2123	1415	1384	1369	1338	1323	1377	1331	175	406	500	940	1	1	34904082	460	-1.96	0.27	12	0.15	-672.00	4839.00	1900	20230411	-30.63	1109	20240307	18.85	1568	-15.94	20240326	1109	18.85	20240307	1900	-30.63	20230411	1109	18.85	20240307	0.16	N	127710	500	174 억		9628	N	N	0	N	00	N
147	20240403	150701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1306	-48	5	-3.55	69333647	52632	133.60	1350	1392	1306	1760	948	1354	1317.33	0.09	-2123	-2123	1415	1384	1369	1338	1323	1377	1331	175	406	500	940	1	1	34904082	456	-1.94	0.27	12	0.15	-672.00	4839.00	1900	20230411	-31.26	1109	20240307	17.76	1568	-16.71	20240326	1109	17.76	20240307	1900	-31.26	20230411	1109	17.76	20240307	0.16	N	127710	500	174 억		9628	N	N	0	N	00	N
148	20240403	140656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1315	-39	5	-2.88	61390139	46575	118.22	1350	1392	1307	1760	948	1354	1318.09	0.09	-2123	-1123	1415	1384	1369	1338	1323	1377	1331	175	406	500	940	1	1	34904082	459	-1.96	0.27	12	0.13	-672.00	4839.00	1900	20230411	-30.79	1109	20240307	18.58	1568	-16.14	20240326	1109	18.58	20240307	1900	-30.79	20230411	1109	18.58	20240307	0.16	N	127710	500	174 억		9628	N	N	0	N	00	N
149	20240403	130655	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	-36	5	-2.66	61042949	46311	117.55	1350	1392	1307	1760	948	1354	1318.11	0.09	-2123	-1123	1415	1384	1369	1338	1323	1377	1331	175	406	500	940	1	1	34904082	460	-1.96	0.27	12	0.13	-672.00	4839.00	1900	20230411	-30.63	1109	20240307	18.85	1568	-15.94	20240326	1109	18.85	20240307	1900	-30.63	20230411	1109	18.85	20240307	0.16	N	127710	500	174 억		9628	N	N	0	N	00	N
150	20240403	120654	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1315	-39	5	-2.88	51535896	39059	99.14	1350	1392	1307	1760	948	1354	1319.44	0.11	-83	917	1415	1384	1369	1338	1323	1377	1331	175	406	500	940	1	1	34904082	459	-1.96	0.27	12	0.11	-672.00	4839.00	1900	20230411	-30.79	1109	20240307	18.58	1568	-16.14	20240326	1109	18.58	20240307	1900	-30.79	20230411	1109	18.58	20240307	0.16	N	127710	500	174 억		11668	N	N	0	N	00	N
151	20240403	110658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1315	-39	5	-2.88	51029626	38674	98.17	1350	1392	1307	1760	948	1354	1319.48	0.11	-83	917	1415	1384	1369	1338	1323	1377	1331	175	406	500	940	1	1	34904082	459	-1.96	0.27	12	0.11	-672.00	4839.00	1900	20230411	-30.79	1109	20240307	18.58	1568	-16.14	20240326	1109	18.58	20240307	1900	-30.79	20230411	1109	18.58	20240307	0.16	N	127710	500	174 억		11668	N	N	0	N	00	N
152	20240403	100657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1332	-22	5	-1.62	22611506	17033	43.24	1350	1392	1314	1760	948	1354	1327.51	0.12	388	388	1415	1384	1369	1338	1323	1377	1331	175	406	500	940	1	1	34904082	465	-1.98	0.28	12	0.05	-672.00	4839.00	1900	20230411	-29.89	1109	20240307	20.11	1568	-15.05	20240326	1109	20.11	20240307	1900	-29.89	20230411	1109	20.11	20240307	0.16	N	127710	500	174 억		12139	N	N	0	N	00	N
153	20240403	090657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1377	23	2	1.70	1056847	772	1.96	1350	1392	1341	1760	948	1354	1368.97	0.11	-5	-5	1415	1384	1369	1338	1323	1377	1331	175	406	500	940	1	1	34904082	481	-2.05	0.28	12	0.00	-672.00	4839.00	1900	20230411	-27.53	1109	20240307	24.17	1568	-12.18	20240326	1109	24.17	20240307	1900	-27.53	20230411	1109	24.17	20240307	0.16	N	127710	500	174 억		11746	N	N	0	N	00	N
154	20240402	160647	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1354	-4	5	-0.29	53838559	39396	72.52	1358	1400	1354	1765	951	1358	1366.61	0.11	82	82	1403	1380	1365	1342	1327	1373	1335	175	407	500	950	1	1	34904082	473	-2.01	0.28	12	0.11	-672.00	4839.00	1900	20230411	-28.74	1109	20240307	22.09	1568	-13.65	20240326	1109	22.09	20240307	1900	-28.74	20230411	1109	22.09	20240307	0.16	N	127710	500	174 억		11751	N	N	0	N	00	N
155	20240402	150653	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1361	3	2	0.22	35292640	25707	47.32	1358	1400	1354	1765	951	1358	1372.88	0.11	86	1790	1403	1380	1365	1342	1327	1373	1335	175	407	500	950	1	1	34904082	475	-2.03	0.28	12	0.07	-672.00	4839.00	1900	20230411	-28.37	1109	20240307	22.72	1568	-13.20	20240326	1109	22.72	20240307	1900	-28.37	20230411	1109	22.72	20240307	0.16	N	127710	500	174 억		11755	N	N	0	N	00	N
156	20240402	140656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1364	6	2	0.44	34589718	25190	46.37	1358	1400	1354	1765	951	1358	1373.15	0.11	86	1790	1403	1380	1365	1342	1327	1373	1335	175	407	500	950	1	1	34904082	476	-2.03	0.28	12	0.07	-672.00	4839.00	1900	20230411	-28.21	1109	20240307	22.99	1568	-13.01	20240326	1109	22.99	20240307	1900	-28.21	20230411	1109	22.99	20240307	0.16	N	127710	500	174 억		11755	N	N	0	N	00	N
157	20240402	130646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	7	2	0.52	31007775	22554	41.51	1358	1400	1354	1765	951	1358	1374.82	0.11	86	1791	1403	1380	1365	1342	1327	1373	1335	175	407	500	950	1	1	34904082	476	-2.03	0.28	12	0.06	-672.00	4839.00	1900	20230411	-28.16	1109	20240307	23.08	1568	-12.95	20240326	1109	23.08	20240307	1900	-28.16	20230411	1109	23.08	20240307	0.16	N	127710	500	174 억		11755	N	N	0	N	00	N
158	20240402	120642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	7	2	0.52	26567834	19323	35.57	1358	1400	1354	1765	951	1358	1374.93	0.11	99	1804	1403	1380	1365	1342	1327	1373	1335	175	407	500	950	1	1	34904082	476	-2.03	0.28	12	0.06	-672.00	4839.00	1900	20230411	-28.16	1109	20240307	23.08	1568	-12.95	20240326	1109	23.08	20240307	1900	-28.16	20230411	1109	23.08	20240307	0.16	N	127710	500	174 억		11768	N	N	0	N	00	N
159	20240402	110647	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	7	2	0.52	25654147	18653	34.33	1358	1400	1354	1765	951	1358	1375.34	0.11	99	1804	1403	1380	1365	1342	1327	1373	1335	175	407	500	950	1	1	34904082	476	-2.03	0.28	12	0.05	-672.00	4839.00	1900	20230411	-28.16	1109	20240307	23.08	1568	-12.95	20240326	1109	23.08	20240307	1900	-28.16	20230411	1109	23.08	20240307	0.16	N	127710	500	174 억		11768	N	N	0	N	00	N
160	20240402	100648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	0	3	0.00	22229691	16137	29.70	1358	1400	1354	1765	951	1358	1377.56	0.11	107	1812	1403	1380	1365	1342	1327	1373	1335	175	407	500	950	1	1	34904082	474	-2.02	0.28	12	0.05	-672.00	4839.00	1900	20230411	-28.53	1109	20240307	22.45	1568	-13.39	20240326	1109	22.45	20240307	1900	-28.53	20230411	1109	22.45	20240307	0.16	N	127710	500	174 억		11776	N	N	0	N	00	N
161	20240402	090648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	1	2	0.07	468546	345	0.64	1358	1359	1358	1765	951	1358	1358.10	0.11	-39	-39	1403	1380	1365	1342	1327	1373	1335	175	407	500	950	1	1	34904082	474	-2.02	0.28	12	0.00	-672.00	4839.00	1900	20230411	-28.47	1109	20240307	22.54	1568	-13.33	20240326	1109	22.54	20240307	1900	-28.47	20230411	1109	22.54	20240307	0.16	N	127710	500	174 억		11630	N	N	0	N	00	N
162	20240401	160645	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	-40	5	-2.86	74313583	54328	125.97	1388	1388	1350	1817	979	1398	1368.05	0.11	-1168	-1168	1430	1414	1394	1378	1358	1422	1386	175	419	500	970	1	1	34904082	474	-2.02	0.28	12	0.16	-672.00	4839.00	1900	20230411	-28.53	1109	20240307	22.45	1568	-13.39	20240326	1109	22.45	20240307	1900	-28.53	20230411	1109	22.45	20240307	0.16	N	127710	500	174 억		11669	N	N	0	N	00	N
163	20240401	150647	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1357	-41	5	-2.93	67200753	49097	113.84	1388	1388	1350	1817	979	1398	1368.73	0.11	-1167	-1167	1430	1414	1394	1378	1358	1422	1386	175	419	500	970	1	1	34904082	474	-2.02	0.28	12	0.14	-672.00	4839.00	1900	20230411	-28.58	1109	20240307	22.36	1568	-13.46	20240326	1109	22.36	20240307	1900	-28.58	20230411	1109	22.36	20240307	0.16	N	127710	500	174 억		11670	N	N	0	N	00	N
164	20240401	140643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	-33	5	-2.36	49478333	36063	83.62	1388	1388	1365	1817	979	1398	1372.00	0.12	-697	191	1430	1414	1394	1378	1358	1422	1386	175	419	500	970	1	1	34904082	476	-2.03	0.28	12	0.10	-672.00	4839.00	1900	20230411	-28.16	1109	20240307	23.08	1568	-12.95	20240326	1109	23.08	20240307	1900	-28.16	20230411	1109	23.08	20240307	0.16	N	127710	500	174 억		12140	N	N	0	N	00	N
165	20240401	130641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1370	-28	5	-2.00	39765987	28956	67.14	1388	1388	1365	1817	979	1398	1373.32	0.12	-692	196	1430	1414	1394	1378	1358	1422	1386	175	419	500	970	1	1	34904082	478	-2.04	0.28	12	0.08	-672.00	4839.00	1900	20230411	-27.89	1109	20240307	23.53	1568	-12.63	20240326	1109	23.53	20240307	1900	-27.89	20230411	1109	23.53	20240307	0.16	N	127710	500	174 억		12145	N	N	0	N	00	N
166	20240401	120647	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-27	5	-1.93	34422756	25070	58.13	1388	1388	1365	1817	979	1398	1373.07	0.12	-692	196	1430	1414	1394	1378	1358	1422	1386	175	419	500	970	1	1	34904082	479	-2.04	0.28	12	0.07	-672.00	4839.00	1900	20230411	-27.84	1109	20240307	23.62	1568	-12.56	20240326	1109	23.62	20240307	1900	-27.84	20230411	1109	23.62	20240307	0.16	N	127710	500	174 억		12145	N	N	0	N	00	N
167	20240401	110645	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	-33	5	-2.36	29610430	21549	49.97	1388	1388	1365	1817	979	1398	1374.10	0.12	-777	111	1430	1414	1394	1378	1358	1422	1386	175	419	500	970	1	1	34904082	476	-2.03	0.28	12	0.06	-672.00	4839.00	1900	20230411	-28.16	1109	20240307	23.08	1568	-12.95	20240326	1109	23.08	20240307	1900	-28.16	20230411	1109	23.08	20240307	0.16	N	127710	500	174 억		12060	N	N	0	N	00	N
168	20240401	100642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1379	-19	5	-1.36	22679394	16483	38.22	1388	1388	1368	1817	979	1398	1375.93	0.12	-112	-112	1430	1414	1394	1378	1358	1422	1386	175	419	500	970	1	1	34904082	481	-2.05	0.28	12	0.05	-672.00	4839.00	1900	20230411	-27.42	1109	20240307	24.35	1568	-12.05	20240326	1109	24.35	20240307	1900	-27.42	20230411	1109	24.35	20240307	0.16	N	127710	500	174 억		12725	N	N	0	N	00	N
169	20240401	090643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	-17	5	-1.22	6334406	4588	10.64	1388	1388	1380	1817	979	1398	1380.65	0.12	-21	-21	1430	1414	1394	1378	1358	1422	1386	175	419	500	970	1	1	34904082	482	-2.06	0.29	12	0.01	-672.00	4839.00	1900	20230411	-27.32	1109	20240307	24.53	1568	-11.93	20240326	1109	24.53	20240307	1900	-27.32	20230411	1109	24.53	20240307	0.16	N	127710	500	174 억		12816	N	N	0	N	00	N