KissMeData/276040/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	161123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5510	-170	5	-2.99	523168670	94400	58.90	5560	5740	5440	7380	3980	5680	5542.27	1.64	0	-33485	5913	5796	5573	5456	5233	5855	5515	63	1700	500	3860	10	1	12554474	692	-13.12	3.03	12	0.75	-420.00	1816.00	14850	20230602	-62.90	5350	20240429	2.99	14370	-61.66	20240129	5350	2.99	20240429	14850	-62.90	20230602	5350	2.99	20240429	1.35	N	276040	500	62 억		205625	N	N	7	N	00	N
3	20240430	151133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5470	-210	5	-3.70	476533350	85916	53.60	5560	5740	5440	7380	3980	5680	5546.50	1.64	0	-31355	5913	5796	5573	5456	5233	5855	5515	63	1700	500	3860	10	1	12554474	687	-13.02	3.01	12	0.68	-420.00	1816.00	14850	20230602	-63.16	5350	20240429	2.24	14370	-61.93	20240129	5350	2.24	20240429	14850	-63.16	20230602	5350	2.24	20240429	1.35	N	276040	500	62 억		205625	N	N	4	N	00	N
4	20240430	141136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5490	-190	5	-3.35	355310260	63768	39.78	5560	5740	5490	7380	3980	5680	5571.92	1.64	0	-24975	5913	5796	5573	5456	5233	5855	5515	63	1700	500	3860	10	1	12554474	689	-13.07	3.02	12	0.51	-420.00	1816.00	14850	20230602	-63.03	5350	20240429	2.62	14370	-61.80	20240129	5350	2.62	20240429	14850	-63.03	20230602	5350	2.62	20240429	1.35	N	276040	500	62 억		205625	N	N	4	N	00	N
5	20240430	131135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5560	-120	5	-2.11	277629870	49695	31.00	5560	5740	5510	7380	3980	5680	5586.68	1.64	0	-15615	5913	5796	5573	5456	5233	5855	5515	63	1700	500	3860	10	1	12554474	698	-13.24	3.06	12	0.40	-420.00	1816.00	14850	20230602	-62.56	5350	20240429	3.93	14370	-61.31	20240129	5350	3.93	20240429	14850	-62.56	20230602	5350	3.93	20240429	1.35	N	276040	500	62 억		205625	N	N	4	N	00	N
6	20240430	121132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5570	-110	5	-1.94	240397700	42977	26.81	5560	5740	5510	7380	3980	5680	5593.64	1.64	0	-14568	5913	5796	5573	5456	5233	5855	5515	63	1700	500	3860	10	1	12554474	699	-13.26	3.07	12	0.34	-420.00	1816.00	14850	20230602	-62.49	5350	20240429	4.11	14370	-61.24	20240129	5350	4.11	20240429	14850	-62.49	20230602	5350	4.11	20240429	1.35	N	276040	500	62 억		205625	N	N	4	N	00	N
7	20240430	111127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5570	-110	5	-1.94	227910100	40731	25.41	5560	5740	5510	7380	3980	5680	5595.49	1.64	0	-13141	5913	5796	5573	5456	5233	5855	5515	63	1700	500	3860	10	1	12554474	699	-13.26	3.07	12	0.32	-420.00	1816.00	14850	20230602	-62.49	5350	20240429	4.11	14370	-61.24	20240129	5350	4.11	20240429	14850	-62.49	20230602	5350	4.11	20240429	1.35	N	276040	500	62 억		205625	N	N	4	N	00	N
8	20240430	101129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5570	-110	5	-1.94	146107060	25987	16.21	5560	5740	5510	7380	3980	5680	5622.31	1.64	0	-4270	5913	5796	5573	5456	5233	5855	5515	63	1700	500	3860	10	1	12554474	699	-13.26	3.07	12	0.21	-420.00	1816.00	14850	20230602	-62.49	5350	20240429	4.11	14370	-61.24	20240129	5350	4.11	20240429	14850	-62.49	20230602	5350	4.11	20240429	1.35	N	276040	500	62 억		205625	N	N	4	N	00	N
9	20240430	091138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5590	-90	5	-1.58	26855150	4787	2.99	5560	5680	5510	7380	3980	5680	5610.02	1.64	0	-2296	5913	5796	5573	5456	5233	5855	5515	63	1700	500	3860	10	1	12554474	702	-13.31	3.08	12	0.04	-420.00	1816.00	14850	20230602	-62.36	5350	20240429	4.49	14370	-61.10	20240129	5350	4.49	20240429	14850	-62.36	20230602	5350	4.49	20240429	1.35	N	276040	500	62 억		205625	N	N	4	N	00	N
10	20240429	161117	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5680	210	2	3.84	883035920	159583	84.23	5470	5690	5350	7110	3830	5470	5532.93	1.61	0	11615	5850	5660	5560	5370	5270	5610	5320	63	1640	500	3710	10	1	12554474	713	-13.52	3.13	12	1.27	-420.00	1816.00	14850	20230602	-61.75	5350	20240429	6.17	14370	-60.47	20240129	5350	6.17	20240429	14850	-61.75	20230602	5350	6.17	20240429	1.35	N	276040	500	62 억		202473	N	N	4	N	00	N
11	20240429	151128	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5670	200	2	3.66	841024550	152177	80.32	5470	5690	5350	7110	3830	5470	5526.62	1.61	0	13087	5850	5660	5560	5370	5270	5610	5320	63	1640	500	3710	10	1	12554474	712	-13.50	3.12	12	1.21	-420.00	1816.00	14850	20230602	-61.82	5350	20240429	5.98	14370	-60.54	20240129	5350	5.98	20240429	14850	-61.82	20230602	5350	5.98	20240429	1.35	N	276040	500	62 억		202473	N	N	2	N	00	N
12	20240429	141045	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5660	190	2	3.47	793464890	143775	75.89	5470	5690	5350	7110	3830	5470	5518.80	1.61	0	11195	5850	5660	5560	5370	5270	5610	5320	63	1640	500	3710	10	1	12554474	711	-13.48	3.12	12	1.15	-420.00	1816.00	14850	20230602	-61.89	5350	20240429	5.79	14370	-60.61	20240129	5350	5.79	20240429	14850	-61.89	20230602	5350	5.79	20240429	1.35	N	276040	500	62 억		202473	N	N	2	N	00	N
13	20240429	131127	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5640	170	2	3.11	746392530	135463	71.50	5470	5680	5350	7110	3830	5470	5509.94	1.61	0	11371	5850	5660	5560	5370	5270	5610	5320	63	1640	500	3710	10	1	12554474	708	-13.43	3.11	12	1.08	-420.00	1816.00	14850	20230602	-62.02	5350	20240429	5.42	14370	-60.75	20240129	5350	5.42	20240429	14850	-62.02	20230602	5350	5.42	20240429	1.35	N	276040	500	62 억		202473	N	N	2	N	00	N
14	20240429	121126	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5590	120	2	2.19	631050600	114935	60.66	5470	5650	5350	7110	3830	5470	5490.50	1.61	0	8321	5850	5660	5560	5370	5270	5610	5320	63	1640	500	3710	10	1	12554474	702	-13.31	3.08	12	0.92	-420.00	1816.00	14850	20230602	-62.36	5350	20240429	4.49	14370	-61.10	20240129	5350	4.49	20240429	14850	-62.36	20230602	5350	4.49	20240429	1.35	N	276040	500	62 억		202473	N	N	2	N	00	N
15	20240429	111102	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5610	140	2	2.56	578493760	105562	55.72	5470	5650	5350	7110	3830	5470	5480.13	1.61	0	8525	5850	5660	5560	5370	5270	5610	5320	63	1640	500	3710	10	1	12554474	704	-13.36	3.09	12	0.84	-420.00	1816.00	14850	20230602	-62.22	5350	20240429	4.86	14370	-60.96	20240129	5350	4.86	20240429	14850	-62.22	20230602	5350	4.86	20240429	1.35	N	276040	500	62 억		202473	N	N	2	N	00	N
16	20240429	101126	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5570	100	2	1.83	463808400	85078	44.91	5470	5570	5350	7110	3830	5470	5451.57	1.61	0	11622	5850	5660	5560	5370	5270	5610	5320	63	1640	500	3710	10	1	12554474	699	-13.26	3.07	12	0.68	-420.00	1816.00	14850	20230602	-62.49	5350	20240429	4.11	14370	-61.24	20240129	5350	4.11	20240429	14850	-62.49	20230602	5350	4.11	20240429	1.35	N	276040	500	62 억		202473	N	N	2	N	00	N
17	20240429	091126	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5520	50	2	0.91	97347630	17767	9.38	5470	5520	5400	7110	3830	5470	5479.13	1.61	0	3655	5850	5660	5560	5370	5270	5610	5320	63	1640	500	3710	10	1	12554474	693	-13.14	3.04	12	0.14	-420.00	1816.00	14850	20230602	-62.83	5400	20240429	2.22	14370	-61.59	20240129	5400	2.22	20240429	14850	-62.83	20230602	5400	2.22	20240429	1.35	N	276040	500	62 억		202473	N	N	2	N	00	N
18	20240426	161122	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5470	-180	5	-3.19	1043548690	187999	63.95	5710	5750	5460	7340	3960	5650	5550.93	1.46	0	24727	6136	5892	5716	5472	5296	5805	5385	63	1690	500	3840	10	1	12554474	687	-13.02	3.01	12	1.50	-420.00	1816.00	14850	20230602	-63.16	5460	20240426	0.18	14370	-61.93	20240129	5460	0.18	20240426	14850	-63.16	20230602	5460	0.18	20240426	1.38	N	276040	500	62 억		183398	N	N	2	N	00	N
19	20240426	151123	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5510	-140	5	-2.48	983265030	177001	60.21	5710	5750	5460	7340	3960	5650	5555.14	1.46	0	25220	6136	5892	5716	5472	5296	5805	5385	63	1690	500	3840	10	1	12554474	692	-13.12	3.03	12	1.41	-420.00	1816.00	14850	20230602	-62.90	5460	20240426	0.92	14370	-61.66	20240129	5460	0.92	20240426	14850	-62.90	20230602	5460	0.92	20240426	1.38	N	276040	500	62 억		183398	N	N	14	N	00	N
20	20240426	141121	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5530	-120	5	-2.12	810786480	145590	49.52	5710	5750	5480	7340	3960	5650	5568.97	1.46	0	24046	6136	5892	5716	5472	5296	5805	5385	63	1690	500	3840	10	1	12554474	694	-13.17	3.05	12	1.16	-420.00	1816.00	14850	20230602	-62.76	5480	20240426	0.91	14370	-61.52	20240129	5480	0.91	20240426	14850	-62.76	20230602	5480	0.91	20240426	1.38	N	276040	500	62 억		183398	N	N	14	N	00	N
21	20240426	131122	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5520	-130	5	-2.30	594721410	106380	36.19	5710	5750	5480	7340	3960	5650	5590.54	1.46	0	7839	6136	5892	5716	5472	5296	5805	5385	63	1690	500	3840	10	1	12554474	693	-13.14	3.04	12	0.85	-420.00	1816.00	14850	20230602	-62.83	5480	20240426	0.73	14370	-61.59	20240129	5480	0.73	20240426	14850	-62.83	20230602	5480	0.73	20240426	1.38	N	276040	500	62 억		183398	N	N	14	N	00	N
22	20240426	121119	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5580	-70	5	-1.24	527442840	94259	32.06	5710	5750	5480	7340	3960	5650	5595.68	1.46	0	6409	6136	5892	5716	5472	5296	5805	5385	63	1690	500	3840	10	1	12554474	701	-13.29	3.07	12	0.75	-420.00	1816.00	14850	20230602	-62.42	5480	20240426	1.82	14370	-61.17	20240129	5480	1.82	20240426	14850	-62.42	20230602	5480	1.82	20240426	1.38	N	276040	500	62 억		183398	N	N	14	N	00	N
23	20240426	111118	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5500	-150	5	-2.65	419217020	74699	25.41	5710	5750	5480	7340	3960	5650	5612.08	1.46	0	-804	6136	5892	5716	5472	5296	5805	5385	63	1690	500	3840	10	1	12554474	690	-13.10	3.03	12	0.59	-420.00	1816.00	14850	20230602	-62.96	5480	20240426	0.36	14370	-61.73	20240129	5480	0.36	20240426	14850	-62.96	20230602	5480	0.36	20240426	1.38	N	276040	500	62 억		183398	N	N	14	N	00	N
24	20240426	101119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5600	-50	5	-0.88	240748670	42564	14.48	5710	5750	5590	7340	3960	5650	5656.16	1.46	0	-1699	6136	5892	5716	5472	5296	5805	5385	63	1690	500	3840	10	1	12554474	703	-13.33	3.08	12	0.34	-420.00	1816.00	14850	20230602	-62.29	5540	20240425	1.08	14370	-61.03	20240129	5540	1.08	20240425	14850	-62.29	20230602	5540	1.08	20240425	1.38	N	276040	500	62 억		183398	N	N	14	N	00	N
25	20240426	091123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5650	0	3	0.00	96646550	17066	5.80	5710	5750	5590	7340	3960	5650	5663.11	1.46	0	1553	6136	5892	5716	5472	5296	5805	5385	63	1690	500	3840	10	1	12554474	709	-13.45	3.11	12	0.14	-420.00	1816.00	14850	20230602	-61.95	5540	20240425	1.99	14370	-60.68	20240129	5540	1.99	20240425	14850	-61.95	20230602	5540	1.99	20240425	1.38	N	276040	500	62 억		183398	N	N	14	N	00	N
26	20240425	161114	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5650	-420	5	-6.92	1681785990	291926	189.81	5930	5960	5540	7890	4250	6070	5761.15	1.53	0	5612	6236	6152	6056	5972	5876	6195	6015	63	1820	500	4120	10	1	12554474	709	-13.45	3.11	12	2.33	-420.00	1816.00	14850	20230602	-61.95	5540	20240425	1.99	14370	-60.68	20240129	5540	1.99	20240425	14850	-61.95	20230602	5540	1.99	20240425	1.36	N	276040	500	62 억		192605	N	N	14	N	00	N
27	20240425	151119	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5710	-360	5	-5.93	1568244250	271922	176.80	5930	5960	5540	7890	4250	6070	5767.26	1.53	0	1939	6236	6152	6056	5972	5876	6195	6015	63	1820	500	4120	10	1	12554474	717	-13.60	3.14	12	2.17	-420.00	1816.00	14850	20230602	-61.55	5540	20240425	3.07	14370	-60.26	20240129	5540	3.07	20240425	14850	-61.55	20230602	5540	3.07	20240425	1.36	N	276040	500	62 억		192605	N	N	0	N	00	N
28	20240425	141116	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5720	-350	5	-5.77	1425474840	246845	160.50	5930	5960	5540	7890	4250	6070	5774.78	1.53	0	-3639	6236	6152	6056	5972	5876	6195	6015	63	1820	500	4120	10	1	12554474	718	-13.62	3.15	12	1.97	-420.00	1816.00	14850	20230602	-61.48	5540	20240425	3.25	14370	-60.19	20240129	5540	3.25	20240425	14850	-61.48	20230602	5540	3.25	20240425	1.36	N	276040	500	62 억		192605	N	N	0	N	00	N
29	20240425	131116	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5710	-360	5	-5.93	1285039700	222223	144.49	5930	5960	5540	7890	4250	6070	5782.66	1.53	0	-4406	6236	6152	6056	5972	5876	6195	6015	63	1820	500	4120	10	1	12554474	717	-13.60	3.14	12	1.77	-420.00	1816.00	14850	20230602	-61.55	5540	20240425	3.07	14370	-60.26	20240129	5540	3.07	20240425	14850	-61.55	20230602	5540	3.07	20240425	1.36	N	276040	500	62 억		192605	N	N	0	N	00	N
30	20240425	121113	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5780	-290	5	-4.78	1188801110	205438	133.57	5930	5960	5540	7890	4250	6070	5786.67	1.53	0	289	6236	6152	6056	5972	5876	6195	6015	63	1820	500	4120	10	1	12554474	726	-13.76	3.18	12	1.64	-420.00	1816.00	14850	20230602	-61.08	5540	20240425	4.33	14370	-59.78	20240129	5540	4.33	20240425	14850	-61.08	20230602	5540	4.33	20240425	1.36	N	276040	500	62 억		192605	N	N	0	N	00	N
31	20240425	111115	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5840	-230	5	-3.79	1097226840	189607	123.28	5930	5960	5540	7890	4250	6070	5786.85	1.53	0	4236	6236	6152	6056	5972	5876	6195	6015	63	1820	500	4120	10	1	12554474	733	-13.90	3.22	12	1.51	-420.00	1816.00	14850	20230602	-60.67	5540	20240425	5.42	14370	-59.36	20240129	5540	5.42	20240425	14850	-60.67	20230602	5540	5.42	20240425	1.36	N	276040	500	62 억		192605	N	N	0	N	00	N
32	20240425	101114	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5840	-230	5	-3.79	1039338850	179718	116.85	5930	5960	5540	7890	4250	6070	5783.17	1.53	0	6034	6236	6152	6056	5972	5876	6195	6015	63	1820	500	4120	10	1	12554474	733	-13.90	3.22	12	1.43	-420.00	1816.00	14850	20230602	-60.67	5540	20240425	5.42	14370	-59.36	20240129	5540	5.42	20240425	14850	-60.67	20230602	5540	5.42	20240425	1.36	N	276040	500	62 억		192605	N	N	0	N	00	N
33	20240425	091118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5940	-130	5	-2.14	109905020	18567	12.07	5930	5960	5900	7890	4250	6070	5919.37	1.53	0	-3714	6236	6152	6056	5972	5876	6195	6015	63	1820	500	4120	10	1	12554474	746	-14.14	3.27	12	0.15	-420.00	1816.00	14850	20230602	-60.00	5850	20231101	1.54	14370	-58.66	20240129	5900	0.68	20240425	14850	-60.00	20230602	5850	1.54	20231101	1.36	N	276040	500	62 억		192605	N	N	0	N	00	N
34	20240424	161056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6070	80	2	1.34	914217080	151411	90.69	6020	6140	5960	7780	4200	5990	6038.00	1.54	0	16432	6396	6192	6086	5882	5776	6140	5830	63	1790	500	4070	10	1	12554474	762	-14.45	3.34	12	1.21	-420.00	1816.00	14850	20230602	-59.12	5850	20231101	3.76	14370	-57.76	20240129	5960	1.85	20240424	14850	-59.12	20230602	5850	3.76	20231101	1.34	N	276040	500	62 억		193812	N	N	0	N	00	N
35	20240424	151112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	100	2	1.67	889743800	147378	88.27	6020	6140	5960	7780	4200	5990	6037.17	1.54	0	15639	6396	6192	6086	5882	5776	6140	5830	63	1790	500	4070	10	1	12554474	765	-14.50	3.35	12	1.17	-420.00	1816.00	14850	20230602	-58.99	5850	20231101	4.10	14370	-57.62	20240129	5960	2.18	20240424	14850	-58.99	20230602	5850	4.10	20231101	1.34	N	276040	500	62 억		193812	N	N	0	N	00	N
36	20240424	141113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	100	2	1.67	790969650	131180	78.57	6020	6140	5960	7780	4200	5990	6029.67	1.54	0	14341	6396	6192	6086	5882	5776	6140	5830	63	1790	500	4070	10	1	12554474	765	-14.50	3.35	12	1.04	-420.00	1816.00	14850	20230602	-58.99	5850	20231101	4.10	14370	-57.62	20240129	5960	2.18	20240424	14850	-58.99	20230602	5850	4.10	20231101	1.34	N	276040	500	62 억		193812	N	N	0	N	00	N
37	20240424	131116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6060	70	2	1.17	670851960	111465	66.76	6020	6100	5960	7780	4200	5990	6018.51	1.54	0	7656	6396	6192	6086	5882	5776	6140	5830	63	1790	500	4070	10	1	12554474	761	-14.43	3.34	12	0.89	-420.00	1816.00	14850	20230602	-59.19	5850	20231101	3.59	14370	-57.83	20240129	5960	1.68	20240424	14850	-59.19	20230602	5850	3.59	20231101	1.34	N	276040	500	62 억		193812	N	N	0	N	00	N
38	20240424	121111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5990	0	3	0.00	531329990	88240	52.85	6020	6100	5970	7780	4200	5990	6021.44	1.54	0	6736	6396	6192	6086	5882	5776	6140	5830	63	1790	500	4070	10	1	12554474	752	-14.26	3.30	12	0.70	-420.00	1816.00	14850	20230602	-59.66	5850	20231101	2.39	14370	-58.32	20240129	5970	0.34	20240424	14850	-59.66	20230602	5850	2.39	20231101	1.34	N	276040	500	62 억		193812	N	N	0	N	00	N
39	20240424	111109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	50	2	0.83	351404660	58256	34.89	6020	6100	5990	7780	4200	5990	6032.11	1.54	0	6159	6396	6192	6086	5882	5776	6140	5830	63	1790	500	4070	10	1	12554474	758	-14.38	3.33	12	0.46	-420.00	1816.00	14850	20230602	-59.33	5850	20231101	3.25	14370	-57.97	20240129	5980	1.00	20240423	14850	-59.33	20230602	5850	3.25	20231101	1.34	N	276040	500	62 억		193812	N	N	0	N	00	N
40	20240424	101107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6050	60	2	1.00	239086320	39620	23.73	6020	6100	5990	7780	4200	5990	6034.54	1.54	0	8064	6396	6192	6086	5882	5776	6140	5830	63	1790	500	4070	10	1	12554474	760	-14.40	3.33	12	0.32	-420.00	1816.00	14850	20230602	-59.26	5850	20231101	3.42	14370	-57.90	20240129	5980	1.17	20240423	14850	-59.26	20230602	5850	3.42	20231101	1.34	N	276040	500	62 억		193812	N	N	0	N	00	N
41	20240424	091111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6010	20	2	0.33	102151200	16993	10.18	6020	6050	5990	7780	4200	5990	6011.43	1.54	0	2293	6396	6192	6086	5882	5776	6140	5830	63	1790	500	4070	10	1	12554474	755	-14.31	3.31	12	0.14	-420.00	1816.00	14850	20230602	-59.53	5850	20231101	2.74	14370	-58.18	20240129	5980	0.50	20240423	14850	-59.53	20230602	5850	2.74	20231101	1.34	N	276040	500	62 억		193812	N	N	0	N	00	N
42	20240423	161045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5990	-240	5	-3.85	1008916090	166137	53.06	6290	6290	5980	8090	4370	6230	6072.88	1.83	0	-28385	6476	6352	6176	6052	5876	6265	5965	63	1860	500	4230	10	1	12554474	752	-14.26	3.30	12	1.32	-420.00	1816.00	14850	20230602	-59.66	5850	20231101	2.39	14370	-58.32	20240129	5980	0.17	20240423	14850	-59.66	20230602	5850	2.39	20231101	1.29	N	276040	500	62 억		230145	N	N	1	N	00	N
43	20240423	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	-200	5	-3.21	878114350	144337	46.10	6290	6290	5980	8090	4370	6230	6083.78	1.83	0	-24478	6476	6352	6176	6052	5876	6265	5965	63	1860	500	4230	10	1	12554474	757	-14.36	3.32	12	1.15	-420.00	1816.00	14850	20230602	-59.39	5850	20231101	3.08	14370	-58.04	20240129	5980	0.84	20240423	14850	-59.39	20230602	5850	3.08	20231101	1.29	N	276040	500	62 억		230145	N	N	1	N	00	N
44	20240423	141105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	-190	5	-3.05	826551770	135781	43.36	6290	6290	5980	8090	4370	6230	6087.39	1.83	0	-23372	6476	6352	6176	6052	5876	6265	5965	63	1860	500	4230	10	1	12554474	758	-14.38	3.33	12	1.08	-420.00	1816.00	14850	20230602	-59.33	5850	20231101	3.25	14370	-57.97	20240129	5980	1.00	20240423	14850	-59.33	20230602	5850	3.25	20231101	1.29	N	276040	500	62 억		230145	N	N	1	N	00	N
45	20240423	131103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	-200	5	-3.21	723734170	118676	37.90	6290	6290	5980	8090	4370	6230	6098.40	1.83	0	-26023	6476	6352	6176	6052	5876	6265	5965	63	1860	500	4230	10	1	12554474	757	-14.36	3.32	12	0.95	-420.00	1816.00	14850	20230602	-59.39	5850	20231101	3.08	14370	-58.04	20240129	5980	0.84	20240423	14850	-59.39	20230602	5850	3.08	20231101	1.29	N	276040	500	62 억		230145	N	N	1	N	00	N
46	20240423	121102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6020	-210	5	-3.37	631481410	103329	33.00	6290	6290	6000	8090	4370	6230	6111.37	1.83	0	-17546	6476	6352	6176	6052	5876	6265	5965	63	1860	500	4230	10	1	12554474	756	-14.33	3.31	12	0.82	-420.00	1816.00	14850	20230602	-59.46	5850	20231101	2.91	14370	-58.11	20240129	6000	0.33	20240423	14850	-59.46	20230602	5850	2.91	20231101	1.29	N	276040	500	62 억		230145	N	N	1	N	00	N
47	20240423	111104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	-200	5	-3.21	564543270	92237	29.46	6290	6290	6000	8090	4370	6230	6120.57	1.83	0	-13003	6476	6352	6176	6052	5876	6265	5965	63	1860	500	4230	10	1	12554474	757	-14.36	3.32	12	0.73	-420.00	1816.00	14850	20230602	-59.39	5850	20231101	3.08	14370	-58.04	20240129	6000	0.50	20240423	14850	-59.39	20230602	5850	3.08	20231101	1.29	N	276040	500	62 억		230145	N	N	1	N	00	N
48	20240423	101102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6110	-120	5	-1.93	341298890	55402	17.69	6290	6290	6080	8090	4370	6230	6160.41	1.83	0	-7420	6476	6352	6176	6052	5876	6265	5965	63	1860	500	4230	10	1	12554474	767	-14.55	3.36	12	0.44	-420.00	1816.00	14850	20230602	-58.86	5850	20231101	4.44	14370	-57.48	20240129	6000	1.83	20240422	14850	-58.86	20230602	5850	4.44	20231101	1.29	N	276040	500	62 억		230145	N	N	1	N	00	N
49	20240423	091104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6240	10	2	0.16	24365330	3925	1.25	6290	6290	6110	8090	4370	6230	6207.73	1.83	0	1420	6476	6352	6176	6052	5876	6265	5965	63	1860	500	4230	10	1	12554474	783	-14.86	3.44	12	0.03	-420.00	1816.00	14850	20230602	-57.98	5850	20231101	6.67	14370	-56.58	20240129	6000	4.00	20240422	14850	-57.98	20230602	5850	6.67	20231101	1.29	N	276040	500	62 억		230145	N	N	1	N	00	N
50	20240422	161100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6230	-110	5	-1.74	1917384680	312917	89.83	6280	6300	6000	8240	4440	6340	6127.38	2.06	0	-20076	7073	6706	6403	6036	5733	6555	5885	63	1900	500	4310	10	1	12554474	782	-14.83	3.43	12	2.49	-420.00	1816.00	14850	20230602	-58.05	5850	20231101	6.50	14370	-56.65	20240129	6000	3.83	20240422	14850	-58.05	20230602	5850	6.50	20231101	1.28	N	276040	500	62 억		258397	N	N	1	N	00	N
51	20240422	151057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6190	-150	5	-2.37	1796726850	293511	84.26	6280	6300	6000	8240	4440	6340	6121.50	2.06	0	-20834	7073	6706	6403	6036	5733	6555	5885	63	1900	500	4310	10	1	12554474	777	-14.74	3.41	12	2.34	-420.00	1816.00	14850	20230602	-58.32	5850	20231101	5.81	14370	-56.92	20240129	6000	3.17	20240422	14850	-58.32	20230602	5850	5.81	20231101	1.28	N	276040	500	62 억		258397	N	N	3	N	00	N
52	20240422	141058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6140	-200	5	-3.15	1682601550	274974	78.94	6280	6300	6000	8240	4440	6340	6119.13	2.06	0	-28903	7073	6706	6403	6036	5733	6555	5885	63	1900	500	4310	10	1	12554474	771	-14.62	3.38	12	2.19	-420.00	1816.00	14850	20230602	-58.65	5850	20231101	4.96	14370	-57.27	20240129	6000	2.33	20240422	14850	-58.65	20230602	5850	4.96	20231101	1.28	N	276040	500	62 억		258397	N	N	3	N	00	N
53	20240422	131056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6170	-170	5	-2.68	1596761060	261011	74.93	6280	6300	6000	8240	4440	6340	6117.60	2.06	0	-27947	7073	6706	6403	6036	5733	6555	5885	63	1900	500	4310	10	1	12554474	775	-14.69	3.40	12	2.08	-420.00	1816.00	14850	20230602	-58.45	5850	20231101	5.47	14370	-57.06	20240129	6000	2.83	20240422	14850	-58.45	20230602	5850	5.47	20231101	1.28	N	276040	500	62 억		258397	N	N	3	N	00	N
54	20240422	121055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6130	-210	5	-3.31	1039021280	168950	48.50	6280	6300	6090	8240	4440	6340	6149.87	2.06	0	-9609	7073	6706	6403	6036	5733	6555	5885	63	1900	500	4310	10	1	12554474	770	-14.60	3.38	12	1.35	-420.00	1816.00	14850	20230602	-58.72	5850	20231101	4.79	14370	-57.34	20240129	6090	0.66	20240422	14850	-58.72	20230602	5850	4.79	20231101	1.28	N	276040	500	62 억		258397	N	N	3	N	00	N
55	20240422	111056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6140	-200	5	-3.15	963555180	156629	44.96	6280	6300	6090	8240	4440	6340	6151.83	2.06	0	-10124	7073	6706	6403	6036	5733	6555	5885	63	1900	500	4310	10	1	12554474	771	-14.62	3.38	12	1.25	-420.00	1816.00	14850	20230602	-58.65	5850	20231101	4.96	14370	-57.27	20240129	6090	0.82	20240422	14850	-58.65	20230602	5850	4.96	20231101	1.28	N	276040	500	62 억		258397	N	N	3	N	00	N
56	20240422	101057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6140	-200	5	-3.15	725968820	117860	33.84	6280	6300	6090	8240	4440	6340	6159.59	2.06	0	-11455	7073	6706	6403	6036	5733	6555	5885	63	1900	500	4310	10	1	12554474	771	-14.62	3.38	12	0.94	-420.00	1816.00	14850	20230602	-58.65	5850	20231101	4.96	14370	-57.27	20240129	6090	0.82	20240422	14850	-58.65	20230602	5850	4.96	20231101	1.28	N	276040	500	62 억		258397	N	N	3	N	00	N
57	20240422	091058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6190	-150	5	-2.37	129312740	20902	6.00	6280	6300	6140	8240	4440	6340	6186.62	2.06	0	-8298	7073	6706	6403	6036	5733	6555	5885	63	1900	500	4310	10	1	12554474	777	-14.74	3.41	12	0.17	-420.00	1816.00	14850	20230602	-58.32	5850	20231101	5.81	14370	-56.92	20240129	6100	1.48	20240419	14850	-58.32	20230602	5850	5.81	20231101	1.28	N	276040	500	62 억		258397	N	N	3	N	00	N
58	20240419	161007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6340	-360	5	-5.37	2192150800	345521	108.37	6770	6770	6100	8710	4690	6700	6344.48	1.85	0	37369	7400	7050	6790	6440	6180	6920	6310	63	2010	500	4550	10	1	12554474	796	-15.10	3.49	12	2.75	-420.00	1816.00	14850	20230602	-57.31	5850	20231101	8.38	14370	-55.88	20240129	6100	3.93	20240419	14850	-57.31	20230602	5850	8.38	20231101	1.30	N	276040	500	62 억		232514	N	N	3	N	00	N
59	20240419	151014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6280	-420	5	-6.27	2133765830	336239	105.46	6770	6770	6100	8710	4690	6700	6345.98	1.85	0	37299	7400	7050	6790	6440	6180	6920	6310	63	2010	500	4550	10	1	12554474	788	-14.95	3.46	12	2.68	-420.00	1816.00	14850	20230602	-57.71	5850	20231101	7.35	14370	-56.30	20240129	6100	2.95	20240419	14850	-57.71	20230602	5850	7.35	20231101	1.30	N	276040	500	62 억		232514	N	N	4	N	00	N
60	20240419	141006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6310	-390	5	-5.82	1923567780	302834	94.98	6770	6770	6100	8710	4690	6700	6351.89	1.85	0	33013	7400	7050	6790	6440	6180	6920	6310	63	2010	500	4550	10	1	12554474	792	-15.02	3.47	12	2.41	-420.00	1816.00	14850	20230602	-57.51	5850	20231101	7.86	14370	-56.09	20240129	6100	3.44	20240419	14850	-57.51	20230602	5850	7.86	20231101	1.30	N	276040	500	62 억		232514	N	N	4	N	00	N
61	20240419	131007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6300	-400	5	-5.97	1802196540	283654	88.96	6770	6770	6100	8710	4690	6700	6353.50	1.85	0	35640	7400	7050	6790	6440	6180	6920	6310	63	2010	500	4550	10	1	12554474	791	-15.00	3.47	12	2.26	-420.00	1816.00	14850	20230602	-57.58	5850	20231101	7.69	14370	-56.16	20240129	6100	3.28	20240419	14850	-57.58	20230602	5850	7.69	20231101	1.30	N	276040	500	62 억		232514	N	N	4	N	00	N
62	20240419	121003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6260	-440	5	-6.57	1602820060	251607	78.91	6770	6770	6100	8710	4690	6700	6370.33	1.85	0	32249	7400	7050	6790	6440	6180	6920	6310	63	2010	500	4550	10	1	12554474	786	-14.90	3.45	12	2.00	-420.00	1816.00	14850	20230602	-57.85	5850	20231101	7.01	14370	-56.44	20240129	6100	2.62	20240419	14850	-57.85	20230602	5850	7.01	20231101	1.30	N	276040	500	62 억		232514	N	N	4	N	00	N
63	20240419	111016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6220	-480	5	-7.16	1323593090	206376	64.73	6770	6770	6150	8710	4690	6700	6413.50	1.85	0	29976	7400	7050	6790	6440	6180	6920	6310	63	2010	500	4550	10	1	12554474	781	-14.81	3.43	12	1.64	-420.00	1816.00	14850	20230602	-58.11	5850	20231101	6.32	14370	-56.72	20240129	6150	1.14	20240419	14850	-58.11	20230602	5850	6.32	20231101	1.30	N	276040	500	62 억		232514	N	N	4	N	00	N
64	20240419	101012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6660	-40	5	-0.60	383801100	57706	18.10	6770	6770	6560	8710	4690	6700	6650.97	1.85	0	7466	7400	7050	6790	6440	6180	6920	6310	63	2010	500	4550	10	1	12554474	836	-15.86	3.67	12	0.46	-420.00	1816.00	14850	20230602	-55.15	5850	20231101	13.85	14370	-53.65	20240129	6520	2.15	20240411	14850	-55.15	20230602	5850	13.85	20231101	1.30	N	276040	500	62 억		232514	N	N	4	N	00	N
65	20240419	091002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6640	-60	5	-0.90	138304720	20794	6.52	6770	6770	6560	8710	4690	6700	6651.18	1.85	0	1598	7400	7050	6790	6440	6180	6920	6310	63	2010	500	4550	10	1	12554474	834	-15.81	3.66	12	0.17	-420.00	1816.00	14850	20230602	-55.29	5850	20231101	13.50	14370	-53.79	20240129	6520	1.84	20240411	14850	-55.29	20230602	5850	13.50	20231101	1.30	N	276040	500	62 억		232514	N	N	4	N	00	N
66	20240418	161004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6700	-450	5	-6.29	2115604120	314790	124.64	7140	7140	6530	9290	5010	7150	6720.40	2.39	0	-62379	7770	7460	7220	6910	6670	7615	7065	63	2140	500	4860	10	1	12554474	841	-15.95	3.69	12	2.51	-420.00	1816.00	14850	20230602	-54.88	5850	20231101	14.53	14370	-53.38	20240129	6520	2.76	20240411	14850	-54.88	20230602	5850	14.53	20231101	1.29	N	276040	500	62 억		300321	N	N	4	N	00	N
67	20240418	151003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6690	-460	5	-6.43	2039240570	303391	120.13	7140	7140	6530	9290	5010	7150	6721.11	2.39	0	-60300	7770	7460	7220	6910	6670	7615	7065	63	2140	500	4860	10	1	12554474	840	-15.93	3.68	12	2.42	-420.00	1816.00	14850	20230602	-54.95	5850	20231101	14.36	14370	-53.44	20240129	6520	2.61	20240411	14850	-54.95	20230602	5850	14.36	20231101	1.29	N	276040	500	62 억		300321	N	N	0	N	00	N
68	20240418	141009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6690	-460	5	-6.43	1849595970	275063	108.91	7140	7140	6530	9290	5010	7150	6723.84	2.39	0	-55377	7770	7460	7220	6910	6670	7615	7065	63	2140	500	4860	10	1	12554474	840	-15.93	3.68	12	2.19	-420.00	1816.00	14850	20230602	-54.95	5850	20231101	14.36	14370	-53.44	20240129	6520	2.61	20240411	14850	-54.95	20230602	5850	14.36	20231101	1.29	N	276040	500	62 억		300321	N	N	0	N	00	N
69	20240418	131001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6710	-440	5	-6.15	1769066310	263053	104.16	7140	7140	6530	9290	5010	7150	6724.69	2.39	0	-52623	7770	7460	7220	6910	6670	7615	7065	63	2140	500	4860	10	1	12554474	842	-15.98	3.69	12	2.10	-420.00	1816.00	14850	20230602	-54.81	5850	20231101	14.70	14370	-53.31	20240129	6520	2.91	20240411	14850	-54.81	20230602	5850	14.70	20231101	1.29	N	276040	500	62 억		300321	N	N	0	N	00	N
70	20240418	121001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6710	-440	5	-6.15	1522482170	226233	89.58	7140	7140	6530	9290	5010	7150	6729.20	2.39	0	-42416	7770	7460	7220	6910	6670	7615	7065	63	2140	500	4860	10	1	12554474	842	-15.98	3.69	12	1.80	-420.00	1816.00	14850	20230602	-54.81	5850	20231101	14.70	14370	-53.31	20240129	6520	2.91	20240411	14850	-54.81	20230602	5850	14.70	20231101	1.29	N	276040	500	62 억		300321	N	N	0	N	00	N
71	20240418	111007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6740	-410	5	-5.73	1344729490	199678	79.06	7140	7140	6530	9290	5010	7150	6733.92	2.39	0	-33552	7770	7460	7220	6910	6670	7615	7065	63	2140	500	4860	10	1	12554474	846	-16.05	3.71	12	1.59	-420.00	1816.00	14850	20230602	-54.61	5850	20231101	15.21	14370	-53.10	20240129	6520	3.37	20240411	14850	-54.61	20230602	5850	15.21	20231101	1.29	N	276040	500	62 억		300321	N	N	0	N	00	N
72	20240418	101004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6740	-410	5	-5.73	878267440	129966	51.46	7140	7140	6530	9290	5010	7150	6756.85	2.39	0	-7257	7770	7460	7220	6910	6670	7615	7065	63	2140	500	4860	10	1	12554474	846	-16.05	3.71	12	1.04	-420.00	1816.00	14850	20230602	-54.61	5850	20231101	15.21	14370	-53.10	20240129	6520	3.37	20240411	14850	-54.61	20230602	5850	15.21	20231101	1.29	N	276040	500	62 억		300321	N	N	0	N	00	N
73	20240418	091001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6700	-450	5	-6.29	312666920	46051	18.23	7140	7140	6530	9290	5010	7150	6787.44	2.39	0	3994	7770	7460	7220	6910	6670	7615	7065	63	2140	500	4860	10	1	12554474	841	-15.95	3.69	12	0.37	-420.00	1816.00	14850	20230602	-54.88	5850	20231101	14.53	14370	-53.38	20240129	6520	2.76	20240411	14850	-54.88	20230602	5850	14.53	20231101	1.29	N	276040	500	62 억		300321	N	N	0	N	00	N
74	20240417	160953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7150	150	2	2.14	1834177920	252286	152.42	7080	7530	6980	9100	4900	7000	7270.36	2.20	0	38306	7646	7322	7066	6742	6486	7195	6615	63	2100	500	4760	10	1	12554474	898	-17.02	3.94	12	2.01	-420.00	1816.00	14850	20230602	-51.85	5850	20231101	22.22	14370	-50.24	20240129	6520	9.66	20240411	14850	-51.85	20230602	5850	22.22	20231101	1.29	N	276040	500	62 억		276820	N	N	1	N	00	N
75	20240417	151008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7120	120	2	1.71	1774166700	243872	147.34	7080	7530	6980	9100	4900	7000	7274.99	2.20	0	41299	7646	7322	7066	6742	6486	7195	6615	63	2100	500	4760	10	1	12554474	894	-16.95	3.92	12	1.94	-420.00	1816.00	14850	20230602	-52.05	5850	20231101	21.71	14370	-50.45	20240129	6520	9.20	20240411	14850	-52.05	20230602	5850	21.71	20231101	1.29	N	276040	500	62 억		276820	N	N	1	N	00	N
76	20240417	141005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	350	2	5.00	1330969320	182215	110.09	7080	7530	6980	9100	4900	7000	7304.39	2.20	0	21985	7646	7322	7066	6742	6486	7195	6615	63	2100	500	4760	10	1	12554474	923	-17.50	4.05	12	1.45	-420.00	1816.00	14850	20230602	-50.51	5850	20231101	25.64	14370	-48.85	20240129	6520	12.73	20240411	14850	-50.51	20230602	5850	25.64	20231101	1.29	N	276040	500	62 억		276820	N	N	1	N	00	N
77	20240417	131005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7340	340	2	4.86	912679480	125943	76.09	7080	7470	6980	9100	4900	7000	7246.77	2.20	0	3782	7646	7322	7066	6742	6486	7195	6615	63	2100	500	4760	10	1	12554474	921	-17.48	4.04	12	1.00	-420.00	1816.00	14850	20230602	-50.57	5850	20231101	25.47	14370	-48.92	20240129	6520	12.58	20240411	14850	-50.57	20230602	5850	25.47	20231101	1.29	N	276040	500	62 억		276820	N	N	1	N	00	N
78	20240417	121007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7330	330	2	4.71	820106680	113325	68.47	7080	7470	6980	9100	4900	7000	7236.77	2.20	0	3694	7646	7322	7066	6742	6486	7195	6615	63	2100	500	4760	10	1	12554474	920	-17.45	4.04	12	0.90	-420.00	1816.00	14850	20230602	-50.64	5850	20231101	25.30	14370	-48.99	20240129	6520	12.42	20240411	14850	-50.64	20230602	5850	25.30	20231101	1.29	N	276040	500	62 억		276820	N	N	1	N	00	N
79	20240417	111009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7260	260	2	3.71	695125600	96306	58.18	7080	7470	6980	9100	4900	7000	7217.88	2.20	0	2539	7646	7322	7066	6742	6486	7195	6615	63	2100	500	4760	10	1	12554474	911	-17.29	4.00	12	0.77	-420.00	1816.00	14850	20230602	-51.11	5850	20231101	24.10	14370	-49.48	20240129	6520	11.35	20240411	14850	-51.11	20230602	5850	24.10	20231101	1.29	N	276040	500	62 억		276820	N	N	1	N	00	N
80	20240417	101000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7180	180	2	2.57	236194600	33397	20.18	7080	7190	6980	9100	4900	7000	7072.33	2.20	0	3196	7646	7322	7066	6742	6486	7195	6615	63	2100	500	4760	10	1	12554474	901	-17.10	3.95	12	0.27	-420.00	1816.00	14850	20230602	-51.65	5850	20231101	22.74	14370	-50.03	20240129	6520	10.12	20240411	14850	-51.65	20230602	5850	22.74	20231101	1.29	N	276040	500	62 억		276820	N	N	1	N	00	N
81	20240417	090957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7040	40	2	0.57	58080320	8268	5.00	7080	7080	6990	9100	4900	7000	7024.71	2.20	0	1522	7646	7322	7066	6742	6486	7195	6615	63	2100	500	4760	10	1	12554474	884	-16.76	3.88	12	0.07	-420.00	1816.00	14850	20230602	-52.59	5850	20231101	20.34	14370	-51.01	20240129	6520	7.98	20240411	14850	-52.59	20230602	5850	20.34	20231101	1.29	N	276040	500	62 억		276820	N	N	1	N	00	N
82	20240416	161002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7000	-190	5	-2.64	1148314540	164741	110.05	7170	7390	6810	9340	5040	7190	6970.42	2.44	0	2332	7730	7460	7300	7030	6870	7380	6950	63	2150	500	4880	10	1	12554474	879	-16.67	3.85	12	1.31	-420.00	1816.00	14850	20230602	-52.86	5850	20231101	19.66	14370	-51.29	20240129	6520	7.36	20240411	14850	-52.86	20230602	5850	19.66	20231101	1.27	N	276040	500	62 억		306754	N	N	1	N	00	N
83	20240416	151001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7000	-190	5	-2.64	1089213670	156287	104.40	7170	7390	6810	9340	5040	7190	6969.32	2.44	0	3259	7730	7460	7300	7030	6870	7380	6950	63	2150	500	4880	10	1	12554474	879	-16.67	3.85	12	1.24	-420.00	1816.00	14850	20230602	-52.86	5850	20231101	19.66	14370	-51.29	20240129	6520	7.36	20240411	14850	-52.86	20230602	5850	19.66	20231101	1.27	N	276040	500	62 억		306754	N	N	3	N	00	N
84	20240416	141002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6910	-280	5	-3.89	958490220	137456	91.82	7170	7390	6810	9340	5040	7190	6973.07	2.44	0	3625	7730	7460	7300	7030	6870	7380	6950	63	2150	500	4880	10	1	12554474	868	-16.45	3.81	12	1.09	-420.00	1816.00	14850	20230602	-53.47	5850	20231101	18.12	14370	-51.91	20240129	6520	5.98	20240411	14850	-53.47	20230602	5850	18.12	20231101	1.27	N	276040	500	62 억		306754	N	N	3	N	00	N
85	20240416	130959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7030	-160	5	-2.23	743838180	106451	71.11	7170	7390	6810	9340	5040	7190	6987.61	2.44	0	-2643	7730	7460	7300	7030	6870	7380	6950	63	2150	500	4880	10	1	12554474	883	-16.74	3.87	12	0.85	-420.00	1816.00	14850	20230602	-52.66	5850	20231101	20.17	14370	-51.08	20240129	6520	7.82	20240411	14850	-52.66	20230602	5850	20.17	20231101	1.27	N	276040	500	62 억		306754	N	N	3	N	00	N
86	20240416	121001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7000	-190	5	-2.64	695167510	99485	66.46	7170	7390	6810	9340	5040	7190	6987.66	2.44	0	-2528	7730	7460	7300	7030	6870	7380	6950	63	2150	500	4880	10	1	12554474	879	-16.67	3.85	12	0.79	-420.00	1816.00	14850	20230602	-52.86	5850	20231101	19.66	14370	-51.29	20240129	6520	7.36	20240411	14850	-52.86	20230602	5850	19.66	20231101	1.27	N	276040	500	62 억		306754	N	N	3	N	00	N
87	20240416	110958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6960	-230	5	-3.20	634564000	90758	60.63	7170	7390	6810	9340	5040	7190	6991.82	2.44	0	-1406	7730	7460	7300	7030	6870	7380	6950	63	2150	500	4880	10	1	12554474	874	-16.57	3.83	12	0.72	-420.00	1816.00	14850	20230602	-53.13	5850	20231101	18.97	14370	-51.57	20240129	6520	6.75	20240411	14850	-53.13	20230602	5850	18.97	20231101	1.27	N	276040	500	62 억		306754	N	N	3	N	00	N
88	20240416	100950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7020	-170	5	-2.36	324372480	46251	30.90	7170	7170	6910	9340	5040	7190	7013.31	2.44	0	3828	7730	7460	7300	7030	6870	7380	6950	63	2150	500	4880	10	1	12554474	881	-16.71	3.87	12	0.37	-420.00	1816.00	14850	20230602	-52.73	5850	20231101	20.00	14370	-51.15	20240129	6520	7.67	20240411	14850	-52.73	20230602	5850	20.00	20231101	1.27	N	276040	500	62 억		306754	N	N	3	N	00	N
89	20240416	090950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7040	-150	5	-2.09	53605650	7603	5.08	7170	7170	6980	9340	5040	7190	7050.59	2.44	0	-1101	7730	7460	7300	7030	6870	7380	6950	63	2150	500	4880	10	1	12554474	884	-16.76	3.88	12	0.06	-420.00	1816.00	14850	20230602	-52.59	5850	20231101	20.34	14370	-51.01	20240129	6520	7.98	20240411	14850	-52.59	20230602	5850	20.34	20231101	1.27	N	276040	500	62 억		306754	N	N	3	N	00	N
90	20240415	160947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7190	-80	5	-1.10	1062737360	145523	70.60	7280	7570	7140	9450	5090	7270	7303.35	2.76	0	-19276	7876	7572	7076	6772	6276	7725	6925	63	2180	500	4940	10	1	12554474	903	-17.12	3.96	12	1.16	-420.00	1816.00	14850	20230602	-51.58	5850	20231101	22.91	14370	-49.97	20240129	6520	10.28	20240411	14850	-51.58	20230602	5850	22.91	20231101	1.26	N	276040	500	62 억		345908	N	N	3	N	00	N
91	20240415	150953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7240	-30	5	-0.41	1010388760	138253	67.07	7280	7570	7140	9450	5090	7270	7308.40	2.76	0	-16494	7876	7572	7076	6772	6276	7725	6925	63	2180	500	4940	10	1	12554474	909	-17.24	3.99	12	1.10	-420.00	1816.00	14850	20230602	-51.25	5850	20231101	23.76	14370	-49.62	20240129	6520	11.04	20240411	14850	-51.25	20230602	5850	23.76	20231101	1.26	N	276040	500	62 억		345908	N	N	5	N	00	N
92	20240415	140946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	20	2	0.28	928387060	126919	61.57	7280	7570	7140	9450	5090	7270	7314.98	2.76	0	-15504	7876	7572	7076	6772	6276	7725	6925	63	2180	500	4940	10	1	12554474	915	-17.36	4.01	12	1.01	-420.00	1816.00	14850	20230602	-50.91	5850	20231101	24.62	14370	-49.27	20240129	6520	11.81	20240411	14850	-50.91	20230602	5850	24.62	20231101	1.26	N	276040	500	62 억		345908	N	N	5	N	00	N
93	20240415	130935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7230	-40	5	-0.55	866618270	118417	57.45	7280	7570	7140	9450	5090	7270	7318.57	2.76	0	-14504	7876	7572	7076	6772	6276	7725	6925	63	2180	500	4940	10	1	12554474	908	-17.21	3.98	12	0.94	-420.00	1816.00	14850	20230602	-51.31	5850	20231101	23.59	14370	-49.69	20240129	6520	10.89	20240411	14850	-51.31	20230602	5850	23.59	20231101	1.26	N	276040	500	62 억		345908	N	N	5	N	00	N
94	20240415	120951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7210	-60	5	-0.83	718834410	97867	47.48	7280	7570	7180	9450	5090	7270	7345.41	2.76	0	-12891	7876	7572	7076	6772	6276	7725	6925	63	2180	500	4940	10	1	12554474	905	-17.17	3.97	12	0.78	-420.00	1816.00	14850	20230602	-51.45	5850	20231101	23.25	14370	-49.83	20240129	6520	10.58	20240411	14850	-51.45	20230602	5850	23.25	20231101	1.26	N	276040	500	62 억		345908	N	N	5	N	00	N
95	20240415	110950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7230	-40	5	-0.55	652024130	88617	42.99	7280	7570	7180	9450	5090	7270	7358.29	2.76	0	-10283	7876	7572	7076	6772	6276	7725	6925	63	2180	500	4940	10	1	12554474	908	-17.21	3.98	12	0.71	-420.00	1816.00	14850	20230602	-51.31	5850	20231101	23.59	14370	-49.69	20240129	6520	10.89	20240411	14850	-51.31	20230602	5850	23.59	20231101	1.26	N	276040	500	62 억		345908	N	N	5	N	00	N
96	20240415	100944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	20	2	0.28	608844530	82659	40.10	7280	7570	7180	9450	5090	7270	7366.33	2.76	0	-8492	7876	7572	7076	6772	6276	7725	6925	63	2180	500	4940	10	1	12554474	915	-17.36	4.01	12	0.66	-420.00	1816.00	14850	20230602	-50.91	5850	20231101	24.62	14370	-49.27	20240129	6520	11.81	20240411	14850	-50.91	20230602	5850	24.62	20231101	1.26	N	276040	500	62 억		345908	N	N	5	N	00	N
97	20240415	090952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7510	240	2	3.30	287277410	38900	18.87	7280	7570	7180	9450	5090	7270	7386.55	2.76	0	886	7876	7572	7076	6772	6276	7725	6925	63	2180	500	4940	10	1	12554474	943	-17.88	4.14	12	0.31	-420.00	1816.00	14850	20230602	-49.43	5850	20231101	28.38	14370	-47.74	20240129	6520	15.18	20240411	14850	-49.43	20230602	5850	28.38	20231101	1.26	N	276040	500	62 억		345908	N	N	5	N	00	N
98	20240412	160943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	410	2	5.98	1444072720	204038	172.41	6900	7380	6580	8910	4810	6860	7077.45	3.05	0	-1192	7180	7020	6770	6610	6360	7100	6690	63	2050	500	4660	10	1	12554474	913	-17.31	4.00	12	1.63	-420.00	1816.00	14850	20230602	-51.04	5850	20231101	24.27	14370	-49.41	20240129	6520	11.50	20240411	14850	-51.04	20230602	5850	24.27	20231101	1.28	N	276040	500	62 억		382949	N	N	5	N	00	N
99	20240412	150946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7210	350	2	5.10	1371573790	194010	163.93	6900	7380	6580	8910	4810	6860	7069.60	3.05	0	-4452	7180	7020	6770	6610	6360	7100	6690	63	2050	500	4660	10	1	12554474	905	-17.17	3.97	12	1.55	-420.00	1816.00	14850	20230602	-51.45	5850	20231101	23.25	14370	-49.83	20240129	6520	10.58	20240411	14850	-51.45	20230602	5850	23.25	20231101	1.28	N	276040	500	62 억		382949	N	N	3	N	00	N
100	20240412	140942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7300	440	2	6.41	1145062910	162770	137.54	6900	7310	6580	8910	4810	6860	7034.85	3.05	0	-9838	7180	7020	6770	6610	6360	7100	6690	63	2050	500	4660	10	1	12554474	916	-17.38	4.02	12	1.30	-420.00	1816.00	14850	20230602	-50.84	5850	20231101	24.79	14370	-49.20	20240129	6520	11.96	20240411	14850	-50.84	20230602	5850	24.79	20231101	1.28	N	276040	500	62 억		382949	N	N	3	N	00	N
101	20240412	130932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7060	200	2	2.92	823083400	118044	99.74	6900	7170	6580	8910	4810	6860	6972.68	3.05	0	-16499	7180	7020	6770	6610	6360	7100	6690	63	2050	500	4660	10	1	12554474	886	-16.81	3.89	12	0.94	-420.00	1816.00	14850	20230602	-52.46	5850	20231101	20.68	14370	-50.87	20240129	6520	8.28	20240411	14850	-52.46	20230602	5850	20.68	20231101	1.28	N	276040	500	62 억		382949	N	N	3	N	00	N
102	20240412	120938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7070	210	2	3.06	739706640	106261	89.79	6900	7170	6580	8910	4810	6860	6961.22	3.05	0	-15884	7180	7020	6770	6610	6360	7100	6690	63	2050	500	4660	10	1	12554474	888	-16.83	3.89	12	0.85	-420.00	1816.00	14850	20230602	-52.39	5850	20231101	20.85	14370	-50.80	20240129	6520	8.44	20240411	14850	-52.39	20230602	5850	20.85	20231101	1.28	N	276040	500	62 억		382949	N	N	3	N	00	N
103	20240412	110938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7040	180	2	2.62	594242780	85777	72.48	6900	7170	6580	8910	4810	6860	6927.76	3.05	0	-11165	7180	7020	6770	6610	6360	7100	6690	63	2050	500	4660	10	1	12554474	884	-16.76	3.88	12	0.68	-420.00	1816.00	14850	20230602	-52.59	5850	20231101	20.34	14370	-51.01	20240129	6520	7.98	20240411	14850	-52.59	20230602	5850	20.34	20231101	1.28	N	276040	500	62 억		382949	N	N	3	N	00	N
104	20240412	100938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7140	280	2	4.08	539379830	78002	65.91	6900	7170	6580	8910	4810	6860	6914.95	3.05	0	-7777	7180	7020	6770	6610	6360	7100	6690	63	2050	500	4660	10	1	12554474	896	-17.00	3.93	12	0.62	-420.00	1816.00	14850	20230602	-51.92	5850	20231101	22.05	14370	-50.31	20240129	6520	9.51	20240411	14850	-51.92	20230602	5850	22.05	20231101	1.28	N	276040	500	62 억		382949	N	N	3	N	00	N
105	20240412	090939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6730	-130	5	-1.90	111190890	16543	13.98	6900	6920	6580	8910	4810	6860	6721.33	3.05	0	-2206	7180	7020	6770	6610	6360	7100	6690	63	2050	500	4660	10	1	12554474	845	-16.02	3.71	12	0.13	-420.00	1816.00	14850	20230602	-54.68	5850	20231101	15.04	14370	-53.17	20240129	6520	3.22	20240411	14850	-54.68	20230602	5850	15.04	20231101	1.28	N	276040	500	62 억		382949	N	N	3	N	00	N
106	20240411	160935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6860	-70	5	-1.01	794638960	117166	108.77	6800	6930	6520	9000	4860	6930	6782.16	3.21	0	-1009	7163	7046	6933	6816	6703	7105	6875	63	2070	500	4710	10	1	12554474	861	-16.33	3.78	12	0.93	-420.00	1816.00	14850	20230602	-53.80	5850	20231101	17.26	14370	-52.26	20240129	6520	5.21	20240411	14850	-53.80	20230602	5850	17.26	20231101	1.34	N	276040	500	62 억		402933	N	N	3	N	00	N
107	20240411	150940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6830	-100	5	-1.44	703444310	103862	96.42	6800	6930	6520	9000	4860	6930	6772.87	3.21	0	95	7163	7046	6933	6816	6703	7105	6875	63	2070	500	4710	10	1	12554474	857	-16.26	3.76	12	0.83	-420.00	1816.00	14850	20230602	-54.01	5850	20231101	16.75	14370	-52.47	20240129	6520	4.75	20240411	14850	-54.01	20230602	5850	16.75	20231101	1.34	N	276040	500	62 억		402933	N	N	28	N	00	N
108	20240411	140937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6850	-80	5	-1.15	569111080	84083	78.06	6800	6930	6520	9000	4860	6930	6768.44	3.21	0	-1841	7163	7046	6933	6816	6703	7105	6875	63	2070	500	4710	10	1	12554474	860	-16.31	3.77	12	0.67	-420.00	1816.00	14850	20230602	-53.87	5850	20231101	17.09	14370	-52.33	20240129	6520	5.06	20240411	14850	-53.87	20230602	5850	17.09	20231101	1.34	N	276040	500	62 억		402933	N	N	28	N	00	N
109	20240411	130925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6800	-130	5	-1.88	518409590	76646	71.15	6800	6930	6520	9000	4860	6930	6763.69	3.21	0	-2710	7163	7046	6933	6816	6703	7105	6875	63	2070	500	4710	10	1	12554474	854	-16.19	3.74	12	0.61	-420.00	1816.00	14850	20230602	-54.21	5850	20231101	16.24	14370	-52.68	20240129	6520	4.29	20240411	14850	-54.21	20230602	5850	16.24	20231101	1.34	N	276040	500	62 억		402933	N	N	28	N	00	N
110	20240411	120938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6790	-140	5	-2.02	502399820	74293	68.97	6800	6930	6520	9000	4860	6930	6762.41	3.21	0	-2282	7163	7046	6933	6816	6703	7105	6875	63	2070	500	4710	10	1	12554474	852	-16.17	3.74	12	0.59	-420.00	1816.00	14850	20230602	-54.28	5850	20231101	16.07	14370	-52.75	20240129	6520	4.14	20240411	14850	-54.28	20230602	5850	16.07	20231101	1.34	N	276040	500	62 억		402933	N	N	28	N	00	N
111	20240411	110930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6920	-10	5	-0.14	461708090	68346	63.45	6800	6930	6520	9000	4860	6930	6755.45	3.21	0	-1529	7163	7046	6933	6816	6703	7105	6875	63	2070	500	4710	10	1	12554474	869	-16.48	3.81	12	0.54	-420.00	1816.00	14850	20230602	-53.40	5850	20231101	18.29	14370	-51.84	20240129	6520	6.13	20240411	14850	-53.40	20230602	5850	18.29	20231101	1.34	N	276040	500	62 억		402933	N	N	28	N	00	N
112	20240411	100937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6820	-110	5	-1.59	335705830	49986	46.40	6800	6840	6520	9000	4860	6930	6716.00	3.21	0	6084	7163	7046	6933	6816	6703	7105	6875	63	2070	500	4710	10	1	12554474	856	-16.24	3.76	12	0.40	-420.00	1816.00	14850	20230602	-54.07	5850	20231101	16.58	14370	-52.54	20240129	6520	4.60	20240411	14850	-54.07	20230602	5850	16.58	20231101	1.34	N	276040	500	62 억		402933	N	N	28	N	00	N
113	20240411	090935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6690	-240	5	-3.46	199780000	29828	27.69	6800	6840	6520	9000	4860	6930	6697.73	3.21	0	3911	7163	7046	6933	6816	6703	7105	6875	63	2070	500	4710	10	1	12554474	840	-15.93	3.68	12	0.24	-420.00	1816.00	14850	20230602	-54.95	5850	20231101	14.36	14370	-53.44	20240129	6520	2.61	20240411	14850	-54.95	20230602	5850	14.36	20231101	1.34	N	276040	500	62 억		402933	N	N	28	N	00	N
114	20240409	160919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6930	90	2	1.32	728544460	105116	34.78	6850	7050	6820	8890	4790	6840	6931.30	3.23	0	7266	7566	7202	6996	6632	6426	7100	6530	63	2050	500	4650	10	1	12554474	870	-16.50	3.82	12	0.84	-420.00	1816.00	14850	20230602	-53.33	5850	20231101	18.46	14370	-51.77	20240129	6790	2.06	20240408	14850	-53.33	20230602	5850	18.46	20231101	1.35	N	276040	500	62 억		406101	N	N	28	N	00	N
115	20240409	150925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	40	2	0.58	675546920	97442	32.24	6850	7050	6820	8890	4790	6840	6933.30	3.23	0	5727	7566	7202	6996	6632	6426	7100	6530	63	2050	500	4650	10	1	12554474	864	-16.38	3.79	12	0.78	-420.00	1816.00	14850	20230602	-53.67	5850	20231101	17.61	14370	-52.12	20240129	6790	1.33	20240408	14850	-53.67	20230602	5850	17.61	20231101	1.35	N	276040	500	62 억		406101	N	N	0	N	00	N
116	20240409	140929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6940	100	2	1.46	627575620	90474	29.94	6850	7050	6820	8890	4790	6840	6937.08	3.23	0	6372	7566	7202	6996	6632	6426	7100	6530	63	2050	500	4650	10	1	12554474	871	-16.52	3.82	12	0.72	-420.00	1816.00	14850	20230602	-53.27	5850	20231101	18.63	14370	-51.70	20240129	6790	2.21	20240408	14850	-53.27	20230602	5850	18.63	20231101	1.35	N	276040	500	62 억		406101	N	N	0	N	00	N
117	20240409	130922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6890	50	2	0.73	545663730	78597	26.01	6850	7050	6820	8890	4790	6840	6943.22	3.23	0	7056	7566	7202	6996	6632	6426	7100	6530	63	2050	500	4650	10	1	12554474	865	-16.40	3.79	12	0.63	-420.00	1816.00	14850	20230602	-53.60	5850	20231101	17.78	14370	-52.05	20240129	6790	1.47	20240408	14850	-53.60	20230602	5850	17.78	20231101	1.35	N	276040	500	62 억		406101	N	N	0	N	00	N
118	20240409	120926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	40	2	0.58	491157580	70680	23.39	6850	7050	6820	8890	4790	6840	6949.82	3.23	0	6636	7566	7202	6996	6632	6426	7100	6530	63	2050	500	4650	10	1	12554474	864	-16.38	3.79	12	0.56	-420.00	1816.00	14850	20230602	-53.67	5850	20231101	17.61	14370	-52.12	20240129	6790	1.33	20240408	14850	-53.67	20230602	5850	17.61	20231101	1.35	N	276040	500	62 억		406101	N	N	0	N	00	N
119	20240409	110924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6960	120	2	1.75	427615130	61477	20.34	6850	7050	6820	8890	4790	6840	6956.66	3.23	0	11117	7566	7202	6996	6632	6426	7100	6530	63	2050	500	4650	10	1	12554474	874	-16.57	3.83	12	0.49	-420.00	1816.00	14850	20230602	-53.13	5850	20231101	18.97	14370	-51.57	20240129	6790	2.50	20240408	14850	-53.13	20230602	5850	18.97	20231101	1.35	N	276040	500	62 억		406101	N	N	0	N	00	N
120	20240409	100917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6950	110	2	1.61	340571410	48984	16.21	6850	7050	6820	8890	4790	6840	6953.89	3.23	0	9166	7566	7202	6996	6632	6426	7100	6530	63	2050	500	4650	10	1	12554474	873	-16.55	3.83	12	0.39	-420.00	1816.00	14850	20230602	-53.20	5850	20231101	18.80	14370	-51.64	20240129	6790	2.36	20240408	14850	-53.20	20230602	5850	18.80	20231101	1.35	N	276040	500	62 억		406101	N	N	0	N	00	N
121	20240409	090935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6860	20	2	0.29	44609160	6497	2.15	6850	6950	6820	8890	4790	6840	6868.34	3.23	0	836	7566	7202	6996	6632	6426	7100	6530	63	2050	500	4650	10	1	12554474	861	-16.33	3.78	12	0.05	-420.00	1816.00	14850	20230602	-53.80	5850	20231101	17.26	14370	-52.26	20240129	6790	1.03	20240408	14850	-53.80	20230602	5850	17.26	20231101	1.35	N	276040	500	62 억		406101	N	N	0	N	00	N
122	20240408	160917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6840	-520	5	-7.07	2101346760	301117	153.05	7360	7360	6790	9560	5160	7360	6978.53	3.09	0	42085	7786	7572	7416	7202	7046	7495	7125	63	2200	500	5000	10	1	12554474	859	-16.29	3.77	12	2.40	-420.00	1816.00	14850	20230602	-53.94	5850	20231101	16.92	14370	-52.40	20240129	6790	0.74	20240408	14850	-53.94	20230602	5850	16.92	20231101	1.37	N	276040	500	62 억		387306	N	N	5	N	00	N
123	20240408	150925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6910	-450	5	-6.11	2058022510	294791	149.84	7360	7360	6790	9560	5160	7360	6981.29	3.09	0	40511	7786	7572	7416	7202	7046	7495	7125	63	2200	500	5000	10	1	12554474	868	-16.45	3.81	12	2.35	-420.00	1816.00	14850	20230602	-53.47	5850	20231101	18.12	14370	-51.91	20240129	6790	1.77	20240408	14850	-53.47	20230602	5850	18.12	20231101	1.37	N	276040	500	62 억		387306	N	N	5	N	00	N
124	20240408	140924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6920	-440	5	-5.98	1963581820	281071	142.87	7360	7360	6790	9560	5160	7360	6986.07	3.09	0	39788	7786	7572	7416	7202	7046	7495	7125	63	2200	500	5000	10	1	12554474	869	-16.48	3.81	12	2.24	-420.00	1816.00	14850	20230602	-53.40	5850	20231101	18.29	14370	-51.84	20240129	6790	1.91	20240408	14850	-53.40	20230602	5850	18.29	20231101	1.37	N	276040	500	62 억		387306	N	N	5	N	00	N
125	20240408	130918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6920	-440	5	-5.98	1854397560	265220	134.81	7360	7360	6790	9560	5160	7360	6991.92	3.09	0	42571	7786	7572	7416	7202	7046	7495	7125	63	2200	500	5000	10	1	12554474	869	-16.48	3.81	12	2.11	-420.00	1816.00	14850	20230602	-53.40	5850	20231101	18.29	14370	-51.84	20240129	6790	1.91	20240408	14850	-53.40	20230602	5850	18.29	20231101	1.37	N	276040	500	62 억		387306	N	N	5	N	00	N
126	20240408	120924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6890	-470	5	-6.39	1737397490	248198	126.16	7360	7360	6790	9560	5160	7360	7000.05	3.09	0	46289	7786	7572	7416	7202	7046	7495	7125	63	2200	500	5000	10	1	12554474	865	-16.40	3.79	12	1.98	-420.00	1816.00	14850	20230602	-53.60	5850	20231101	17.78	14370	-52.05	20240129	6790	1.47	20240408	14850	-53.60	20230602	5850	17.78	20231101	1.37	N	276040	500	62 억		387306	N	N	5	N	00	N
127	20240408	110926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6930	-430	5	-5.84	1498325490	213424	108.48	7360	7360	6870	9560	5160	7360	7020.42	3.09	0	43867	7786	7572	7416	7202	7046	7495	7125	63	2200	500	5000	10	1	12554474	870	-16.50	3.82	12	1.70	-420.00	1816.00	14850	20230602	-53.33	5850	20231101	18.46	14370	-51.77	20240129	6870	0.87	20240408	14850	-53.33	20230602	5850	18.46	20231101	1.37	N	276040	500	62 억		387306	N	N	5	N	00	N
128	20240408	100915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7000	-360	5	-4.89	1210171310	171911	87.38	7360	7360	6880	9560	5160	7360	7039.52	3.09	0	41616	7786	7572	7416	7202	7046	7495	7125	63	2200	500	5000	10	1	12554474	879	-16.67	3.85	12	1.37	-420.00	1816.00	14850	20230602	-52.86	5850	20231101	19.66	14370	-51.29	20240129	6880	1.74	20240408	14850	-52.86	20230602	5850	19.66	20231101	1.37	N	276040	500	62 억		387306	N	N	5	N	00	N
129	20240408	090925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7180	-180	5	-2.45	242530180	33906	17.23	7360	7360	7000	9560	5160	7360	7153.02	3.09	0	-1276	7786	7572	7416	7202	7046	7495	7125	63	2200	500	5000	10	1	12554474	901	-17.10	3.95	12	0.27	-420.00	1816.00	14850	20230602	-51.65	5850	20231101	22.74	14370	-50.03	20240129	7000	2.57	20240408	14850	-51.65	20230602	5850	22.74	20231101	1.37	N	276040	500	62 억		387306	N	N	5	N	00	N
130	20240405	160922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7360	-380	5	-4.91	1451422100	196166	105.10	7540	7630	7260	10060	5420	7740	7398.97	3.42	0	-33949	8253	7996	7833	7576	7413	8125	7705	63	2320	500	5260	10	1	12554474	924	-17.52	4.05	12	1.56	-420.00	1816.00	14850	20230602	-50.44	5850	20231101	25.81	14370	-48.78	20240129	7260	1.38	20240405	14850	-50.44	20230602	5850	25.81	20231101	1.40	N	276040	500	62 억		428986	N	N	5	N	00	N
131	20240405	150917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	-450	5	-5.81	1358221470	183456	98.29	7540	7630	7260	10060	5420	7740	7403.53	3.42	0	-29894	8253	7996	7833	7576	7413	8125	7705	63	2320	500	5260	10	1	12554474	915	-17.36	4.01	12	1.46	-420.00	1816.00	14850	20230602	-50.91	5850	20231101	24.62	14370	-49.27	20240129	7260	0.41	20240405	14850	-50.91	20230602	5850	24.62	20231101	1.40	N	276040	500	62 억		428986	N	N	5	N	00	N
132	20240405	140916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7370	-370	5	-4.78	1027732390	138244	74.07	7540	7630	7290	10060	5420	7740	7434.19	3.42	0	-35106	8253	7996	7833	7576	7413	8125	7705	63	2320	500	5260	10	1	12554474	925	-17.55	4.06	12	1.10	-420.00	1816.00	14850	20230602	-50.37	5850	20231101	25.98	14370	-48.71	20240129	7290	1.10	20240405	14850	-50.37	20230602	5850	25.98	20231101	1.40	N	276040	500	62 억		428986	N	N	5	N	00	N
133	20240405	130913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	-330	5	-4.26	899128020	120677	64.66	7540	7630	7290	10060	5420	7740	7450.70	3.42	0	-36516	8253	7996	7833	7576	7413	8125	7705	63	2320	500	5260	10	1	12554474	930	-17.64	4.08	12	0.96	-420.00	1816.00	14850	20230602	-50.10	5850	20231101	26.67	14370	-48.43	20240129	7290	1.65	20240405	14850	-50.10	20230602	5850	26.67	20231101	1.40	N	276040	500	62 억		428986	N	N	5	N	00	N
134	20240405	120917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	-330	5	-4.26	668148290	89187	47.78	7540	7630	7380	10060	5420	7740	7491.54	3.42	0	-33647	8253	7996	7833	7576	7413	8125	7705	63	2320	500	5260	10	1	12554474	930	-17.64	4.08	12	0.71	-420.00	1816.00	14850	20230602	-50.10	5850	20231101	26.67	14370	-48.43	20240129	7300	1.51	20240307	14850	-50.10	20230602	5850	26.67	20231101	1.40	N	276040	500	62 억		428986	N	N	5	N	00	N
135	20240405	110923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7420	-320	5	-4.13	578017460	77007	41.26	7540	7630	7390	10060	5420	7740	7506.04	3.42	0	-32706	8253	7996	7833	7576	7413	8125	7705	63	2320	500	5260	10	1	12554474	932	-17.67	4.09	12	0.61	-420.00	1816.00	14850	20230602	-50.03	5850	20231101	26.84	14370	-48.36	20240129	7300	1.64	20240307	14850	-50.03	20230602	5850	26.84	20231101	1.40	N	276040	500	62 억		428986	N	N	5	N	00	N
136	20240405	100802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-200	5	-2.58	310828500	41250	22.10	7540	7630	7480	10060	5420	7740	7535.24	3.42	0	-10059	8253	7996	7833	7576	7413	8125	7705	63	2320	500	5260	10	1	12554474	947	-17.95	4.15	12	0.33	-420.00	1816.00	14850	20230602	-49.23	5850	20231101	28.89	14370	-47.53	20240129	7300	3.29	20240307	14850	-49.23	20230602	5850	28.89	20231101	1.40	N	276040	500	62 억		428986	N	N	5	N	00	N
137	20240405	090904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	-220	5	-2.84	142779530	18919	10.14	7540	7630	7480	10060	5420	7740	7546.89	3.42	0	-1458	8253	7996	7833	7576	7413	8125	7705	63	2320	500	5260	10	1	12554474	944	-17.90	4.14	12	0.15	-420.00	1816.00	14850	20230602	-49.36	5850	20231101	28.55	14370	-47.67	20240129	7300	3.01	20240307	14850	-49.36	20230602	5850	28.55	20231101	1.40	N	276040	500	62 억		428986	N	N	5	N	00	N
138	20240404	160903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7740	240	2	3.20	1463035880	185878	145.70	7700	8090	7670	9750	5250	7500	7870.95	3.32	0	31317	7946	7722	7586	7362	7226	7655	7295	63	2250	500	5100	10	1	12554474	972	-18.43	4.26	12	1.48	-420.00	1816.00	14850	20230602	-47.88	5850	20231101	32.31	14370	-46.14	20240129	7300	6.03	20240307	14850	-47.88	20230602	5850	32.31	20231101	1.40	N	276040	500	62 억		416936	N	N	5	N	00	N
139	20240404	150901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	300	2	4.00	1410294430	179081	140.37	7700	8090	7670	9750	5250	7500	7875.18	3.32	0	32720	7946	7722	7586	7362	7226	7655	7295	63	2250	500	5100	10	1	12554474	979	-18.57	4.30	12	1.43	-420.00	1816.00	14850	20230602	-47.47	5850	20231101	33.33	14370	-45.72	20240129	7300	6.85	20240307	14850	-47.47	20230602	5850	33.33	20231101	1.40	N	276040	500	62 억		416936	N	N	17	N	00	N
140	20240404	140906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7840	340	2	4.53	1180148460	149373	117.08	7700	8090	7670	9750	5250	7500	7900.68	3.32	0	34583	7946	7722	7586	7362	7226	7655	7295	63	2250	500	5100	10	1	12554474	984	-18.67	4.32	12	1.19	-420.00	1816.00	14850	20230602	-47.21	5850	20231101	34.02	14370	-45.44	20240129	7300	7.40	20240307	14850	-47.21	20230602	5850	34.02	20231101	1.40	N	276040	500	62 억		416936	N	N	17	N	00	N
141	20240404	130855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7830	330	2	4.40	1146975210	145142	113.77	7700	8090	7670	9750	5250	7500	7902.43	3.32	0	34605	7946	7722	7586	7362	7226	7655	7295	63	2250	500	5100	10	1	12554474	983	-18.64	4.31	12	1.16	-420.00	1816.00	14850	20230602	-47.27	5850	20231101	33.85	14370	-45.51	20240129	7300	7.26	20240307	14850	-47.27	20230602	5850	33.85	20231101	1.40	N	276040	500	62 억		416936	N	N	17	N	00	N
142	20240404	120901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	350	2	4.67	1075122290	135963	106.57	7700	8090	7670	9750	5250	7500	7907.46	3.32	0	33807	7946	7722	7586	7362	7226	7655	7295	63	2250	500	5100	10	1	12554474	986	-18.69	4.32	12	1.08	-420.00	1816.00	14850	20230602	-47.14	5850	20231101	34.19	14370	-45.37	20240129	7300	7.53	20240307	14850	-47.14	20230602	5850	34.19	20231101	1.40	N	276040	500	62 억		416936	N	N	17	N	00	N
143	20240404	110903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	360	2	4.80	1006418660	127206	99.71	7700	8090	7670	9750	5250	7500	7911.72	3.32	0	37684	7946	7722	7586	7362	7226	7655	7295	63	2250	500	5100	10	1	12554474	987	-18.71	4.33	12	1.01	-420.00	1816.00	14850	20230602	-47.07	5850	20231101	34.36	14370	-45.30	20240129	7300	7.67	20240307	14850	-47.07	20230602	5850	34.36	20231101	1.40	N	276040	500	62 억		416936	N	N	17	N	00	N
144	20240404	100901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7830	330	2	4.40	925125780	116931	91.65	7700	8090	7670	9750	5250	7500	7911.72	3.32	0	34217	7946	7722	7586	7362	7226	7655	7295	63	2250	500	5100	10	1	12554474	983	-18.64	4.31	12	0.93	-420.00	1816.00	14850	20230602	-47.27	5850	20231101	33.85	14370	-45.51	20240129	7300	7.26	20240307	14850	-47.27	20230602	5850	33.85	20231101	1.40	N	276040	500	62 억		416936	N	N	17	N	00	N
145	20240404	090903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	250	2	3.33	97068250	12569	9.85	7700	7800	7670	9750	5250	7500	7722.83	3.32	0	3070	7946	7722	7586	7362	7226	7655	7295	63	2250	500	5100	10	1	12554474	973	-18.45	4.27	12	0.10	-420.00	1816.00	14850	20230602	-47.81	5850	20231101	32.48	14370	-46.07	20240129	7300	6.16	20240307	14850	-47.81	20230602	5850	32.48	20231101	1.40	N	276040	500	62 억		416936	N	N	17	N	00	N
146	20240403	160901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	-310	5	-3.97	968746740	127493	120.44	7810	7810	7450	10150	5470	7810	7598.49	3.39	0	-2473	8316	8062	7926	7672	7536	7995	7605	63	2340	500	5310	10	1	12554474	942	-17.86	4.13	12	1.02	-420.00	1816.00	14850	20230602	-49.49	5850	20231101	28.21	14370	-47.81	20240129	7300	2.74	20240307	14850	-49.49	20230602	5850	28.21	20231101	1.42	N	276040	500	62 억		425609	N	N	17	N	00	N
147	20240403	150900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7510	-300	5	-3.84	884257980	116212	109.78	7810	7810	7450	10150	5470	7810	7608.88	3.39	0	-2398	8316	8062	7926	7672	7536	7995	7605	63	2340	500	5310	10	1	12554474	943	-17.88	4.14	12	0.93	-420.00	1816.00	14850	20230602	-49.43	5850	20231101	28.38	14370	-47.74	20240129	7300	2.88	20240307	14850	-49.43	20230602	5850	28.38	20231101	1.42	N	276040	500	62 억		425609	N	N	38	N	00	N
148	20240403	140851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7610	-200	5	-2.56	649972050	85075	80.37	7810	7810	7580	10150	5470	7810	7639.84	3.39	0	1381	8316	8062	7926	7672	7536	7995	7605	63	2340	500	5310	10	1	12554474	955	-18.12	4.19	12	0.68	-420.00	1816.00	14850	20230602	-48.75	5850	20231101	30.09	14370	-47.04	20240129	7300	4.25	20240307	14850	-48.75	20230602	5850	30.09	20231101	1.42	N	276040	500	62 억		425609	N	N	38	N	00	N
149	20240403	130856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7630	-180	5	-2.30	515984080	67449	63.72	7810	7810	7600	10150	5470	7810	7649.81	3.39	0	1059	8316	8062	7926	7672	7536	7995	7605	63	2340	500	5310	10	1	12554474	958	-18.17	4.20	12	0.54	-420.00	1816.00	14850	20230602	-48.62	5850	20231101	30.43	14370	-46.90	20240129	7300	4.52	20240307	14850	-48.62	20230602	5850	30.43	20231101	1.42	N	276040	500	62 억		425609	N	N	38	N	00	N
150	20240403	120849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7630	-180	5	-2.30	460348300	60140	56.81	7810	7810	7600	10150	5470	7810	7654.42	3.39	0	245	8316	8062	7926	7672	7536	7995	7605	63	2340	500	5310	10	1	12554474	958	-18.17	4.20	12	0.48	-420.00	1816.00	14850	20230602	-48.62	5850	20231101	30.43	14370	-46.90	20240129	7300	4.52	20240307	14850	-48.62	20230602	5850	30.43	20231101	1.42	N	276040	500	62 억		425609	N	N	38	N	00	N
151	20240403	110856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7650	-160	5	-2.05	366818350	47853	45.21	7810	7810	7610	10150	5470	7810	7665.30	3.39	0	-669	8316	8062	7926	7672	7536	7995	7605	63	2340	500	5310	10	1	12554474	960	-18.21	4.21	12	0.38	-420.00	1816.00	14850	20230602	-48.48	5850	20231101	30.77	14370	-46.76	20240129	7300	4.79	20240307	14850	-48.48	20230602	5850	30.77	20231101	1.42	N	276040	500	62 억		425609	N	N	38	N	00	N
152	20240403	100856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7660	-150	5	-1.92	211119600	27491	25.97	7810	7810	7620	10150	5470	7810	7679.24	3.39	0	-2348	8316	8062	7926	7672	7536	7995	7605	63	2340	500	5310	10	1	12554474	962	-18.24	4.22	12	0.22	-420.00	1816.00	14850	20230602	-48.42	5850	20231101	30.94	14370	-46.69	20240129	7300	4.93	20240307	14850	-48.42	20230602	5850	30.94	20231101	1.42	N	276040	500	62 억		425609	N	N	38	N	00	N
153	20240403	090857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7680	-130	5	-1.66	50422840	6534	6.17	7810	7810	7680	10150	5470	7810	7715.93	3.39	0	-1108	8316	8062	7926	7672	7536	7995	7605	63	2340	500	5310	10	1	12554474	964	-18.29	4.23	12	0.05	-420.00	1816.00	14850	20230602	-48.28	5850	20231101	31.28	14370	-46.56	20240129	7300	5.21	20240307	14850	-48.28	20230602	5850	31.28	20231101	1.42	N	276040	500	62 억		425609	N	N	38	N	00	N
154	20240402	160844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-230	5	-2.86	834699150	105726	69.28	8050	8180	7790	10450	5630	8040	7894.93	3.70	0	-26839	8440	8240	7990	7790	7540	8340	7890	63	2410	500	5460	10	1	12554474	981	-18.60	4.30	12	0.84	-420.00	1816.00	14850	20230602	-47.41	5850	20231101	33.50	14370	-45.65	20240129	7300	6.99	20240307	14850	-47.41	20230602	5850	33.50	20231101	1.42	N	276040	500	62 억		464036	N	N	38	N	00	N
155	20240402	150850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7830	-210	5	-2.61	804970840	101923	66.78	8050	8180	7790	10450	5630	8040	7897.83	3.70	0	-26738	8440	8240	7990	7790	7540	8340	7890	63	2410	500	5460	10	1	12554474	983	-18.64	4.31	12	0.81	-420.00	1816.00	14850	20230602	-47.27	5850	20231101	33.85	14370	-45.51	20240129	7300	7.26	20240307	14850	-47.27	20230602	5850	33.85	20231101	1.42	N	276040	500	62 억		464036	N	N	9	N	00	N
156	20240402	140854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-230	5	-2.86	715467660	90462	59.27	8050	8180	7790	10450	5630	8040	7909.04	3.70	0	-26759	8440	8240	7990	7790	7540	8340	7890	63	2410	500	5460	10	1	12554474	981	-18.60	4.30	12	0.72	-420.00	1816.00	14850	20230602	-47.41	5850	20231101	33.50	14370	-45.65	20240129	7300	6.99	20240307	14850	-47.41	20230602	5850	33.50	20231101	1.42	N	276040	500	62 억		464036	N	N	9	N	00	N
157	20240402	130840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7880	-160	5	-1.99	663224130	83814	54.92	8050	8180	7790	10450	5630	8040	7913.05	3.70	0	-24407	8440	8240	7990	7790	7540	8340	7890	63	2410	500	5460	10	1	12554474	989	-18.76	4.34	12	0.67	-420.00	1816.00	14850	20230602	-46.94	5850	20231101	34.70	14370	-45.16	20240129	7300	7.95	20240307	14850	-46.94	20230602	5850	34.70	20231101	1.42	N	276040	500	62 억		464036	N	N	9	N	00	N
158	20240402	120838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7880	-160	5	-1.99	599247810	75657	49.57	8050	8180	7790	10450	5630	8040	7920.59	3.70	0	-23067	8440	8240	7990	7790	7540	8340	7890	63	2410	500	5460	10	1	12554474	989	-18.76	4.34	12	0.60	-420.00	1816.00	14850	20230602	-46.94	5850	20231101	34.70	14370	-45.16	20240129	7300	7.95	20240307	14850	-46.94	20230602	5850	34.70	20231101	1.42	N	276040	500	62 억		464036	N	N	9	N	00	N
159	20240402	110841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	-180	5	-2.24	436220970	54838	35.93	8050	8180	7850	10450	5630	8040	7954.72	3.70	0	-22046	8440	8240	7990	7790	7540	8340	7890	63	2410	500	5460	10	1	12554474	987	-18.71	4.33	12	0.44	-420.00	1816.00	14850	20230602	-47.07	5850	20231101	34.36	14370	-45.30	20240129	7300	7.67	20240307	14850	-47.07	20230602	5850	34.36	20231101	1.42	N	276040	500	62 억		464036	N	N	9	N	00	N
160	20240402	100843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-140	5	-1.74	327519650	41035	26.89	8050	8180	7900	10450	5630	8040	7981.47	3.70	0	-15743	8440	8240	7990	7790	7540	8340	7890	63	2410	500	5460	10	1	12554474	992	-18.81	4.35	12	0.33	-420.00	1816.00	14850	20230602	-46.80	5850	20231101	35.04	14370	-45.02	20240129	7300	8.22	20240307	14850	-46.80	20230602	5850	35.04	20231101	1.42	N	276040	500	62 억		464036	N	N	9	N	00	N
161	20240402	090841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7990	-50	5	-0.62	72378080	8967	5.88	8050	8180	7990	10450	5630	8040	8071.60	3.70	0	-3754	8440	8240	7990	7790	7540	8340	7890	63	2410	500	5460	10	1	12554474	1003	-19.02	4.40	12	0.07	-420.00	1816.00	14850	20230602	-46.20	5850	20231101	36.58	14370	-44.40	20240129	7300	9.45	20240307	14850	-46.20	20230602	5850	36.58	20231101	1.42	N	276040	500	62 억		464036	N	N	9	N	00	N
162	20240401	160841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	280	2	3.61	1222284880	151400	132.47	7750	8190	7740	10080	5440	7760	8073.22	3.65	0	35187	8126	7942	7836	7652	7546	7890	7600	63	2320	500	5270	10	1	12554474	1009	-19.14	4.43	12	1.21	-420.00	1816.00	14850	20230602	-45.86	5850	20231101	37.44	14370	-44.05	20240129	7300	10.14	20240307	14850	-45.86	20230602	5850	37.44	20231101	1.41	N	276040	500	62 억		458387	N	N	9	N	00	N
163	20240401	150842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	320	2	4.12	1187758690	147107	128.71	7750	8190	7740	10080	5440	7760	8074.11	3.65	0	33776	8126	7942	7836	7652	7546	7890	7600	63	2320	500	5270	10	1	12554474	1014	-19.24	4.45	12	1.17	-420.00	1816.00	14850	20230602	-45.59	5850	20231101	38.12	14370	-43.77	20240129	7300	10.68	20240307	14850	-45.59	20230602	5850	38.12	20231101	1.41	N	276040	500	62 억		458387	N	N	0	N	00	N
164	20240401	140837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	330	2	4.25	1079067180	133630	116.92	7750	8190	7740	10080	5440	7760	8075.04	3.65	0	31255	8126	7942	7836	7652	7546	7890	7600	63	2320	500	5270	10	1	12554474	1016	-19.26	4.45	12	1.06	-420.00	1816.00	14850	20230602	-45.52	5850	20231101	38.29	14370	-43.70	20240129	7300	10.82	20240307	14850	-45.52	20230602	5850	38.29	20231101	1.41	N	276040	500	62 억		458387	N	N	0	N	00	N
165	20240401	130834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	320	2	4.12	980374880	121421	106.24	7750	8190	7740	10080	5440	7760	8074.18	3.65	0	28098	8126	7942	7836	7652	7546	7890	7600	63	2320	500	5270	10	1	12554474	1014	-19.24	4.45	12	0.97	-420.00	1816.00	14850	20230602	-45.59	5850	20231101	38.12	14370	-43.77	20240129	7300	10.68	20240307	14850	-45.59	20230602	5850	38.12	20231101	1.41	N	276040	500	62 억		458387	N	N	0	N	00	N
166	20240401	120841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	320	2	4.12	935027770	115809	101.33	7750	8190	7740	10080	5440	7760	8073.88	3.65	0	26413	8126	7942	7836	7652	7546	7890	7600	63	2320	500	5270	10	1	12554474	1014	-19.24	4.45	12	0.92	-420.00	1816.00	14850	20230602	-45.59	5850	20231101	38.12	14370	-43.77	20240129	7300	10.68	20240307	14850	-45.59	20230602	5850	38.12	20231101	1.41	N	276040	500	62 억		458387	N	N	0	N	00	N
167	20240401	110840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	320	2	4.12	883303610	109389	95.71	7750	8190	7740	10080	5440	7760	8074.89	3.65	0	25397	8126	7942	7836	7652	7546	7890	7600	63	2320	500	5270	10	1	12554474	1014	-19.24	4.45	12	0.87	-420.00	1816.00	14850	20230602	-45.59	5850	20231101	38.12	14370	-43.77	20240129	7300	10.68	20240307	14850	-45.59	20230602	5850	38.12	20231101	1.41	N	276040	500	62 억		458387	N	N	0	N	00	N
168	20240401	100836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	330	2	4.25	566354800	70443	61.64	7750	8140	7740	10080	5440	7760	8039.90	3.65	0	22698	8126	7942	7836	7652	7546	7890	7600	63	2320	500	5270	10	1	12554474	1016	-19.26	4.45	12	0.56	-420.00	1816.00	14850	20230602	-45.52	5850	20231101	38.29	14370	-43.70	20240129	7300	10.82	20240307	14850	-45.52	20230602	5850	38.29	20231101	1.41	N	276040	500	62 억		458387	N	N	0	N	00	N
169	20240401	090836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	290	2	3.74	55937780	7143	6.25	7750	8050	7740	10080	5440	7760	7831.13	3.65	0	2042	8126	7942	7836	7652	7546	7890	7600	63	2320	500	5270	10	1	12554474	1011	-19.17	4.43	12	0.06	-420.00	1816.00	14850	20230602	-45.79	5850	20231101	37.61	14370	-43.98	20240129	7300	10.27	20240307	14850	-45.79	20230602	5850	37.61	20231101	1.41	N	276040	500	62 억		458387	N	N	0	N	00	N