KissMeData/331520/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	161215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	845	16	2	1.93	90328669	107926	33.02	840	845	822	1077	581	829	836.94	3.47	0	-7238	859	844	820	805	781	832	793	51	248	100	580	1	1	50864390	430	46.94	1.47	12	0.21	18.00	575.00	1593	20230717	-46.96	727	20240419	16.23	1149	-26.46	20240110	727	16.23	20240419	1593	-46.96	20230717	727	16.23	20240419	1.97	N	331520	100	50 억		1764039	N	N	0	N	00	N
3	20240430	151226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	840	11	2	1.33	81042385	96910	29.65	840	844	822	1077	581	829	836.26	3.47	0	-7188	859	844	820	805	781	832	793	51	248	100	580	1	1	50864390	427	46.67	1.46	12	0.19	18.00	575.00	1593	20230717	-47.27	727	20240419	15.54	1149	-26.89	20240110	727	15.54	20240419	1593	-47.27	20230717	727	15.54	20240419	1.97	N	331520	100	50 억		1764039	N	N	0	N	00	N
4	20240430	141233	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	834	5	2	0.60	58197751	69670	21.32	840	842	822	1077	581	829	835.33	3.47	0	-6743	859	844	820	805	781	832	793	51	248	100	580	1	1	50864390	424	46.33	1.45	12	0.14	18.00	575.00	1593	20230717	-47.65	727	20240419	14.72	1149	-27.42	20240110	727	14.72	20240419	1593	-47.65	20230717	727	14.72	20240419	1.97	N	331520	100	50 억		1764039	N	N	0	N	00	N
5	20240430	131228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	834	5	2	0.60	57092801	68343	20.91	840	842	822	1077	581	829	835.39	3.47	0	-6432	859	844	820	805	781	832	793	51	248	100	580	1	1	50864390	424	46.33	1.45	12	0.13	18.00	575.00	1593	20230717	-47.65	727	20240419	14.72	1149	-27.42	20240110	727	14.72	20240419	1593	-47.65	20230717	727	14.72	20240419	1.97	N	331520	100	50 억		1764039	N	N	0	N	00	N
6	20240430	121225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	834	5	2	0.60	55368441	66270	20.28	840	842	822	1077	581	829	835.50	3.47	0	-6441	859	844	820	805	781	832	793	51	248	100	580	1	1	50864390	424	46.33	1.45	12	0.13	18.00	575.00	1593	20230717	-47.65	727	20240419	14.72	1149	-27.42	20240110	727	14.72	20240419	1593	-47.65	20230717	727	14.72	20240419	1.97	N	331520	100	50 억		1764039	N	N	0	N	00	N
7	20240430	111219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	833	4	2	0.48	46410615	55527	16.99	840	842	822	1077	581	829	835.82	3.47	0	-5351	859	844	820	805	781	832	793	51	248	100	580	1	1	50864390	424	46.28	1.45	12	0.11	18.00	575.00	1593	20230717	-47.71	727	20240419	14.58	1149	-27.50	20240110	727	14.58	20240419	1593	-47.71	20230717	727	14.58	20240419	1.97	N	331520	100	50 억		1764039	N	N	0	N	00	N
8	20240430	101221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	833	4	2	0.48	42844659	51225	15.67	840	842	829	1077	581	829	836.40	3.47	0	-5337	859	844	820	805	781	832	793	51	248	100	580	1	1	50864390	424	46.28	1.45	12	0.10	18.00	575.00	1593	20230717	-47.71	727	20240419	14.58	1149	-27.50	20240110	727	14.58	20240419	1593	-47.71	20230717	727	14.58	20240419	1.97	N	331520	100	50 억		1764039	N	N	0	N	00	N
9	20240430	091231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	836	7	2	0.84	22404119	26686	8.17	840	841	830	1077	581	829	839.55	3.47	0	-2375	859	844	820	805	781	832	793	51	248	100	580	1	1	50864390	425	46.44	1.45	12	0.05	18.00	575.00	1593	20230717	-47.52	727	20240419	14.99	1149	-27.24	20240110	727	14.99	20240419	1593	-47.52	20230717	727	14.99	20240419	1.97	N	331520	100	50 억		1764039	N	N	0	N	00	N
10	20240429	161210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	829	27	2	3.37	266668186	325672	58.19	833	835	796	1042	562	802	818.66	3.45	0	6938	853	827	794	768	735	840	781	51	240	100	560	1	1	50864390	422	46.06	1.44	12	0.64	18.00	575.00	1593	20230717	-47.96	727	20240419	14.03	1149	-27.85	20240110	727	14.03	20240419	1593	-47.96	20230717	727	14.03	20240419	1.96	N	331520	100	50 억		1757101	N	N	0	N	00	N
11	20240429	151221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	820	18	2	2.24	255156455	311777	55.70	833	835	796	1042	562	802	818.39	3.45	0	8601	853	827	794	768	735	840	781	51	240	100	560	1	1	50864390	417	45.56	1.43	12	0.61	18.00	575.00	1593	20230717	-48.52	727	20240419	12.79	1149	-28.63	20240110	727	12.79	20240419	1593	-48.52	20230717	727	12.79	20240419	1.96	N	331520	100	50 억		1757101	N	N	0	N	00	N
12	20240429	141135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	831	29	2	3.62	210690063	257761	46.05	833	835	796	1042	562	802	817.39	3.45	0	3256	853	827	794	768	735	840	781	51	240	100	560	1	1	50864390	423	46.17	1.45	12	0.51	18.00	575.00	1593	20230717	-47.83	727	20240419	14.31	1149	-27.68	20240110	727	14.31	20240419	1593	-47.83	20230717	727	14.31	20240419	1.96	N	331520	100	50 억		1757101	N	N	0	N	00	N
13	20240429	131220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	826	24	2	2.99	200530436	245548	43.87	833	834	796	1042	562	802	816.66	3.45	0	3282	853	827	794	768	735	840	781	51	240	100	560	1	1	50864390	420	45.89	1.44	12	0.48	18.00	575.00	1593	20230717	-48.15	727	20240419	13.62	1149	-28.11	20240110	727	13.62	20240419	1593	-48.15	20230717	727	13.62	20240419	1.96	N	331520	100	50 억		1757101	N	N	0	N	00	N
14	20240429	121219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	825	23	2	2.87	163000282	200260	35.78	833	833	796	1042	562	802	813.94	3.45	0	4209	853	827	794	768	735	840	781	51	240	100	560	1	1	50864390	420	45.83	1.43	12	0.39	18.00	575.00	1593	20230717	-48.21	727	20240419	13.48	1149	-28.20	20240110	727	13.48	20240419	1593	-48.21	20230717	727	13.48	20240419	1.96	N	331520	100	50 억		1757101	N	N	0	N	00	N
15	20240429	111154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	810	8	2	1.00	90594646	111732	19.96	833	833	796	1042	562	802	810.82	3.45	0	1872	853	827	794	768	735	840	781	51	240	100	560	1	1	50864390	412	45.00	1.41	12	0.22	18.00	575.00	1593	20230717	-49.15	727	20240419	11.42	1149	-29.50	20240110	727	11.42	20240419	1593	-49.15	20230717	727	11.42	20240419	1.96	N	331520	100	50 억		1757101	N	N	0	N	00	N
16	20240429	101219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	807	5	2	0.62	82240505	101390	18.11	833	833	796	1042	562	802	811.13	3.45	0	1974	853	827	794	768	735	840	781	51	240	100	560	1	1	50864390	410	44.83	1.40	12	0.20	18.00	575.00	1593	20230717	-49.34	727	20240419	11.00	1149	-29.77	20240110	727	11.00	20240419	1593	-49.34	20230717	727	11.00	20240419	1.96	N	331520	100	50 억		1757101	N	N	0	N	00	N
17	20240429	091219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	807	5	2	0.62	34509811	42079	7.52	833	833	805	1042	562	802	820.12	3.45	0	-3337	853	827	794	768	735	840	781	51	240	100	560	1	1	50864390	410	44.83	1.40	12	0.08	18.00	575.00	1593	20230717	-49.34	727	20240419	11.00	1149	-29.77	20240110	727	11.00	20240419	1593	-49.34	20230717	727	11.00	20240419	1.96	N	331520	100	50 억		1757101	N	N	0	N	00	N
18	20240426	161213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	802	49	2	6.51	443701632	559577	390.64	766	820	761	978	528	753	792.86	3.51	0	-30167	780	766	749	735	718	758	727	51	225	100	520	1	1	50864390	408	44.56	1.39	12	1.10	18.00	575.00	1593	20230717	-49.65	727	20240419	10.32	1149	-30.20	20240110	727	10.32	20240419	1593	-49.65	20230717	727	10.32	20240419	1.92	N	331520	100	50 억		1787268	N	N	0	N	00	N
19	20240426	151216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	797	44	2	5.84	420893135	531054	370.73	766	820	761	978	528	753	792.56	3.51	0	-28267	780	766	749	735	718	758	727	51	225	100	520	1	1	50864390	405	44.28	1.39	12	1.04	18.00	575.00	1593	20230717	-49.97	727	20240419	9.63	1149	-30.64	20240110	727	9.63	20240419	1593	-49.97	20230717	727	9.63	20240419	1.92	N	331520	100	50 억		1787268	N	N	0	N	00	N
20	20240426	141214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	780	27	2	3.59	386451344	487039	340.00	766	820	761	978	528	753	793.47	3.51	0	-26748	780	766	749	735	718	758	727	51	225	100	520	1	1	50864390	397	43.33	1.36	12	0.96	18.00	575.00	1593	20230717	-51.04	727	20240419	7.29	1149	-32.11	20240110	727	7.29	20240419	1593	-51.04	20230717	727	7.29	20240419	1.92	N	331520	100	50 억		1787268	N	N	0	N	00	N
21	20240426	131214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	806	53	2	7.04	351878395	443573	309.66	766	820	761	978	528	753	793.28	3.51	0	-29518	780	766	749	735	718	758	727	51	225	100	520	1	1	50864390	410	44.78	1.40	12	0.87	18.00	575.00	1593	20230717	-49.40	727	20240419	10.87	1149	-29.85	20240110	727	10.87	20240419	1593	-49.40	20230717	727	10.87	20240419	1.92	N	331520	100	50 억		1787268	N	N	0	N	00	N
22	20240426	121212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	775	22	2	2.92	298103882	375721	262.29	766	820	761	978	528	753	793.42	3.51	0	-29965	780	766	749	735	718	758	727	51	225	100	520	1	1	50864390	394	43.06	1.35	12	0.74	18.00	575.00	1593	20230717	-51.35	727	20240419	6.60	1149	-32.55	20240110	727	6.60	20240419	1593	-51.35	20230717	727	6.60	20240419	1.92	N	331520	100	50 억		1787268	N	N	0	N	00	N
23	20240426	111206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	783	30	2	3.98	288980014	363963	254.08	766	820	761	978	528	753	793.98	3.51	0	-29609	780	766	749	735	718	758	727	51	225	100	520	1	1	50864390	398	43.50	1.36	12	0.72	18.00	575.00	1593	20230717	-50.85	727	20240419	7.70	1149	-31.85	20240110	727	7.70	20240419	1593	-50.85	20230717	727	7.70	20240419	1.92	N	331520	100	50 억		1787268	N	N	0	N	00	N
24	20240426	101211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	788	35	2	4.65	263307002	330968	231.05	766	820	761	978	528	753	795.57	3.51	0	-26442	780	766	749	735	718	758	727	51	225	100	520	1	1	50864390	401	43.78	1.37	12	0.65	18.00	575.00	1593	20230717	-50.53	727	20240419	8.39	1149	-31.42	20240110	727	8.39	20240419	1593	-50.53	20230717	727	8.39	20240419	1.92	N	331520	100	50 억		1787268	N	N	0	N	00	N
25	20240426	091216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	771	18	2	2.39	20919892	27120	18.93	766	790	761	978	528	753	771.38	3.51	0	-6217	780	766	749	735	718	758	727	51	225	100	520	1	1	50864390	392	42.83	1.34	12	0.05	18.00	575.00	1593	20230717	-51.60	727	20240419	6.05	1149	-32.90	20240110	727	6.05	20240419	1593	-51.60	20230717	727	6.05	20240419	1.92	N	331520	100	50 억		1787268	N	N	0	N	00	N
26	20240425	161206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	753	-2	5	-0.26	104139449	140150	267.30	760	763	732	981	529	755	742.56	3.54	0	-12394	777	766	753	742	729	771	747	51	226	100	520	1	1	50864390	383	41.83	1.31	12	0.28	18.00	575.00	1593	20230717	-52.73	727	20240419	3.58	1149	-34.46	20240110	727	3.58	20240419	1593	-52.73	20230717	727	3.58	20240419	1.93	N	331520	100	50 억		1799666	N	N	0	N	00	N
27	20240425	151211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	743	-12	5	-1.59	89263292	120314	229.47	760	763	732	981	529	755	741.92	3.54	0	-8897	777	766	753	742	729	771	747	51	226	100	520	1	1	50864390	378	41.28	1.29	12	0.24	18.00	575.00	1593	20230717	-53.36	727	20240419	2.20	1149	-35.34	20240110	727	2.20	20240419	1593	-53.36	20230717	727	2.20	20240419	1.93	N	331520	100	50 억		1799666	N	N	0	N	00	N
28	20240425	141207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	738	-17	5	-2.25	62572832	84358	160.89	760	763	732	981	529	755	741.75	3.54	0	-9687	777	766	753	742	729	771	747	51	226	100	520	1	1	50864390	375	41.00	1.28	12	0.17	18.00	575.00	1593	20230717	-53.67	727	20240419	1.51	1149	-35.77	20240110	727	1.51	20240419	1593	-53.67	20230717	727	1.51	20240419	1.93	N	331520	100	50 억		1799666	N	N	0	N	00	N
29	20240425	131208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	739	-16	5	-2.12	44655670	59990	114.42	760	763	737	981	529	755	744.39	3.54	0	-8609	777	766	753	742	729	771	747	51	226	100	520	1	1	50864390	376	41.06	1.29	12	0.12	18.00	575.00	1593	20230717	-53.61	727	20240419	1.65	1149	-35.68	20240110	727	1.65	20240419	1593	-53.61	20230717	727	1.65	20240419	1.93	N	331520	100	50 억		1799666	N	N	0	N	00	N
30	20240425	121205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	745	-10	5	-1.32	30125355	40331	76.92	760	763	738	981	529	755	746.95	3.54	0	-4569	777	766	753	742	729	771	747	51	226	100	520	1	1	50864390	379	41.39	1.30	12	0.08	18.00	575.00	1593	20230717	-53.23	727	20240419	2.48	1149	-35.16	20240110	727	2.48	20240419	1593	-53.23	20230717	727	2.48	20240419	1.93	N	331520	100	50 억		1799666	N	N	0	N	00	N
31	20240425	111206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	741	-14	5	-1.85	29053136	38887	74.17	760	763	738	981	529	755	747.12	3.54	0	-3800	777	766	753	742	729	771	747	51	226	100	520	1	1	50864390	377	41.17	1.29	12	0.08	18.00	575.00	1593	20230717	-53.48	727	20240419	1.93	1149	-35.51	20240110	727	1.93	20240419	1593	-53.48	20230717	727	1.93	20240419	1.93	N	331520	100	50 억		1799666	N	N	0	N	00	N
32	20240425	101206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	756	1	2	0.13	8763690	11581	22.09	760	763	751	981	529	755	756.73	3.54	0	-2962	777	766	753	742	729	771	747	51	226	100	520	1	1	50864390	385	42.00	1.31	12	0.02	18.00	575.00	1593	20230717	-52.54	727	20240419	3.99	1149	-34.20	20240110	727	3.99	20240419	1593	-52.54	20230717	727	3.99	20240419	1.93	N	331520	100	50 억		1799666	N	N	0	N	00	N
33	20240425	091211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	755	0	3	0.00	5243768	6912	13.18	760	763	751	981	529	755	758.65	3.54	0	-2962	777	766	753	742	729	771	747	51	226	100	520	1	1	50864390	384	41.94	1.31	12	0.01	18.00	575.00	1593	20230717	-52.61	727	20240419	3.85	1149	-34.29	20240110	727	3.85	20240419	1593	-52.61	20230717	727	3.85	20240419	1.93	N	331520	100	50 억		1799666	N	N	0	N	00	N
34	20240424	161147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	755	5	2	0.67	38792299	51686	73.70	740	764	740	975	525	750	750.54	3.53	0	2945	797	773	755	731	713	785	743	51	225	100	520	1	1	50864390	384	41.94	1.31	12	0.10	18.00	575.00	1593	20230717	-52.61	727	20240419	3.85	1149	-34.29	20240110	727	3.85	20240419	1593	-52.61	20230717	727	3.85	20240419	1.91	N	331520	100	50 억		1796721	N	N	0	N	00	N
35	20240424	151204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	753	3	2	0.40	36901798	49175	70.11	740	764	740	975	525	750	750.42	3.53	0	2879	797	773	755	731	713	785	743	51	225	100	520	1	1	50864390	383	41.83	1.31	12	0.10	18.00	575.00	1593	20230717	-52.73	727	20240419	3.58	1149	-34.46	20240110	727	3.58	20240419	1593	-52.73	20230717	727	3.58	20240419	1.91	N	331520	100	50 억		1796721	N	N	0	N	00	N
36	20240424	141205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	754	4	2	0.53	26102601	34805	49.63	740	764	740	975	525	750	749.97	3.53	0	1965	797	773	755	731	713	785	743	51	225	100	520	1	1	50864390	384	41.89	1.31	12	0.07	18.00	575.00	1593	20230717	-52.67	727	20240419	3.71	1149	-34.38	20240110	727	3.71	20240419	1593	-52.67	20230717	727	3.71	20240419	1.91	N	331520	100	50 억		1796721	N	N	0	N	00	N
37	20240424	131208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	752	2	2	0.27	25121490	33501	47.77	740	764	740	975	525	750	749.87	3.53	0	1996	797	773	755	731	713	785	743	51	225	100	520	1	1	50864390	383	41.78	1.31	12	0.07	18.00	575.00	1593	20230717	-52.79	727	20240419	3.44	1149	-34.55	20240110	727	3.44	20240419	1593	-52.79	20230717	727	3.44	20240419	1.91	N	331520	100	50 억		1796721	N	N	0	N	00	N
38	20240424	121202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	755	5	2	0.67	22920107	30581	43.60	740	764	740	975	525	750	749.49	3.53	0	3492	797	773	755	731	713	785	743	51	225	100	520	1	1	50864390	384	41.94	1.31	12	0.06	18.00	575.00	1593	20230717	-52.61	727	20240419	3.85	1149	-34.29	20240110	727	3.85	20240419	1593	-52.61	20230717	727	3.85	20240419	1.91	N	331520	100	50 억		1796721	N	N	0	N	00	N
39	20240424	111200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	755	5	2	0.67	19752002	26380	37.61	740	764	740	975	525	750	748.75	3.53	0	3859	797	773	755	731	713	785	743	51	225	100	520	1	1	50864390	384	41.94	1.31	12	0.05	18.00	575.00	1593	20230717	-52.61	727	20240419	3.85	1149	-34.29	20240110	727	3.85	20240419	1593	-52.61	20230717	727	3.85	20240419	1.91	N	331520	100	50 억		1796721	N	N	0	N	00	N
40	20240424	101158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	755	5	2	0.67	17628636	23556	33.59	740	764	740	975	525	750	748.37	3.53	0	4140	797	773	755	731	713	785	743	51	225	100	520	1	1	50864390	384	41.94	1.31	12	0.05	18.00	575.00	1593	20230717	-52.61	727	20240419	3.85	1149	-34.29	20240110	727	3.85	20240419	1593	-52.61	20230717	727	3.85	20240419	1.91	N	331520	100	50 억		1796721	N	N	0	N	00	N
41	20240424	091203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	762	12	2	1.60	1402632	1880	2.68	740	764	740	975	525	750	746.08	3.53	0	36	797	773	755	731	713	785	743	51	225	100	520	1	1	50864390	388	42.33	1.33	12	0.00	18.00	575.00	1593	20230717	-52.17	727	20240419	4.81	1149	-33.68	20240110	727	4.81	20240419	1593	-52.17	20230717	727	4.81	20240419	1.91	N	331520	100	50 억		1796721	N	N	0	N	00	N
42	20240423	161129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	750	0	3	0.00	52657843	70135	115.29	737	779	737	975	525	750	750.82	3.54	0	-4474	762	756	748	742	734	757	743	51	225	100	520	1	1	50864390	381	41.67	1.30	12	0.14	18.00	575.00	1593	20230717	-52.92	727	20240419	3.16	1149	-34.73	20240110	727	3.16	20240419	1593	-52.92	20230717	727	3.16	20240419	1.99	N	331520	100	50 억		1801195	N	N	0	N	00	N
43	20240423	151157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	750	0	3	0.00	50195413	66850	109.89	737	779	737	975	525	750	750.87	3.54	0	-4441	762	756	748	742	734	757	743	51	225	100	520	1	1	50864390	381	41.67	1.30	12	0.13	18.00	575.00	1593	20230717	-52.92	727	20240419	3.16	1149	-34.73	20240110	727	3.16	20240419	1593	-52.92	20230717	727	3.16	20240419	1.99	N	331520	100	50 억		1801195	N	N	0	N	00	N
44	20240423	141156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	751	1	2	0.13	44181979	58809	96.67	737	779	737	975	525	750	751.28	3.54	0	-4334	762	756	748	742	734	757	743	51	225	100	520	1	1	50864390	382	41.72	1.31	12	0.12	18.00	575.00	1593	20230717	-52.86	727	20240419	3.30	1149	-34.64	20240110	727	3.30	20240419	1593	-52.86	20230717	727	3.30	20240419	1.99	N	331520	100	50 억		1801195	N	N	0	N	00	N
45	20240423	131155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	746	-4	5	-0.53	37792113	50251	82.60	737	779	737	975	525	750	752.07	3.54	0	-3691	762	756	748	742	734	757	743	51	225	100	520	1	1	50864390	379	41.44	1.30	12	0.10	18.00	575.00	1593	20230717	-53.17	727	20240419	2.61	1149	-35.07	20240110	727	2.61	20240419	1593	-53.17	20230717	727	2.61	20240419	1.99	N	331520	100	50 억		1801195	N	N	0	N	00	N
46	20240423	121154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	750	0	3	0.00	35343044	46972	77.21	737	779	737	975	525	750	752.43	3.54	0	-3187	762	756	748	742	734	757	743	51	225	100	520	1	1	50864390	381	41.67	1.30	12	0.09	18.00	575.00	1593	20230717	-52.92	727	20240419	3.16	1149	-34.73	20240110	727	3.16	20240419	1593	-52.92	20230717	727	3.16	20240419	1.99	N	331520	100	50 억		1801195	N	N	0	N	00	N
47	20240423	111155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	748	-2	5	-0.27	34162468	45392	74.62	737	779	737	975	525	750	752.61	3.54	0	-3187	762	756	748	742	734	757	743	51	225	100	520	1	1	50864390	380	41.56	1.30	12	0.09	18.00	575.00	1593	20230717	-53.04	727	20240419	2.89	1149	-34.90	20240110	727	2.89	20240419	1593	-53.04	20230717	727	2.89	20240419	1.99	N	331520	100	50 억		1801195	N	N	0	N	00	N
48	20240423	101152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	755	5	2	0.67	22447452	29757	48.92	737	779	737	975	525	750	754.36	3.54	0	-763	762	756	748	742	734	757	743	51	225	100	520	1	1	50864390	384	41.94	1.31	12	0.06	18.00	575.00	1593	20230717	-52.61	727	20240419	3.85	1149	-34.29	20240110	727	3.85	20240419	1593	-52.61	20230717	727	3.85	20240419	1.99	N	331520	100	50 억		1801195	N	N	0	N	00	N
49	20240423	091156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	758	8	2	1.07	11112500	14740	24.23	737	779	737	975	525	750	753.90	3.54	0	-2655	762	756	748	742	734	757	743	51	225	100	520	1	1	50864390	386	42.11	1.32	12	0.03	18.00	575.00	1593	20230717	-52.42	727	20240419	4.26	1149	-34.03	20240110	727	4.26	20240419	1593	-52.42	20230717	727	4.26	20240419	1.99	N	331520	100	50 억		1801195	N	N	0	N	00	N
50	20240422	161150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	750	4	2	0.54	45495864	60723	33.65	750	754	740	969	523	746	749.21	3.56	0	-7414	781	763	745	727	709	754	718	51	223	100	520	1	1	50864390	381	41.67	1.30	12	0.12	18.00	575.00	1593	20230717	-52.92	727	20240419	3.16	1149	-34.73	20240110	727	3.16	20240419	1593	-52.92	20230717	727	3.16	20240419	2.02	N	331520	100	50 억		1808759	N	N	0	N	00	N
51	20240422	151147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	751	5	2	0.67	42374299	56555	31.34	750	754	740	969	523	746	749.26	3.56	0	-8266	781	763	745	727	709	754	718	51	223	100	520	1	1	50864390	382	41.72	1.31	12	0.11	18.00	575.00	1593	20230717	-52.86	727	20240419	3.30	1149	-34.64	20240110	727	3.30	20240419	1593	-52.86	20230717	727	3.30	20240419	2.02	N	331520	100	50 억		1808759	N	N	0	N	00	N
52	20240422	141150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	750	4	2	0.54	38364978	51196	28.37	750	754	740	969	523	746	749.37	3.56	0	-9854	781	763	745	727	709	754	718	51	223	100	520	1	1	50864390	381	41.67	1.30	12	0.10	18.00	575.00	1593	20230717	-52.92	727	20240419	3.16	1149	-34.73	20240110	727	3.16	20240419	1593	-52.92	20230717	727	3.16	20240419	2.02	N	331520	100	50 억		1808759	N	N	0	N	00	N
53	20240422	131146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	751	5	2	0.67	33846636	45132	25.01	750	754	740	969	523	746	749.95	3.56	0	-9465	781	763	745	727	709	754	718	51	223	100	520	1	1	50864390	382	41.72	1.31	12	0.09	18.00	575.00	1593	20230717	-52.86	727	20240419	3.30	1149	-34.64	20240110	727	3.30	20240419	1593	-52.86	20230717	727	3.30	20240419	2.02	N	331520	100	50 억		1808759	N	N	0	N	00	N
54	20240422	121145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	750	4	2	0.54	12538417	16741	9.28	750	754	740	969	523	746	748.96	3.56	0	-116	781	763	745	727	709	754	718	51	223	100	520	1	1	50864390	381	41.67	1.30	12	0.03	18.00	575.00	1593	20230717	-52.92	727	20240419	3.16	1149	-34.73	20240110	727	3.16	20240419	1593	-52.92	20230717	727	3.16	20240419	2.02	N	331520	100	50 억		1808759	N	N	0	N	00	N
55	20240422	111147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	751	5	2	0.67	10930764	14593	8.09	750	754	740	969	523	746	749.04	3.56	0	850	781	763	745	727	709	754	718	51	223	100	520	1	1	50864390	382	41.72	1.31	12	0.03	18.00	575.00	1593	20230717	-52.86	727	20240419	3.30	1149	-34.64	20240110	727	3.30	20240419	1593	-52.86	20230717	727	3.30	20240419	2.02	N	331520	100	50 억		1808759	N	N	0	N	00	N
56	20240422	101148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	752	6	2	0.80	9082784	12138	6.73	750	754	740	969	523	746	748.29	3.56	0	1561	781	763	745	727	709	754	718	51	223	100	520	1	1	50864390	383	41.78	1.31	12	0.02	18.00	575.00	1593	20230717	-52.79	727	20240419	3.44	1149	-34.55	20240110	727	3.44	20240419	1593	-52.79	20230717	727	3.44	20240419	2.02	N	331520	100	50 억		1808759	N	N	0	N	00	N
57	20240422	091148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	747	1	2	0.13	2304992	3087	1.71	750	754	740	969	523	746	746.68	3.56	0	375	781	763	745	727	709	754	718	51	223	100	520	1	1	50864390	380	41.50	1.30	12	0.01	18.00	575.00	1593	20230717	-53.11	727	20240419	2.75	1149	-34.99	20240110	727	2.75	20240419	1593	-53.11	20230717	727	2.75	20240419	2.02	N	331520	100	50 억		1808759	N	N	0	N	00	N
58	20240419	161053	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	746	-6	5	-0.80	133799120	180350	170.70	753	763	727	977	527	752	741.88	3.55	0	1165	771	761	754	744	737	766	749	51	225	100	520	1	1	50864390	379	41.44	1.30	12	0.35	18.00	575.00	1593	20230717	-53.17	727	20240419	2.61	1149	-35.07	20240110	727	2.61	20240419	1593	-53.17	20230717	727	2.61	20240419	2.05	N	331520	100	50 억		1807594	N	N	0	N	00	N
59	20240419	151102	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	743	-9	5	-1.20	131464732	177220	167.74	753	763	727	977	527	752	741.82	3.55	0	1170	771	761	754	744	737	766	749	51	225	100	520	1	1	50864390	378	41.28	1.29	12	0.35	18.00	575.00	1593	20230717	-53.36	727	20240419	2.20	1149	-35.34	20240110	727	2.20	20240419	1593	-53.36	20230717	727	2.20	20240419	2.05	N	331520	100	50 억		1807594	N	N	0	N	00	N
60	20240419	141053	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	744	-8	5	-1.06	117887752	158932	150.43	753	763	727	977	527	752	741.75	3.55	0	-607	771	761	754	744	737	766	749	51	225	100	520	1	1	50864390	378	41.33	1.29	12	0.31	18.00	575.00	1593	20230717	-53.30	727	20240419	2.34	1149	-35.25	20240110	727	2.34	20240419	1593	-53.30	20230717	727	2.34	20240419	2.05	N	331520	100	50 억		1807594	N	N	0	N	00	N
61	20240419	131053	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	747	-5	5	-0.66	115868914	156222	147.86	753	763	727	977	527	752	741.69	3.55	0	-644	771	761	754	744	737	766	749	51	225	100	520	1	1	50864390	380	41.50	1.30	12	0.31	18.00	575.00	1593	20230717	-53.11	727	20240419	2.75	1149	-34.99	20240110	727	2.75	20240419	1593	-53.11	20230717	727	2.75	20240419	2.05	N	331520	100	50 억		1807594	N	N	0	N	00	N
62	20240419	121049	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	743	-9	5	-1.20	95121121	128224	121.36	753	763	727	977	527	752	741.84	3.55	0	-1465	771	761	754	744	737	766	749	51	225	100	520	1	1	50864390	378	41.28	1.29	12	0.25	18.00	575.00	1593	20230717	-53.36	727	20240419	2.20	1149	-35.34	20240110	727	2.20	20240419	1593	-53.36	20230717	727	2.20	20240419	2.05	N	331520	100	50 억		1807594	N	N	0	N	00	N
63	20240419	111104	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	748	-4	5	-0.53	27334642	36401	34.45	753	763	747	977	527	752	750.93	3.55	0	-4457	771	761	754	744	737	766	749	51	225	100	520	1	1	50864390	380	41.56	1.30	12	0.07	18.00	575.00	1593	20230717	-53.04	747	20240419	0.13	1149	-34.90	20240110	747	0.13	20240419	1593	-53.04	20230717	747	0.13	20240419	2.05	N	331520	100	50 억		1807594	N	N	0	N	00	N
64	20240419	101058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	754	2	2	0.27	14402025	19137	18.11	753	763	748	977	527	752	752.57	3.55	0	-2660	771	761	754	744	737	766	749	51	225	100	520	1	1	50864390	384	41.89	1.31	12	0.04	18.00	575.00	1593	20230717	-52.67	747	20240418	0.94	1149	-34.38	20240110	747	0.94	20240418	1593	-52.67	20230717	747	0.94	20240418	2.05	N	331520	100	50 억		1807594	N	N	0	N	00	N
65	20240419	091048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	754	2	2	0.27	6332524	8401	7.95	753	763	748	977	527	752	753.78	3.55	0	-233	771	761	754	744	737	766	749	51	225	100	520	1	1	50864390	384	41.89	1.31	12	0.02	18.00	575.00	1593	20230717	-52.67	747	20240418	0.94	1149	-34.38	20240110	747	0.94	20240418	1593	-52.67	20230717	747	0.94	20240418	2.05	N	331520	100	50 억		1807594	N	N	0	N	00	N
66	20240418	161050	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	752	3	2	0.40	78475997	103921	42.98	747	764	747	973	525	749	755.26	3.52	0	18550	786	767	758	739	730	763	735	51	224	100	520	1	1	50864390	383	41.78	1.31	12	0.20	18.00	575.00	1593	20230717	-52.79	747	20240418	0.67	1149	-34.55	20240110	747	0.67	20240418	1593	-52.79	20230717	747	0.67	20240418	2.04	N	331520	100	50 억		1789044	N	N	0	N	00	N
67	20240418	151049	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	757	8	2	1.07	65842799	87146	36.04	747	764	747	973	525	749	755.55	3.52	0	15640	786	767	758	739	730	763	735	51	224	100	520	1	1	50864390	385	42.06	1.32	12	0.17	18.00	575.00	1593	20230717	-52.48	747	20240418	1.34	1149	-34.12	20240110	747	1.34	20240418	1593	-52.48	20230717	747	1.34	20240418	2.04	N	331520	100	50 억		1789044	N	N	0	N	00	N
68	20240418	141056	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	760	11	2	1.47	60868550	80584	33.33	747	764	747	973	525	749	755.34	3.52	0	12145	786	767	758	739	730	763	735	51	224	100	520	1	1	50864390	387	42.22	1.32	12	0.16	18.00	575.00	1593	20230717	-52.29	747	20240418	1.74	1149	-33.86	20240110	747	1.74	20240418	1593	-52.29	20230717	747	1.74	20240418	2.04	N	331520	100	50 억		1789044	N	N	0	N	00	N
69	20240418	131046	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	763	14	2	1.87	56383617	74673	30.88	747	764	747	973	525	749	755.07	3.52	0	10735	786	767	758	739	730	763	735	51	224	100	520	1	1	50864390	388	42.39	1.33	12	0.15	18.00	575.00	1593	20230717	-52.10	747	20240418	2.14	1149	-33.59	20240110	747	2.14	20240418	1593	-52.10	20230717	747	2.14	20240418	2.04	N	331520	100	50 억		1789044	N	N	0	N	00	N
70	20240418	121047	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	761	12	2	1.60	52752712	69902	28.91	747	764	747	973	525	749	754.67	3.52	0	9620	786	767	758	739	730	763	735	51	224	100	520	1	1	50864390	387	42.28	1.32	12	0.14	18.00	575.00	1593	20230717	-52.23	747	20240418	1.87	1149	-33.77	20240110	747	1.87	20240418	1593	-52.23	20230717	747	1.87	20240418	2.04	N	331520	100	50 억		1789044	N	N	0	N	00	N
71	20240418	111053	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	758	9	2	1.20	39009269	51837	21.44	747	764	747	973	525	749	752.54	3.52	0	7215	786	767	758	739	730	763	735	51	224	100	520	1	1	50864390	386	42.11	1.32	12	0.10	18.00	575.00	1593	20230717	-52.42	747	20240418	1.47	1149	-34.03	20240110	747	1.47	20240418	1593	-52.42	20230717	747	1.47	20240418	2.04	N	331520	100	50 억		1789044	N	N	0	N	00	N
72	20240418	101049	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	759	10	2	1.34	20160071	26797	11.08	747	764	747	973	525	749	752.33	3.52	0	2121	786	767	758	739	730	763	735	51	224	100	520	1	1	50864390	386	42.17	1.32	12	0.05	18.00	575.00	1593	20230717	-52.35	747	20240418	1.61	1149	-33.94	20240110	747	1.61	20240418	1593	-52.35	20230717	747	1.61	20240418	2.04	N	331520	100	50 억		1789044	N	N	0	N	00	N
73	20240418	091046	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	760	11	2	1.47	8170708	10901	4.51	747	764	747	973	525	749	749.54	3.52	0	194	786	767	758	739	730	763	735	51	224	100	520	1	1	50864390	387	42.22	1.32	12	0.02	18.00	575.00	1593	20230717	-52.29	747	20240418	1.74	1149	-33.86	20240110	747	1.74	20240418	1593	-52.29	20230717	747	1.74	20240418	2.04	N	331520	100	50 억		1789044	N	N	0	N	00	N
74	20240417	161038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	749	-27	5	-3.48	175304567	229826	75.92	773	777	749	1008	544	776	763.67	3.49	0	13674	832	803	786	757	740	795	749	51	232	100	540	1	1	50864390	381	41.61	1.30	12	0.45	18.00	575.00	1593	20230717	-52.98	749	20240417	0.00	1149	-34.81	20240110	749	0.00	20240417	1593	-52.98	20230717	749	0.00	20240417	2.14	N	331520	100	50 억		1775254	N	N	0	N	00	N
75	20240417	151054	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	766	-10	5	-1.29	117068006	152412	50.34	773	777	758	1008	544	776	768.10	3.49	0	13704	832	803	786	757	740	795	749	51	232	100	540	1	1	50864390	390	42.56	1.33	12	0.30	18.00	575.00	1593	20230717	-51.91	758	20240417	1.06	1149	-33.33	20240110	758	1.06	20240417	1593	-51.91	20230717	758	1.06	20240417	2.14	N	331520	100	50 억		1775254	N	N	0	N	00	N
76	20240417	141051	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	776	0	3	0.00	52800227	68474	22.62	773	777	767	1008	544	776	771.10	3.49	0	7291	832	803	786	757	740	795	749	51	232	100	540	1	1	50864390	395	43.11	1.35	12	0.13	18.00	575.00	1593	20230717	-51.29	767	20240417	1.17	1149	-32.46	20240110	767	1.17	20240417	1593	-51.29	20230717	767	1.17	20240417	2.14	N	331520	100	50 억		1775254	N	N	0	N	00	N
77	20240417	131052	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	773	-3	5	-0.39	48078606	62363	20.60	773	777	767	1008	544	776	770.95	3.49	0	5728	832	803	786	757	740	795	749	51	232	100	540	1	1	50864390	393	42.94	1.34	12	0.12	18.00	575.00	1593	20230717	-51.48	767	20240417	0.78	1149	-32.72	20240110	767	0.78	20240417	1593	-51.48	20230717	767	0.78	20240417	2.14	N	331520	100	50 억		1775254	N	N	0	N	00	N
78	20240417	121053	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	772	-4	5	-0.52	36670815	47575	15.71	773	777	767	1008	544	776	770.80	3.49	0	5505	832	803	786	757	740	795	749	51	232	100	540	1	1	50864390	393	42.89	1.34	12	0.09	18.00	575.00	1593	20230717	-51.54	767	20240417	0.65	1149	-32.81	20240110	767	0.65	20240417	1593	-51.54	20230717	767	0.65	20240417	2.14	N	331520	100	50 억		1775254	N	N	0	N	00	N
79	20240417	111056	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	772	-4	5	-0.52	31690588	41119	13.58	773	777	767	1008	544	776	770.70	3.49	0	5383	832	803	786	757	740	795	749	51	232	100	540	1	1	50864390	393	42.89	1.34	12	0.08	18.00	575.00	1593	20230717	-51.54	767	20240417	0.65	1149	-32.81	20240110	767	0.65	20240417	1593	-51.54	20230717	767	0.65	20240417	2.14	N	331520	100	50 억		1775254	N	N	0	N	00	N
80	20240417	101046	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	772	-4	5	-0.52	20104943	26045	8.60	773	777	767	1008	544	776	771.93	3.49	0	4232	832	803	786	757	740	795	749	51	232	100	540	1	1	50864390	393	42.89	1.34	12	0.05	18.00	575.00	1593	20230717	-51.54	767	20240417	0.65	1149	-32.81	20240110	767	0.65	20240417	1593	-51.54	20230717	767	0.65	20240417	2.14	N	331520	100	50 억		1775254	N	N	0	N	00	N
81	20240417	091043	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	776	0	3	0.00	7651662	9903	3.27	773	777	769	1008	544	776	772.66	3.49	0	1269	832	803	786	757	740	795	749	51	232	100	540	1	1	50864390	395	43.11	1.35	12	0.02	18.00	575.00	1593	20230717	-51.29	769	20240417	0.91	1149	-32.46	20240110	769	0.91	20240417	1593	-51.29	20230717	769	0.91	20240417	2.14	N	331520	100	50 억		1775254	N	N	0	N	00	N
82	20240416	161048	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	776	-42	5	-5.13	234080049	300456	199.01	814	815	769	1063	573	818	779.09	3.52	0	-15659	837	827	810	800	783	819	792	51	245	100	570	1	1	50864390	395	43.11	1.35	12	0.59	18.00	575.00	1593	20230717	-51.29	769	20240416	0.91	1149	-32.46	20240110	769	0.91	20240416	1593	-51.29	20230717	769	0.91	20240416	2.13	N	331520	100	50 억		1790937	N	N	0	N	00	N
83	20240416	151047	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	772	-46	5	-5.62	220990592	283553	187.81	814	815	769	1063	573	818	779.36	3.52	0	-13933	837	827	810	800	783	819	792	51	245	100	570	1	1	50864390	393	42.89	1.34	12	0.56	18.00	575.00	1593	20230717	-51.54	769	20240416	0.39	1149	-32.81	20240110	769	0.39	20240416	1593	-51.54	20230717	769	0.39	20240416	2.13	N	331520	100	50 억		1790937	N	N	0	N	00	N
84	20240416	141048	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	773	-45	5	-5.50	200300305	256773	170.07	814	815	769	1063	573	818	780.07	3.52	0	-10598	837	827	810	800	783	819	792	51	245	100	570	1	1	50864390	393	42.94	1.34	12	0.50	18.00	575.00	1593	20230717	-51.48	769	20240416	0.52	1149	-32.72	20240110	769	0.52	20240416	1593	-51.48	20230717	769	0.52	20240416	2.13	N	331520	100	50 억		1790937	N	N	0	N	00	N
85	20240416	131044	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	774	-44	5	-5.38	187503938	240196	159.09	814	815	769	1063	573	818	780.63	3.52	0	-6744	837	827	810	800	783	819	792	51	245	100	570	1	1	50864390	394	43.00	1.35	12	0.47	18.00	575.00	1593	20230717	-51.41	769	20240416	0.65	1149	-32.64	20240110	769	0.65	20240416	1593	-51.41	20230717	769	0.65	20240416	2.13	N	331520	100	50 억		1790937	N	N	0	N	00	N
86	20240416	121048	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	778	-40	5	-4.89	133471709	170297	112.80	814	815	770	1063	573	818	783.76	3.52	0	-3188	837	827	810	800	783	819	792	51	245	100	570	1	1	50864390	396	43.22	1.35	12	0.33	18.00	575.00	1593	20230717	-51.16	770	20240416	1.04	1149	-32.29	20240110	770	1.04	20240416	1593	-51.16	20230717	770	1.04	20240416	2.13	N	331520	100	50 억		1790937	N	N	0	N	00	N
87	20240416	111043	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	790	-28	5	-3.42	62206233	78601	52.06	814	815	788	1063	573	818	791.42	3.52	0	-3721	837	827	810	800	783	819	792	51	245	100	570	1	1	50864390	402	43.89	1.37	12	0.15	18.00	575.00	1593	20230717	-50.41	788	20240416	0.25	1149	-31.24	20240110	788	0.25	20240416	1593	-50.41	20230717	788	0.25	20240416	2.13	N	331520	100	50 억		1790937	N	N	0	N	00	N
88	20240416	101035	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	797	-21	5	-2.57	19208862	24171	16.01	814	815	789	1063	573	818	794.71	3.52	0	-865	837	827	810	800	783	819	792	51	245	100	570	1	1	50864390	405	44.28	1.39	12	0.05	18.00	575.00	1593	20230717	-49.97	789	20240416	1.01	1149	-30.64	20240110	789	1.01	20240416	1593	-49.97	20230717	789	1.01	20240416	2.13	N	331520	100	50 억		1790937	N	N	0	N	00	N
89	20240416	091034	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	808	-10	5	-1.22	8258631	10350	6.86	814	815	791	1063	573	818	797.94	3.52	0	-556	837	827	810	800	783	819	792	51	245	100	570	1	1	50864390	411	44.89	1.41	12	0.02	18.00	575.00	1593	20230717	-49.28	791	20240416	2.15	1149	-29.68	20240110	791	2.15	20240416	1593	-49.28	20230717	791	2.15	20240416	2.13	N	331520	100	50 억		1790937	N	N	0	N	00	N
90	20240415	161033	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	818	-2	5	-0.24	119736937	149718	234.55	820	820	793	1066	574	820	799.75	3.52	0	31	862	841	823	802	784	832	793	51	246	100	570	1	1	50864390	416	45.44	1.42	12	0.29	18.00	575.00	1593	20230717	-48.65	793	20240415	3.15	1149	-28.81	20240110	793	3.15	20240415	1593	-48.65	20230717	793	3.15	20240415	2.12	N	331520	100	50 억		1790906	N	N	0	N	00	N
91	20240415	151038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	798	-22	5	-2.68	104361119	130691	204.74	820	820	793	1066	574	820	798.53	3.52	0	1618	862	841	823	802	784	832	793	51	246	100	570	1	1	50864390	406	44.33	1.39	12	0.26	18.00	575.00	1593	20230717	-49.91	793	20240415	0.63	1149	-30.55	20240110	793	0.63	20240415	1593	-49.91	20230717	793	0.63	20240415	2.12	N	331520	100	50 억		1790906	N	N	0	N	00	N
92	20240415	141031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	797	-23	5	-2.80	76995650	96258	150.80	820	820	794	1066	574	820	799.89	3.52	0	2378	862	841	823	802	784	832	793	51	246	100	570	1	1	50864390	405	44.28	1.39	12	0.19	18.00	575.00	1593	20230717	-49.97	793	20240409	0.50	1149	-30.64	20240110	793	0.50	20240409	1593	-49.97	20230717	793	0.50	20240409	2.12	N	331520	100	50 억		1790906	N	N	0	N	00	N
93	20240415	131018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	802	-18	5	-2.20	60421174	75489	118.26	820	820	795	1066	574	820	800.40	3.52	0	1844	862	841	823	802	784	832	793	51	246	100	570	1	1	50864390	408	44.56	1.39	12	0.15	18.00	575.00	1593	20230717	-49.65	793	20240409	1.13	1149	-30.20	20240110	793	1.13	20240409	1593	-49.65	20230717	793	1.13	20240409	2.12	N	331520	100	50 억		1790906	N	N	0	N	00	N
94	20240415	121036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	800	-20	5	-2.44	47278427	59004	92.43	820	820	795	1066	574	820	801.27	3.52	0	927	862	841	823	802	784	832	793	51	246	100	570	1	1	50864390	407	44.44	1.39	12	0.12	18.00	575.00	1593	20230717	-49.78	793	20240409	0.88	1149	-30.37	20240110	793	0.88	20240409	1593	-49.78	20230717	793	0.88	20240409	2.12	N	331520	100	50 억		1790906	N	N	0	N	00	N
95	20240415	111034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	799	-21	5	-2.56	44640767	55702	87.26	820	820	795	1066	574	820	801.42	3.52	0	927	862	841	823	802	784	832	793	51	246	100	570	1	1	50864390	406	44.39	1.39	12	0.11	18.00	575.00	1593	20230717	-49.84	793	20240409	0.76	1149	-30.46	20240110	793	0.76	20240409	1593	-49.84	20230717	793	0.76	20240409	2.12	N	331520	100	50 억		1790906	N	N	0	N	00	N
96	20240415	101028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	805	-15	5	-1.83	35846548	44694	70.02	820	820	795	1066	574	820	802.04	3.52	0	1046	862	841	823	802	784	832	793	51	246	100	570	1	1	50864390	409	44.72	1.40	12	0.09	18.00	575.00	1593	20230717	-49.47	793	20240409	1.51	1149	-29.94	20240110	793	1.51	20240409	1593	-49.47	20230717	793	1.51	20240409	2.12	N	331520	100	50 억		1790906	N	N	0	N	00	N
97	20240415	091037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	800	-20	5	-2.44	20224728	25160	39.42	820	820	795	1066	574	820	803.84	3.52	0	-1076	862	841	823	802	784	832	793	51	246	100	570	1	1	50864390	407	44.44	1.39	12	0.05	18.00	575.00	1593	20230717	-49.78	793	20240409	0.88	1149	-30.37	20240110	793	0.88	20240409	1593	-49.78	20230717	793	0.88	20240409	2.12	N	331520	100	50 억		1790906	N	N	0	N	00	N
98	20240412	161027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	820	-19	5	-2.26	52430234	63724	89.79	835	844	805	1090	588	839	822.77	3.55	0	-16498	863	851	834	822	805	857	828	51	251	100	580	1	1	50864390	417	45.56	1.43	12	0.13	18.00	575.00	1593	20230717	-48.52	793	20240409	3.40	1149	-28.63	20240110	793	3.40	20240409	1593	-48.52	20230717	793	3.40	20240409	2.12	N	331520	100	50 억		1807410	N	N	0	N	00	N
99	20240412	151031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	810	-29	5	-3.46	46510816	56466	79.56	835	844	805	1090	588	839	823.70	3.55	0	-14091	863	851	834	822	805	857	828	51	251	100	580	1	1	50864390	412	45.00	1.41	12	0.11	18.00	575.00	1593	20230717	-49.15	793	20240409	2.14	1149	-29.50	20240110	793	2.14	20240409	1593	-49.15	20230717	793	2.14	20240409	2.12	N	331520	100	50 억		1807410	N	N	0	N	00	N
100	20240412	141027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	820	-19	5	-2.26	35665516	43115	60.75	835	844	815	1090	588	839	827.22	3.55	0	-10529	863	851	834	822	805	857	828	51	251	100	580	1	1	50864390	417	45.56	1.43	12	0.08	18.00	575.00	1593	20230717	-48.52	793	20240409	3.40	1149	-28.63	20240110	793	3.40	20240409	1593	-48.52	20230717	793	3.40	20240409	2.12	N	331520	100	50 억		1807410	N	N	0	N	00	N
101	20240412	131016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	820	-19	5	-2.26	35197192	42543	59.94	835	844	815	1090	588	839	827.33	3.55	0	-10116	863	851	834	822	805	857	828	51	251	100	580	1	1	50864390	417	45.56	1.43	12	0.08	18.00	575.00	1593	20230717	-48.52	793	20240409	3.40	1149	-28.63	20240110	793	3.40	20240409	1593	-48.52	20230717	793	3.40	20240409	2.12	N	331520	100	50 억		1807410	N	N	0	N	00	N
102	20240412	121022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	825	-14	5	-1.67	28535207	34401	48.47	835	844	816	1090	588	839	829.49	3.55	0	-8822	863	851	834	822	805	857	828	51	251	100	580	1	1	50864390	420	45.83	1.43	12	0.07	18.00	575.00	1593	20230717	-48.21	793	20240409	4.04	1149	-28.20	20240110	793	4.04	20240409	1593	-48.21	20230717	793	4.04	20240409	2.12	N	331520	100	50 억		1807410	N	N	0	N	00	N
103	20240412	111022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	833	-6	5	-0.72	22568164	27181	38.30	835	844	816	1090	588	839	830.29	3.55	0	-5330	863	851	834	822	805	857	828	51	251	100	580	1	1	50864390	424	46.28	1.45	12	0.05	18.00	575.00	1593	20230717	-47.71	793	20240409	5.04	1149	-27.50	20240110	793	5.04	20240409	1593	-47.71	20230717	793	5.04	20240409	2.12	N	331520	100	50 억		1807410	N	N	0	N	00	N
104	20240412	101023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	825	-14	5	-1.67	12763627	15309	21.57	835	844	816	1090	588	839	833.73	3.55	0	-4835	863	851	834	822	805	857	828	51	251	100	580	1	1	50864390	420	45.83	1.43	12	0.03	18.00	575.00	1593	20230717	-48.21	793	20240409	4.04	1149	-28.20	20240110	793	4.04	20240409	1593	-48.21	20230717	793	4.04	20240409	2.12	N	331520	100	50 억		1807410	N	N	0	N	00	N
105	20240412	091024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	841	2	2	0.24	11004517	13175	18.56	835	844	832	1090	588	839	835.26	3.55	0	-4487	863	851	834	822	805	857	828	51	251	100	580	1	1	50864390	428	46.72	1.46	12	0.03	18.00	575.00	1593	20230717	-47.21	793	20240409	6.05	1149	-26.81	20240110	793	6.05	20240409	1593	-47.21	20230717	793	6.05	20240409	2.12	N	331520	100	50 억		1807410	N	N	0	N	00	N
106	20240411	161020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	839	23	2	2.82	59062684	70963	81.41	817	846	817	1060	572	816	832.30	3.57	0	-6906	836	825	809	798	782	831	804	51	244	100	570	1	1	50864390	427	46.61	1.46	12	0.14	18.00	575.00	1593	20230717	-47.33	793	20240409	5.80	1149	-26.98	20240110	793	5.80	20240409	1593	-47.33	20230717	793	5.80	20240409	2.14	N	331520	100	50 억		1814294	N	N	0	N	00	N
107	20240411	151023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	833	17	2	2.08	54127829	65074	74.65	817	846	817	1060	572	816	831.79	3.57	0	-6706	836	825	809	798	782	831	804	51	244	100	570	1	1	50864390	424	46.28	1.45	12	0.13	18.00	575.00	1593	20230717	-47.71	793	20240409	5.04	1149	-27.50	20240110	793	5.04	20240409	1593	-47.71	20230717	793	5.04	20240409	2.14	N	331520	100	50 억		1814294	N	N	0	N	00	N
108	20240411	141021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	830	14	2	1.72	49416957	59388	68.13	817	846	817	1060	572	816	832.10	3.57	0	-5397	836	825	809	798	782	831	804	51	244	100	570	1	1	50864390	422	46.11	1.44	12	0.12	18.00	575.00	1593	20230717	-47.90	793	20240409	4.67	1149	-27.76	20240110	793	4.67	20240409	1593	-47.90	20230717	793	4.67	20240409	2.14	N	331520	100	50 억		1814294	N	N	0	N	00	N
109	20240411	131007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	829	13	2	1.59	48742501	58572	67.19	817	846	817	1060	572	816	832.18	3.57	0	-5417	836	825	809	798	782	831	804	51	244	100	570	1	1	50864390	422	46.06	1.44	12	0.12	18.00	575.00	1593	20230717	-47.96	793	20240409	4.54	1149	-27.85	20240110	793	4.54	20240409	1593	-47.96	20230717	793	4.54	20240409	2.14	N	331520	100	50 억		1814294	N	N	0	N	00	N
110	20240411	121022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	826	10	2	1.23	40429105	48467	55.60	817	846	817	1060	572	816	834.16	3.57	0	-6762	836	825	809	798	782	831	804	51	244	100	570	1	1	50864390	420	45.89	1.44	12	0.10	18.00	575.00	1593	20230717	-48.15	793	20240409	4.16	1149	-28.11	20240110	793	4.16	20240409	1593	-48.15	20230717	793	4.16	20240409	2.14	N	331520	100	50 억		1814294	N	N	0	N	00	N
111	20240411	111012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	832	16	2	1.96	39994018	47942	55.00	817	846	817	1060	572	816	834.22	3.57	0	-6805	836	825	809	798	782	831	804	51	244	100	570	1	1	50864390	423	46.22	1.45	12	0.09	18.00	575.00	1593	20230717	-47.77	793	20240409	4.92	1149	-27.59	20240110	793	4.92	20240409	1593	-47.77	20230717	793	4.92	20240409	2.14	N	331520	100	50 억		1814294	N	N	0	N	00	N
112	20240411	101018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	828	12	2	1.47	24935197	29984	34.40	817	846	817	1060	572	816	831.62	3.57	0	-6102	836	825	809	798	782	831	804	51	244	100	570	1	1	50864390	421	46.00	1.44	12	0.06	18.00	575.00	1593	20230717	-48.02	793	20240409	4.41	1149	-27.94	20240110	793	4.41	20240409	1593	-48.02	20230717	793	4.41	20240409	2.14	N	331520	100	50 억		1814294	N	N	0	N	00	N
113	20240411	091019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	827	11	2	1.35	2158262	2634	3.02	817	829	817	1060	572	816	819.39	3.57	0	-536	836	825	809	798	782	831	804	51	244	100	570	1	1	50864390	421	45.94	1.44	12	0.01	18.00	575.00	1593	20230717	-48.09	793	20240409	4.29	1149	-28.02	20240110	793	4.29	20240409	1593	-48.09	20230717	793	4.29	20240409	2.14	N	331520	100	50 억		1814294	N	N	0	N	00	N
114	20240409	161001	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	816	14	2	1.75	70801241	87142	19.13	793	820	793	1042	562	802	812.36	3.58	0	-4921	870	835	815	780	760	826	771	51	240	100	560	1	1	50864390	415	45.33	1.42	12	0.17	18.00	575.00	1593	20230717	-48.78	793	20240409	2.90	1149	-28.98	20240110	793	2.90	20240409	1593	-48.78	20230717	793	2.90	20240409	2.16	N	331520	100	50 억		1819132	N	N	0	N	00	N
115	20240409	151006	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	812	10	2	1.25	64847805	79845	17.53	793	820	793	1042	562	802	812.17	3.58	0	-5347	870	835	815	780	760	826	771	51	240	100	560	1	1	50864390	413	45.11	1.41	12	0.16	18.00	575.00	1593	20230717	-49.03	793	20240409	2.40	1149	-29.33	20240110	793	2.40	20240409	1593	-49.03	20230717	793	2.40	20240409	2.16	N	331520	100	50 억		1819132	N	N	0	N	00	N
116	20240409	141011	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	819	17	2	2.12	58899283	72567	15.93	793	820	793	1042	562	802	811.65	3.58	0	-4202	870	835	815	780	760	826	771	51	240	100	560	1	1	50864390	417	45.50	1.42	12	0.14	18.00	575.00	1593	20230717	-48.59	793	20240409	3.28	1149	-28.72	20240110	793	3.28	20240409	1593	-48.59	20230717	793	3.28	20240409	2.16	N	331520	100	50 억		1819132	N	N	0	N	00	N
117	20240409	131003	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	814	12	2	1.50	27502950	34004	7.47	793	820	793	1042	562	802	808.82	3.58	0	-4159	870	835	815	780	760	826	771	51	240	100	560	1	1	50864390	414	45.22	1.42	12	0.07	18.00	575.00	1593	20230717	-48.90	793	20240409	2.65	1149	-29.16	20240110	793	2.65	20240409	1593	-48.90	20230717	793	2.65	20240409	2.16	N	331520	100	50 억		1819132	N	N	0	N	00	N
118	20240409	121009	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	819	17	2	2.12	25865760	31996	7.03	793	820	793	1042	562	802	808.41	3.58	0	-3135	870	835	815	780	760	826	771	51	240	100	560	1	1	50864390	417	45.50	1.42	12	0.06	18.00	575.00	1593	20230717	-48.59	793	20240409	3.28	1149	-28.72	20240110	793	3.28	20240409	1593	-48.59	20230717	793	3.28	20240409	2.16	N	331520	100	50 억		1819132	N	N	0	N	00	N
119	20240409	111006	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	805	3	2	0.37	10762753	13370	2.94	793	818	793	1042	562	802	804.99	3.58	0	-285	870	835	815	780	760	826	771	51	240	100	560	1	1	50864390	409	44.72	1.40	12	0.03	18.00	575.00	1593	20230717	-49.47	793	20240409	1.51	1149	-29.94	20240110	793	1.51	20240409	1593	-49.47	20230717	793	1.51	20240409	2.16	N	331520	100	50 억		1819132	N	N	0	N	00	N
120	20240409	100959	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	815	13	2	1.62	6175553	7702	1.69	793	815	793	1042	562	802	801.81	3.58	0	-113	870	835	815	780	760	826	771	51	240	100	560	1	1	50864390	415	45.28	1.42	12	0.02	18.00	575.00	1593	20230717	-48.84	793	20240409	2.77	1149	-29.07	20240110	793	2.77	20240409	1593	-48.84	20230717	793	2.77	20240409	2.16	N	331520	100	50 억		1819132	N	N	0	N	00	N
121	20240409	091019	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	804	2	2	0.25	2868703	3615	0.79	793	807	793	1042	562	802	793.56	3.58	0	-86	870	835	815	780	760	826	771	51	240	100	560	1	1	50864390	409	44.67	1.40	12	0.01	18.00	575.00	1593	20230717	-49.53	793	20240409	1.39	1149	-30.03	20240110	793	1.39	20240409	1593	-49.53	20230717	793	1.39	20240409	2.16	N	331520	100	50 억		1819132	N	N	0	N	00	N
122	20240408	160959	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	802	-48	5	-5.65	364689331	449649	359.05	850	850	795	1105	595	850	811.08	3.68	0	-52645	874	862	847	835	820	868	841	51	255	100	590	1	1	50864390	408	44.56	1.39	12	0.88	18.00	575.00	1593	20230717	-49.65	795	20240408	0.88	1149	-30.20	20240110	795	0.88	20240408	1593	-49.65	20230717	795	0.88	20240408	2.16	N	331520	100	50 억		1871799	N	N	0	N	00	N
123	20240408	151008	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	799	-51	5	-6.00	342170137	421438	336.52	850	850	797	1105	595	850	811.91	3.68	0	-42918	874	862	847	835	820	868	841	51	255	100	590	1	1	50864390	406	44.39	1.39	12	0.83	18.00	575.00	1593	20230717	-49.84	797	20240408	0.25	1149	-30.46	20240110	797	0.25	20240408	1593	-49.84	20230717	797	0.25	20240408	2.16	N	331520	100	50 억		1871799	N	N	0	N	00	N
124	20240408	141006	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	808	-42	5	-4.94	253855376	311473	248.71	850	850	800	1105	595	850	815.02	3.68	0	-15536	874	862	847	835	820	868	841	51	255	100	590	1	1	50864390	411	44.89	1.41	12	0.61	18.00	575.00	1593	20230717	-49.28	800	20240408	1.00	1149	-29.68	20240110	800	1.00	20240408	1593	-49.28	20230717	800	1.00	20240408	2.16	N	331520	100	50 억		1871799	N	N	0	N	00	N
125	20240408	131000	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	810	-40	5	-4.71	230355574	282415	225.51	850	850	800	1105	595	850	815.66	3.68	0	-12946	874	862	847	835	820	868	841	51	255	100	590	1	1	50864390	412	45.00	1.41	12	0.56	18.00	575.00	1593	20230717	-49.15	800	20240408	1.25	1149	-29.50	20240110	800	1.25	20240408	1593	-49.15	20230717	800	1.25	20240408	2.16	N	331520	100	50 억		1871799	N	N	0	N	00	N
126	20240408	121008	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	817	-33	5	-3.88	130044004	158022	126.18	850	850	809	1105	595	850	822.95	3.68	0	-10187	874	862	847	835	820	868	841	51	255	100	590	1	1	50864390	416	45.39	1.42	12	0.31	18.00	575.00	1593	20230717	-48.71	809	20240408	0.99	1149	-28.89	20240110	809	0.99	20240408	1593	-48.71	20230717	809	0.99	20240408	2.16	N	331520	100	50 억		1871799	N	N	0	N	00	N
127	20240408	111010	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	819	-31	5	-3.65	122651681	148968	118.95	850	850	809	1105	595	850	823.34	3.68	0	-10187	874	862	847	835	820	868	841	51	255	100	590	1	1	50864390	417	45.50	1.42	12	0.29	18.00	575.00	1593	20230717	-48.59	809	20240408	1.24	1149	-28.72	20240110	809	1.24	20240408	1593	-48.59	20230717	809	1.24	20240408	2.16	N	331520	100	50 억		1871799	N	N	0	N	00	N
128	20240408	100956	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	832	-18	5	-2.12	40675985	48711	38.90	850	850	831	1105	595	850	835.05	3.68	0	-3339	874	862	847	835	820	868	841	51	255	100	590	1	1	50864390	423	46.22	1.45	12	0.10	18.00	575.00	1593	20230717	-47.77	831	20240408	0.12	1149	-27.59	20240110	831	0.12	20240408	1593	-47.77	20230717	831	0.12	20240408	2.16	N	331520	100	50 억		1871799	N	N	0	N	00	N
129	20240408	091007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	836	-14	5	-1.65	6902426	8242	6.58	850	850	835	1105	595	850	837.47	3.68	0	-3111	874	862	847	835	820	868	841	51	255	100	590	1	1	50864390	425	46.44	1.45	12	0.02	18.00	575.00	1593	20230717	-47.52	832	20240405	0.48	1149	-27.24	20240110	832	0.48	20240405	1593	-47.52	20230717	832	0.48	20240405	2.16	N	331520	100	50 억		1871799	N	N	0	N	00	N
130	20240405	161002	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	850	-5	5	-0.58	104807442	125005	242.53	849	859	832	1111	599	855	838.43	3.68	0	-496	882	868	857	843	832	863	838	51	256	100	590	1	1	50864390	432	47.22	1.48	12	0.25	18.00	575.00	1593	20230717	-46.64	832	20240405	2.16	1149	-26.02	20240110	832	2.16	20240405	1593	-46.64	20230717	832	2.16	20240405	2.16	N	331520	100	50 억		1872316	N	N	0	N	00	N
131	20240405	150959	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	841	-14	5	-1.64	101146805	120695	234.16	849	859	832	1111	599	855	838.04	3.68	0	165	882	868	857	843	832	863	838	51	256	100	590	1	1	50864390	428	46.72	1.46	12	0.24	18.00	575.00	1593	20230717	-47.21	832	20240405	1.08	1149	-26.81	20240110	832	1.08	20240405	1593	-47.21	20230717	832	1.08	20240405	2.16	N	331520	100	50 억		1872316	N	N	0	N	00	N
132	20240405	140957	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	836	-19	5	-2.22	92277636	110080	213.57	849	859	832	1111	599	855	838.28	3.68	0	690	882	868	857	843	832	863	838	51	256	100	590	1	1	50864390	425	46.44	1.45	12	0.22	18.00	575.00	1593	20230717	-47.52	832	20240405	0.48	1149	-27.24	20240110	832	0.48	20240405	1593	-47.52	20230717	832	0.48	20240405	2.16	N	331520	100	50 억		1872316	N	N	0	N	00	N
133	20240405	130954	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	841	-14	5	-1.64	81557053	97281	188.74	849	859	832	1111	599	855	838.37	3.68	0	591	882	868	857	843	832	863	838	51	256	100	590	1	1	50864390	428	46.72	1.46	12	0.19	18.00	575.00	1593	20230717	-47.21	832	20240405	1.08	1149	-26.81	20240110	832	1.08	20240405	1593	-47.21	20230717	832	1.08	20240405	2.16	N	331520	100	50 억		1872316	N	N	0	N	00	N
134	20240405	120958	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	844	-11	5	-1.29	78964949	94214	182.79	849	859	832	1111	599	855	838.14	3.68	0	877	882	868	857	843	832	863	838	51	256	100	590	1	1	50864390	429	46.89	1.47	12	0.19	18.00	575.00	1593	20230717	-47.02	832	20240405	1.44	1149	-26.54	20240110	832	1.44	20240405	1593	-47.02	20230717	832	1.44	20240405	2.16	N	331520	100	50 억		1872316	N	N	0	N	00	N
135	20240405	111005	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	835	-20	5	-2.34	63475503	75723	146.91	849	859	832	1111	599	855	838.26	3.68	0	-1265	882	868	857	843	832	863	838	51	256	100	590	1	1	50864390	425	46.39	1.45	12	0.15	18.00	575.00	1593	20230717	-47.58	832	20240405	0.36	1149	-27.33	20240110	832	0.36	20240405	1593	-47.58	20230717	832	0.36	20240405	2.16	N	331520	100	50 억		1872316	N	N	0	N	00	N
136	20240405	100837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	838	-17	5	-1.99	17417427	20660	40.08	849	851	835	1111	599	855	843.05	3.68	0	-1182	882	868	857	843	832	863	838	51	256	100	590	1	1	50864390	426	46.56	1.46	12	0.04	18.00	575.00	1593	20230717	-47.39	833	20231023	0.60	1149	-27.07	20240110	833	0.60	20240227	1593	-47.39	20230717	833	0.60	20231023	2.16	N	331520	100	50 억		1872316	N	N	0	N	00	N
137	20240405	090946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	848	-7	5	-0.82	1261105	1486	2.88	849	851	846	1111	599	855	848.66	3.68	0	-1040	882	868	857	843	832	863	838	51	256	100	590	1	1	50864390	431	47.11	1.47	12	0.00	18.00	575.00	1593	20230717	-46.77	833	20231023	1.80	1149	-26.20	20240110	833	1.80	20240227	1593	-46.77	20230717	833	1.80	20231023	2.16	N	331520	100	50 억		1872316	N	N	0	N	00	N
138	20240404	160943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	855	-10	5	-1.16	43780198	51353	85.49	871	871	846	1124	606	865	852.53	3.69	0	-2836	901	882	866	847	831	875	840	51	259	100	600	1	1	50864390	435	47.50	1.49	12	0.10	18.00	575.00	1593	20230717	-46.33	833	20231023	2.64	1149	-25.59	20240110	833	2.64	20240227	1593	-46.33	20230717	833	2.64	20231023	2.15	N	331520	100	50 억		1875152	N	N	0	N	00	N
139	20240404	150941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	855	-10	5	-1.16	43012559	50454	83.99	871	871	846	1124	606	865	852.51	3.69	0	-2691	901	882	866	847	831	875	840	51	259	100	600	1	1	50864390	435	47.50	1.49	12	0.10	18.00	575.00	1593	20230717	-46.33	833	20231023	2.64	1149	-25.59	20240110	833	2.64	20240227	1593	-46.33	20230717	833	2.64	20231023	2.15	N	331520	100	50 억		1875152	N	N	0	N	00	N
140	20240404	140949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	857	-8	5	-0.92	37181039	43612	72.60	871	871	846	1124	606	865	852.54	3.69	0	-808	901	882	866	847	831	875	840	51	259	100	600	1	1	50864390	436	47.61	1.49	12	0.09	18.00	575.00	1593	20230717	-46.20	833	20231023	2.88	1149	-25.41	20240110	833	2.88	20240227	1593	-46.20	20230717	833	2.88	20231023	2.15	N	331520	100	50 억		1875152	N	N	0	N	00	N
141	20240404	130936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	856	-9	5	-1.04	36275616	42555	70.84	871	871	846	1124	606	865	852.44	3.69	0	-176	901	882	866	847	831	875	840	51	259	100	600	1	1	50864390	435	47.56	1.49	12	0.08	18.00	575.00	1593	20230717	-46.26	833	20231023	2.76	1149	-25.50	20240110	833	2.76	20240227	1593	-46.26	20230717	833	2.76	20231023	2.15	N	331520	100	50 억		1875152	N	N	0	N	00	N
142	20240404	120943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	854	-11	5	-1.27	35331341	41448	69.00	871	871	846	1124	606	865	852.43	3.69	0	-92	901	882	866	847	831	875	840	51	259	100	600	1	1	50864390	434	47.44	1.49	12	0.08	18.00	575.00	1593	20230717	-46.39	833	20231023	2.52	1149	-25.67	20240110	833	2.52	20240227	1593	-46.39	20230717	833	2.52	20231023	2.15	N	331520	100	50 억		1875152	N	N	0	N	00	N
143	20240404	110945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	855	-10	5	-1.16	32527055	38155	63.52	871	871	846	1124	606	865	852.50	3.69	0	1018	901	882	866	847	831	875	840	51	259	100	600	1	1	50864390	435	47.50	1.49	12	0.08	18.00	575.00	1593	20230717	-46.33	833	20231023	2.64	1149	-25.59	20240110	833	2.64	20240227	1593	-46.33	20230717	833	2.64	20231023	2.15	N	331520	100	50 억		1875152	N	N	0	N	00	N
144	20240404	100942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	858	-7	5	-0.81	26579046	31193	51.93	871	871	846	1124	606	865	852.08	3.69	0	1965	901	882	866	847	831	875	840	51	259	100	600	1	1	50864390	436	47.67	1.49	12	0.06	18.00	575.00	1593	20230717	-46.14	833	20231023	3.00	1149	-25.33	20240110	833	3.00	20240227	1593	-46.14	20230717	833	3.00	20231023	2.15	N	331520	100	50 억		1875152	N	N	0	N	00	N
145	20240404	090945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	853	-12	5	-1.39	2275673	2647	4.41	871	871	852	1124	606	865	859.72	3.69	0	-513	901	882	866	847	831	875	840	51	259	100	600	1	1	50864390	434	47.39	1.48	12	0.01	18.00	575.00	1593	20230717	-46.45	833	20231023	2.40	1149	-25.76	20240110	833	2.40	20240227	1593	-46.45	20230717	833	2.40	20231023	2.15	N	331520	100	50 억		1875152	N	N	0	N	00	N
146	20240403	160940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	0	3	0.00	51445811	60040	53.64	872	885	850	1124	606	865	856.86	3.69	0	-3859	891	877	866	852	841	872	847	51	259	100	600	1	1	50864390	440	48.06	1.50	12	0.12	18.00	575.00	1593	20230717	-45.70	833	20231023	3.84	1149	-24.72	20240110	833	3.84	20240227	1593	-45.70	20230717	833	3.84	20231023	2.15	N	331520	100	50 억		1879010	N	N	0	N	00	N
147	20240403	150940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	860	-5	5	-0.58	49711640	58028	51.84	872	885	850	1124	606	865	856.68	3.69	0	-2876	891	877	866	852	841	872	847	51	259	100	600	1	1	50864390	437	47.78	1.50	12	0.11	18.00	575.00	1593	20230717	-46.01	833	20231023	3.24	1149	-25.15	20240110	833	3.24	20240227	1593	-46.01	20230717	833	3.24	20231023	2.15	N	331520	100	50 억		1879010	N	N	0	N	00	N
148	20240403	140930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	856	-9	5	-1.04	39505948	46102	41.19	872	885	850	1124	606	865	856.92	3.69	0	-1055	891	877	866	852	841	872	847	51	259	100	600	1	1	50864390	435	47.56	1.49	12	0.09	18.00	575.00	1593	20230717	-46.26	833	20231023	2.76	1149	-25.50	20240110	833	2.76	20240227	1593	-46.26	20230717	833	2.76	20231023	2.15	N	331520	100	50 억		1879010	N	N	0	N	00	N
149	20240403	130936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	858	-7	5	-0.81	27455105	32018	28.60	872	885	850	1124	606	865	857.49	3.69	0	-2641	891	877	866	852	841	872	847	51	259	100	600	1	1	50864390	436	47.67	1.49	12	0.06	18.00	575.00	1593	20230717	-46.14	833	20231023	3.00	1149	-25.33	20240110	833	3.00	20240227	1593	-46.14	20230717	833	3.00	20231023	2.15	N	331520	100	50 억		1879010	N	N	0	N	00	N
150	20240403	120930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	861	-4	5	-0.46	26287575	30657	27.39	872	885	850	1124	606	865	857.47	3.69	0	-2641	891	877	866	852	841	872	847	51	259	100	600	1	1	50864390	438	47.83	1.50	12	0.06	18.00	575.00	1593	20230717	-45.95	833	20231023	3.36	1149	-25.07	20240110	833	3.36	20240227	1593	-45.95	20230717	833	3.36	20231023	2.15	N	331520	100	50 억		1879010	N	N	0	N	00	N
151	20240403	110936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	862	-3	5	-0.35	24324806	28372	25.35	872	885	850	1124	606	865	857.35	3.69	0	-1682	891	877	866	852	841	872	847	51	259	100	600	1	1	50864390	438	47.89	1.50	12	0.06	18.00	575.00	1593	20230717	-45.89	833	20231023	3.48	1149	-24.98	20240110	833	3.48	20240227	1593	-45.89	20230717	833	3.48	20231023	2.15	N	331520	100	50 억		1879010	N	N	0	N	00	N
152	20240403	100935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	858	-7	5	-0.81	21898667	25541	22.82	872	885	850	1124	606	865	857.39	3.69	0	-1761	891	877	866	852	841	872	847	51	259	100	600	1	1	50864390	436	47.67	1.49	12	0.05	18.00	575.00	1593	20230717	-46.14	833	20231023	3.00	1149	-25.33	20240110	833	3.00	20240227	1593	-46.14	20230717	833	3.00	20231023	2.15	N	331520	100	50 억		1879010	N	N	0	N	00	N
153	20240403	090938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	853	-12	5	-1.39	6996168	8101	7.24	872	885	853	1124	606	865	863.62	3.69	0	-1210	891	877	866	852	841	872	847	51	259	100	600	1	1	50864390	434	47.39	1.48	12	0.02	18.00	575.00	1593	20230717	-46.45	833	20231023	2.40	1149	-25.76	20240110	833	2.40	20240227	1593	-46.45	20230717	833	2.40	20231023	2.15	N	331520	100	50 억		1879010	N	N	0	N	00	N
154	20240402	160922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	-17	5	-1.93	96358329	111589	221.51	880	880	855	1146	618	882	863.51	3.72	0	-11604	901	891	876	866	851	896	871	51	264	100	610	1	1	50864390	440	48.06	1.50	12	0.22	18.00	575.00	1593	20230717	-45.70	833	20231023	3.84	1149	-24.72	20240110	833	3.84	20240227	1593	-45.70	20230717	833	3.84	20231023	2.17	N	331520	100	50 억		1890637	N	N	0	N	00	N
155	20240402	150930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	864	-18	5	-2.04	94646335	109609	217.58	880	880	855	1146	618	882	863.49	3.72	0	-10766	901	891	876	866	851	896	871	51	264	100	610	1	1	50864390	439	48.00	1.50	12	0.22	18.00	575.00	1593	20230717	-45.76	833	20231023	3.72	1149	-24.80	20240110	833	3.72	20240227	1593	-45.76	20230717	833	3.72	20231023	2.17	N	331520	100	50 억		1890637	N	N	0	N	00	N
156	20240402	140933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	863	-19	5	-2.15	80314704	92988	184.58	880	880	855	1146	618	882	863.71	3.72	0	-2616	901	891	876	866	851	896	871	51	264	100	610	1	1	50864390	439	47.94	1.50	12	0.18	18.00	575.00	1593	20230717	-45.83	833	20231023	3.60	1149	-24.89	20240110	833	3.60	20240227	1593	-45.83	20230717	833	3.60	20231023	2.17	N	331520	100	50 억		1890637	N	N	0	N	00	N
157	20240402	130919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	868	-14	5	-1.59	61856611	71533	142.00	880	880	859	1146	618	882	864.73	3.72	0	-2436	901	891	876	866	851	896	871	51	264	100	610	1	1	50864390	442	48.22	1.51	12	0.14	18.00	575.00	1593	20230717	-45.51	833	20231023	4.20	1149	-24.46	20240110	833	4.20	20240227	1593	-45.51	20230717	833	4.20	20231023	2.17	N	331520	100	50 억		1890637	N	N	0	N	00	N
158	20240402	120918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	861	-21	5	-2.38	44697155	51658	102.54	880	880	859	1146	618	882	865.25	3.72	0	-1334	901	891	876	866	851	896	871	51	264	100	610	1	1	50864390	438	47.83	1.50	12	0.10	18.00	575.00	1593	20230717	-45.95	833	20231023	3.36	1149	-25.07	20240110	833	3.36	20240227	1593	-45.95	20230717	833	3.36	20231023	2.17	N	331520	100	50 억		1890637	N	N	0	N	00	N
159	20240402	110920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	-17	5	-1.93	27882876	32155	63.83	880	880	859	1146	618	882	867.14	3.72	0	-648	901	891	876	866	851	896	871	51	264	100	610	1	1	50864390	440	48.06	1.50	12	0.06	18.00	575.00	1593	20230717	-45.70	833	20231023	3.84	1149	-24.72	20240110	833	3.84	20240227	1593	-45.70	20230717	833	3.84	20231023	2.17	N	331520	100	50 억		1890637	N	N	0	N	00	N
160	20240402	100923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	872	-10	5	-1.13	25316277	29198	57.96	880	880	859	1146	618	882	867.06	3.72	0	-412	901	891	876	866	851	896	871	51	264	100	610	1	1	50864390	444	48.44	1.52	12	0.06	18.00	575.00	1593	20230717	-45.26	833	20231023	4.68	1149	-24.11	20240110	833	4.68	20240227	1593	-45.26	20230717	833	4.68	20231023	2.17	N	331520	100	50 억		1890637	N	N	0	N	00	N
161	20240402	090920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	868	-14	5	-1.59	7699876	8859	17.59	880	880	867	1146	618	882	869.16	3.72	0	1558	901	891	876	866	851	896	871	51	264	100	610	1	1	50864390	442	48.22	1.51	12	0.02	18.00	575.00	1593	20230717	-45.51	833	20231023	4.20	1149	-24.46	20240110	833	4.20	20240227	1593	-45.51	20230717	833	4.20	20231023	2.17	N	331520	100	50 억		1890637	N	N	0	N	00	N
162	20240401	160919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	882	-3	5	-0.34	44044179	50304	70.35	875	886	861	1150	620	885	875.56	3.71	0	1040	903	893	879	869	855	887	863	51	265	100	610	1	1	50864390	449	49.00	1.53	12	0.10	18.00	575.00	1593	20230717	-44.63	833	20231023	5.88	1149	-23.24	20240110	833	5.88	20240227	1593	-44.63	20230717	833	5.88	20231023	2.15	N	331520	100	50 억		1889601	N	N	0	N	00	N
163	20240401	150921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	880	-5	5	-0.56	39154444	44746	62.58	875	886	861	1150	620	885	875.04	3.71	0	70	903	893	879	869	855	887	863	51	265	100	610	1	1	50864390	448	48.89	1.53	12	0.09	18.00	575.00	1593	20230717	-44.76	833	20231023	5.64	1149	-23.41	20240110	833	5.64	20240227	1593	-44.76	20230717	833	5.64	20231023	2.15	N	331520	100	50 억		1889601	N	N	0	N	00	N
164	20240401	140916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	878	-7	5	-0.79	35968538	41119	57.51	875	886	861	1150	620	885	874.74	3.71	0	23	903	893	879	869	855	887	863	51	265	100	610	1	1	50864390	447	48.78	1.53	12	0.08	18.00	575.00	1593	20230717	-44.88	833	20231023	5.40	1149	-23.59	20240110	833	5.40	20240227	1593	-44.88	20230717	833	5.40	20231023	2.15	N	331520	100	50 억		1889601	N	N	0	N	00	N
165	20240401	130913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	880	-5	5	-0.56	30270035	34593	48.38	875	886	861	1150	620	885	875.03	3.71	0	357	903	893	879	869	855	887	863	51	265	100	610	1	1	50864390	448	48.89	1.53	12	0.07	18.00	575.00	1593	20230717	-44.76	833	20231023	5.64	1149	-23.41	20240110	833	5.64	20240227	1593	-44.76	20230717	833	5.64	20231023	2.15	N	331520	100	50 억		1889601	N	N	0	N	00	N
166	20240401	120920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	882	-3	5	-0.34	20311979	23214	32.47	875	886	861	1150	620	885	874.99	3.71	0	871	903	893	879	869	855	887	863	51	265	100	610	1	1	50864390	449	49.00	1.53	12	0.05	18.00	575.00	1593	20230717	-44.63	833	20231023	5.88	1149	-23.24	20240110	833	5.88	20240227	1593	-44.63	20230717	833	5.88	20231023	2.15	N	331520	100	50 억		1889601	N	N	0	N	00	N
167	20240401	110919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	882	-3	5	-0.34	19266340	22026	30.81	875	886	861	1150	620	885	874.71	3.71	0	1098	903	893	879	869	855	887	863	51	265	100	610	1	1	50864390	449	49.00	1.53	12	0.04	18.00	575.00	1593	20230717	-44.63	833	20231023	5.88	1149	-23.24	20240110	833	5.88	20240227	1593	-44.63	20230717	833	5.88	20231023	2.15	N	331520	100	50 억		1889601	N	N	0	N	00	N
168	20240401	100916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	875	-10	5	-1.13	15373639	17600	24.62	875	886	861	1150	620	885	873.50	3.71	0	706	903	893	879	869	855	887	863	51	265	100	610	1	1	50864390	445	48.61	1.52	12	0.03	18.00	575.00	1593	20230717	-45.07	833	20231023	5.04	1149	-23.85	20240110	833	5.04	20240227	1593	-45.07	20230717	833	5.04	20231023	2.15	N	331520	100	50 억		1889601	N	N	0	N	00	N
169	20240401	090915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	871	-14	5	-1.58	8604062	9862	13.79	875	886	861	1150	620	885	872.45	3.71	0	289	903	893	879	869	855	887	863	51	265	100	610	1	1	50864390	443	48.39	1.51	12	0.02	18.00	575.00	1593	20230717	-45.32	833	20231023	4.56	1149	-24.19	20240110	833	4.56	20240227	1593	-45.32	20230717	833	4.56	20231023	2.15	N	331520	100	50 억		1889601	N	N	0	N	00	N