KissMeData/033130/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	160428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	-11	5	-0.56	60012365	30594	51.20	1956	1979	1956	2560	1379	1970	1961.57	2.83	-287	-287	2001	1985	1967	1951	1933	1993	1959	186	590	500	1450	1	1	37115267	727	21.29	0.86	12	0.08	92.00	2288.00	2535	20231226	-22.72	1877	20231023	4.37	2345	-16.46	20240102	1929	1.56	20240418	2535	-22.72	20231226	1877	4.37	20231023	2.70	N	033130	500	185 억		515180	N	N	0	N	00	N
3	20240430	150428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1971	1	2	0.05	50976738	25982	43.48	1956	1979	1956	2560	1379	1970	1962.00	2.83	-189	-189	2001	1985	1967	1951	1933	1993	1959	186	590	500	1450	1	1	37115267	732	21.42	0.86	12	0.07	92.00	2288.00	2535	20231226	-22.25	1877	20231023	5.01	2345	-15.95	20240102	1929	2.18	20240418	2535	-22.25	20231226	1877	5.01	20231023	2.70	N	033130	500	185 억		515278	N	N	0	N	00	N
4	20240430	140428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	0	3	0.00	50590675	25786	43.16	1956	1979	1956	2560	1379	1970	1961.94	2.83	-168	-168	2001	1985	1967	1951	1933	1993	1959	186	590	500	1450	1	1	37115267	731	21.41	0.86	12	0.07	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1929	2.13	20240418	2535	-22.29	20231226	1877	4.95	20231023	2.70	N	033130	500	185 억		515299	N	N	0	N	00	N
5	20240430	130427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	0	3	0.00	48634226	24789	41.49	1956	1979	1956	2560	1379	1970	1961.93	2.83	-167	-167	2001	1985	1967	1951	1933	1993	1959	186	590	500	1450	1	1	37115267	731	21.41	0.86	12	0.07	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1929	2.13	20240418	2535	-22.29	20231226	1877	4.95	20231023	2.70	N	033130	500	185 억		515300	N	N	0	N	00	N
6	20240430	120427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1966	-4	5	-0.20	18743449	9532	15.95	1956	1979	1956	2560	1379	1970	1966.37	2.83	-167	-167	2001	1985	1967	1951	1933	1993	1959	186	590	500	1450	1	1	37115267	730	21.37	0.86	12	0.03	92.00	2288.00	2535	20231226	-22.45	1877	20231023	4.74	2345	-16.16	20240102	1929	1.92	20240418	2535	-22.45	20231226	1877	4.74	20231023	2.70	N	033130	500	185 억		515300	N	N	0	N	00	N
7	20240430	110426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1966	-4	5	-0.20	16584757	8434	14.12	1956	1979	1956	2560	1379	1970	1966.42	2.83	-167	-167	2001	1985	1967	1951	1933	1993	1959	186	590	500	1450	1	1	37115267	730	21.37	0.86	12	0.02	92.00	2288.00	2535	20231226	-22.45	1877	20231023	4.74	2345	-16.16	20240102	1929	1.92	20240418	2535	-22.45	20231226	1877	4.74	20231023	2.70	N	033130	500	185 억		515300	N	N	0	N	00	N
8	20240430	100425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1977	7	2	0.36	16169092	8223	13.76	1956	1979	1956	2560	1379	1970	1966.33	2.83	-167	-167	2001	1985	1967	1951	1933	1993	1959	186	590	500	1450	1	1	37115267	734	21.49	0.86	12	0.02	92.00	2288.00	2535	20231226	-22.01	1877	20231023	5.33	2345	-15.69	20240102	1929	2.49	20240418	2535	-22.01	20231226	1877	5.33	20231023	2.70	N	033130	500	185 억		515300	N	N	0	N	00	N
9	20240430	090433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	0	3	0.00	1611758	824	1.38	1956	1970	1956	2560	1379	1970	1956.02	2.83	-121	-121	2001	1985	1967	1951	1933	1993	1959	186	590	500	1450	1	1	37115267	731	21.41	0.86	12	0.00	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1929	2.13	20240418	2535	-22.29	20231226	1877	4.95	20231023	2.70	N	033130	500	185 억		515346	N	N	0	N	00	N
10	20240429	160416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	-4	5	-0.20	116641811	59452	193.81	1967	1983	1949	2565	1382	1974	1961.94	2.83	-2659	-2648	1999	1986	1972	1959	1945	1993	1966	186	591	500	1460	1	1	37115267	731	21.41	0.86	12	0.16	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1929	2.13	20240418	2535	-22.29	20231226	1877	4.95	20231023	2.69	N	033130	500	185 억		515467	N	N	0	N	00	N
11	20240429	150425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	-4	5	-0.20	110672346	56414	183.90	1967	1983	1949	2565	1382	1974	1961.79	2.84	-2332	-2321	1999	1986	1972	1959	1945	1993	1966	186	591	500	1460	1	1	37115267	731	21.41	0.86	12	0.15	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1929	2.13	20240418	2535	-22.29	20231226	1877	4.95	20231023	2.69	N	033130	500	185 억		515794	N	N	0	N	00	N
12	20240429	140412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1965	-9	5	-0.46	91255399	46513	151.63	1967	1983	1949	2565	1382	1974	1961.93	2.84	-1954	-1939	1999	1986	1972	1959	1945	1993	1966	186	591	500	1460	1	1	37115267	729	21.36	0.86	12	0.13	92.00	2288.00	2535	20231226	-22.49	1877	20231023	4.69	2345	-16.20	20240102	1929	1.87	20240418	2535	-22.49	20231226	1877	4.69	20231023	2.69	N	033130	500	185 억		516172	N	N	0	N	00	N
13	20240429	130425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1977	3	2	0.15	73339243	37386	121.87	1967	1983	1949	2565	1382	1974	1961.68	2.84	-2098	-2087	1999	1986	1972	1959	1945	1993	1966	186	591	500	1460	1	1	37115267	734	21.49	0.86	12	0.10	92.00	2288.00	2535	20231226	-22.01	1877	20231023	5.33	2345	-15.69	20240102	1929	2.49	20240418	2535	-22.01	20231226	1877	5.33	20231023	2.69	N	033130	500	185 억		516028	N	N	0	N	00	N
14	20240429	120425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1972	-2	5	-0.10	56462489	28840	94.01	1967	1977	1949	2565	1382	1974	1957.78	2.84	-1553	-1542	1999	1986	1972	1959	1945	1993	1966	186	591	500	1460	1	1	37115267	732	21.43	0.86	12	0.08	92.00	2288.00	2535	20231226	-22.21	1877	20231023	5.06	2345	-15.91	20240102	1929	2.23	20240418	2535	-22.21	20231226	1877	5.06	20231023	2.69	N	033130	500	185 억		516573	N	N	0	N	00	N
15	20240429	110413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1965	-9	5	-0.46	54491583	27837	90.75	1967	1977	1949	2565	1382	1974	1957.52	2.84	-968	-957	1999	1986	1972	1959	1945	1993	1966	186	591	500	1460	1	1	37115267	729	21.36	0.86	12	0.08	92.00	2288.00	2535	20231226	-22.49	1877	20231023	4.69	2345	-16.20	20240102	1929	1.87	20240418	2535	-22.49	20231226	1877	4.69	20231023	2.69	N	033130	500	185 억		517158	N	N	0	N	00	N
16	20240429	100425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1963	-11	5	-0.56	10144155	5149	16.79	1967	1977	1963	2565	1382	1974	1970.12	2.85	-415	-404	1999	1986	1972	1959	1945	1993	1966	186	591	500	1460	1	1	37115267	729	21.34	0.86	12	0.01	92.00	2288.00	2535	20231226	-22.56	1877	20231023	4.58	2345	-16.29	20240102	1929	1.76	20240418	2535	-22.56	20231226	1877	4.58	20231023	2.69	N	033130	500	185 억		517711	N	N	0	N	00	N
17	20240429	090426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1974	0	3	0.00	3759436	1911	6.23	1967	1974	1967	2565	1382	1974	1967.26	2.85	55	-101	1999	1986	1972	1959	1945	1993	1966	186	591	500	1460	1	1	37115267	733	21.46	0.86	12	0.01	92.00	2288.00	2535	20231226	-22.13	1877	20231023	5.17	2345	-15.82	20240102	1929	2.33	20240418	2535	-22.13	20231226	1877	5.17	20231023	2.69	N	033130	500	185 억		518181	N	N	0	N	00	N
18	20240426	160424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1974	2	2	0.10	60334563	30675	91.85	1970	1985	1958	2560	1381	1972	1966.90	2.85	-13895	-13595	2009	1990	1976	1957	1943	1983	1950	186	588	500	1450	1	1	37115267	733	21.46	0.86	12	0.08	92.00	2288.00	2535	20231226	-22.13	1877	20231023	5.17	2345	-15.82	20240102	1929	2.33	20240418	2535	-22.13	20231226	1877	5.17	20231023	2.73	N	033130	500	185 억		518126	N	N	0	N	00	N
19	20240426	150425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1958	-14	5	-0.71	56590739	28777	86.17	1970	1985	1958	2560	1381	1972	1966.53	2.86	-12380	-12080	2009	1990	1976	1957	1943	1983	1950	186	588	500	1450	1	1	37115267	727	21.28	0.86	12	0.08	92.00	2288.00	2535	20231226	-22.76	1877	20231023	4.32	2345	-16.50	20240102	1929	1.50	20240418	2535	-22.76	20231226	1877	4.32	20231023	2.73	N	033130	500	185 억		519641	N	N	0	N	00	N
20	20240426	140423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	-2	5	-0.10	52009726	26448	79.20	1970	1985	1958	2560	1381	1972	1966.49	2.86	-11047	-10747	2009	1990	1976	1957	1943	1983	1950	186	588	500	1450	1	1	37115267	731	21.41	0.86	12	0.07	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1929	2.13	20240418	2535	-22.29	20231226	1877	4.95	20231023	2.73	N	033130	500	185 억		520974	N	N	0	N	00	N
21	20240426	130423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	-2	5	-0.10	32683855	16594	49.69	1970	1985	1961	2560	1381	1972	1969.62	2.87	-9316	-9016	2009	1990	1976	1957	1943	1983	1950	186	588	500	1450	1	1	37115267	731	21.41	0.86	12	0.04	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1929	2.13	20240418	2535	-22.29	20231226	1877	4.95	20231023	2.73	N	033130	500	185 억		522705	N	N	0	N	00	N
22	20240426	120422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1964	-8	5	-0.41	30064530	15264	45.71	1970	1985	1961	2560	1381	1972	1969.64	2.88	-9074	-8774	2009	1990	1976	1957	1943	1983	1950	186	588	500	1450	1	1	37115267	729	21.35	0.86	12	0.04	92.00	2288.00	2535	20231226	-22.52	1877	20231023	4.64	2345	-16.25	20240102	1929	1.81	20240418	2535	-22.52	20231226	1877	4.64	20231023	2.73	N	033130	500	185 억		522947	N	N	0	N	00	N
23	20240426	110423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1966	-6	5	-0.30	18159151	9219	27.61	1970	1985	1964	2560	1381	1972	1969.75	2.89	-6560	-6260	2009	1990	1976	1957	1943	1983	1950	186	588	500	1450	1	1	37115267	730	21.37	0.86	12	0.02	92.00	2288.00	2535	20231226	-22.45	1877	20231023	4.74	2345	-16.16	20240102	1929	1.92	20240418	2535	-22.45	20231226	1877	4.74	20231023	2.73	N	033130	500	185 억		525461	N	N	0	N	00	N
24	20240426	100422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1966	-6	5	-0.30	12391137	6288	18.83	1970	1985	1964	2560	1381	1972	1970.60	2.90	-4218	-3918	2009	1990	1976	1957	1943	1983	1950	186	588	500	1450	1	1	37115267	730	21.37	0.86	12	0.02	92.00	2288.00	2535	20231226	-22.45	1877	20231023	4.74	2345	-16.16	20240102	1929	1.92	20240418	2535	-22.45	20231226	1877	4.74	20231023	2.73	N	033130	500	185 억		527803	N	N	0	N	00	N
25	20240426	090424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	-2	5	-0.10	102440	52	0.16	1970	1970	1970	2560	1381	1972	1970.00	2.93	-7	-7	2009	1990	1976	1957	1943	1983	1950	186	588	500	1450	1	1	37115267	731	21.41	0.86	12	0.00	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1929	2.13	20240418	2535	-22.29	20231226	1877	4.95	20231023	2.73	N	033130	500	185 억		532014	N	N	0	N	00	N
26	20240425	160419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1972	-7	5	-0.35	66156687	33395	72.00	1978	1995	1962	2570	1386	1979	1981.16	2.93	-2875	-2688	1996	1987	1971	1962	1946	1992	1967	186	591	500	1460	1	1	37115267	732	21.43	0.86	12	0.09	92.00	2288.00	2535	20231226	-22.21	1877	20231023	5.06	2345	-15.91	20240102	1929	2.23	20240418	2535	-22.21	20231226	1877	5.06	20231023	2.72	N	033130	500	185 억		532021	N	N	0	N	00	N
27	20240425	150424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1975	-4	5	-0.20	62216318	31398	67.69	1978	1995	1962	2570	1386	1979	1981.54	2.93	-1576	-1389	1996	1987	1971	1962	1946	1992	1967	186	591	500	1460	1	1	37115267	733	21.47	0.86	12	0.08	92.00	2288.00	2535	20231226	-22.09	1877	20231023	5.22	2345	-15.78	20240102	1929	2.38	20240418	2535	-22.09	20231226	1877	5.22	20231023	2.72	N	033130	500	185 억		533320	N	N	0	N	00	N
28	20240425	140421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1985	6	2	0.30	58005895	29270	63.11	1978	1995	1962	2570	1386	1979	1981.75	2.94	-350	-163	1996	1987	1971	1962	1946	1992	1967	186	591	500	1460	1	1	37115267	737	21.58	0.87	12	0.08	92.00	2288.00	2535	20231226	-21.70	1877	20231023	5.75	2345	-15.35	20240102	1929	2.90	20240418	2535	-21.70	20231226	1877	5.75	20231023	2.72	N	033130	500	185 억		534546	N	N	0	N	00	N
29	20240425	130422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1982	3	2	0.15	57571766	29051	62.63	1978	1995	1962	2570	1386	1979	1981.75	2.94	-317	-130	1996	1987	1971	1962	1946	1992	1967	186	591	500	1460	1	1	37115267	736	21.54	0.87	12	0.08	92.00	2288.00	2535	20231226	-21.81	1877	20231023	5.59	2345	-15.48	20240102	1929	2.75	20240418	2535	-21.81	20231226	1877	5.59	20231023	2.72	N	033130	500	185 억		534579	N	N	0	N	00	N
30	20240425	120421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1983	4	2	0.20	57373316	28951	62.42	1978	1995	1962	2570	1386	1979	1981.74	2.94	-262	-75	1996	1987	1971	1962	1946	1992	1967	186	591	500	1460	1	1	37115267	736	21.55	0.87	12	0.08	92.00	2288.00	2535	20231226	-21.78	1877	20231023	5.65	2345	-15.44	20240102	1929	2.80	20240418	2535	-21.78	20231226	1877	5.65	20231023	2.72	N	033130	500	185 억		534634	N	N	0	N	00	N
31	20240425	110422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	11	2	0.56	56187094	28353	61.13	1978	1995	1962	2570	1386	1979	1981.70	2.94	-70	-70	1996	1987	1971	1962	1946	1992	1967	186	591	500	1460	1	1	37115267	739	21.63	0.87	12	0.08	92.00	2288.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1929	3.16	20240418	2535	-21.50	20231226	1877	6.02	20231023	2.72	N	033130	500	185 억		534826	N	N	0	N	00	N
32	20240425	100421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1993	14	2	0.71	45610200	23018	49.63	1978	1995	1962	2570	1386	1979	1981.50	2.94	-31	-31	1996	1987	1971	1962	1946	1992	1967	186	591	500	1460	1	1	37115267	740	21.66	0.87	12	0.06	92.00	2288.00	2535	20231226	-21.38	1877	20231023	6.18	2345	-15.01	20240102	1929	3.32	20240418	2535	-21.38	20231226	1877	6.18	20231023	2.72	N	033130	500	185 억		534865	N	N	0	N	00	N
33	20240425	090422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1983	4	2	0.20	27284401	13764	29.67	1978	1983	1969	2570	1386	1979	1982.30	2.94	-20	-20	1996	1987	1971	1962	1946	1992	1967	186	591	500	1460	1	1	37115267	736	21.55	0.87	12	0.04	92.00	2288.00	2535	20231226	-21.78	1877	20231023	5.65	2345	-15.44	20240102	1929	2.80	20240418	2535	-21.78	20231226	1877	5.65	20231023	2.72	N	033130	500	185 억		534876	N	N	0	N	00	N
34	20240424	160420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1979	24	2	1.23	91528762	46383	79.24	1955	1980	1955	2540	1369	1955	1973.33	2.94	-5848	-5848	1975	1965	1960	1950	1945	1962	1947	186	585	500	1440	1	1	37115267	735	21.51	0.86	12	0.12	92.00	2288.00	2535	20231226	-21.93	1877	20231023	5.43	2345	-15.61	20240102	1929	2.59	20240418	2535	-21.93	20231226	1877	5.43	20231023	2.76	N	033130	500	185 억		534896	N	N	0	N	00	N
35	20240424	150420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1980	25	2	1.28	90278034	45751	78.16	1955	1980	1955	2540	1369	1955	1973.25	2.94	-5848	-5851	1975	1965	1960	1950	1945	1962	1947	186	585	500	1440	1	1	37115267	735	21.52	0.87	12	0.12	92.00	2288.00	2535	20231226	-21.89	1877	20231023	5.49	2345	-15.57	20240102	1929	2.64	20240418	2535	-21.89	20231226	1877	5.49	20231023	2.76	N	033130	500	185 억		534896	N	N	0	N	00	N
36	20240424	140419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1980	25	2	1.28	90220622	45722	78.11	1955	1980	1955	2540	1369	1955	1973.24	2.94	-5822	-5851	1975	1965	1960	1950	1945	1962	1947	186	585	500	1440	1	1	37115267	735	21.52	0.87	12	0.12	92.00	2288.00	2535	20231226	-21.89	1877	20231023	5.49	2345	-15.57	20240102	1929	2.64	20240418	2535	-21.89	20231226	1877	5.49	20231023	2.76	N	033130	500	185 억		534922	N	N	0	N	00	N
37	20240424	130424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1960	5	2	0.26	84810317	42986	73.43	1955	1979	1955	2540	1369	1955	1972.98	2.94	-5471	-5397	1975	1965	1960	1950	1945	1962	1947	186	585	500	1440	1	1	37115267	727	21.30	0.86	12	0.12	92.00	2288.00	2535	20231226	-22.68	1877	20231023	4.42	2345	-16.42	20240102	1929	1.61	20240418	2535	-22.68	20231226	1877	4.42	20231023	2.76	N	033130	500	185 억		535273	N	N	0	N	00	N
38	20240424	120421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1977	22	2	1.13	82396221	41755	71.33	1955	1979	1955	2540	1369	1955	1973.33	2.94	-5489	-5489	1975	1965	1960	1950	1945	1962	1947	186	585	500	1440	1	1	37115267	734	21.49	0.86	12	0.11	92.00	2288.00	2535	20231226	-22.01	1877	20231023	5.33	2345	-15.69	20240102	1929	2.49	20240418	2535	-22.01	20231226	1877	5.33	20231023	2.76	N	033130	500	185 억		535255	N	N	0	N	00	N
39	20240424	110419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1977	22	2	1.13	68853734	34905	59.63	1955	1977	1955	2540	1369	1955	1972.60	2.95	-3517	-3517	1975	1965	1960	1950	1945	1962	1947	186	585	500	1440	1	1	37115267	734	21.49	0.86	12	0.09	92.00	2288.00	2535	20231226	-22.01	1877	20231023	5.33	2345	-15.69	20240102	1929	2.49	20240418	2535	-22.01	20231226	1877	5.33	20231023	2.76	N	033130	500	185 억		537227	N	N	0	N	00	N
40	20240424	100419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1966	11	2	0.56	7955228	4061	6.94	1955	1971	1955	2540	1369	1955	1958.93	2.97	-976	-976	1975	1965	1960	1950	1945	1962	1947	186	585	500	1440	1	1	37115267	730	21.37	0.86	12	0.01	92.00	2288.00	2535	20231226	-22.45	1877	20231023	4.74	2345	-16.16	20240102	1929	1.92	20240418	2535	-22.45	20231226	1877	4.74	20231023	2.76	N	033130	500	185 억		539768	N	N	0	N	00	N
41	20240424	090420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1955	0	3	0.00	740945	379	0.65	1955	1955	1955	2540	1369	1955	1955.00	2.97	-55	-55	1975	1965	1960	1950	1945	1962	1947	186	585	500	1440	1	1	37115267	726	21.25	0.85	12	0.00	92.00	2288.00	2535	20231226	-22.88	1877	20231023	4.16	2345	-16.63	20240102	1929	1.35	20240418	2535	-22.88	20231226	1877	4.16	20231023	2.76	N	033130	500	185 억		540689	N	N	0	N	00	N
42	20240423	160411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1955	-6	5	-0.31	114617942	58537	129.39	1967	1970	1955	2545	1373	1961	1958.04	2.97	-2522	-2522	1977	1968	1956	1947	1935	1973	1952	186	584	500	1450	1	1	37115267	726	21.25	0.85	12	0.16	92.00	2288.00	2535	20231226	-22.88	1877	20231023	4.16	2345	-16.63	20240102	1929	1.35	20240418	2535	-22.88	20231226	1877	4.16	20231023	2.72	N	033130	500	185 억		540744	N	N	0	N	00	N
43	20240423	150419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1964	3	2	0.15	35803406	18249	40.34	1967	1970	1960	2545	1373	1961	1961.94	2.97	-2522	-2522	1977	1968	1956	1947	1935	1973	1952	186	584	500	1450	1	1	37115267	729	21.35	0.86	12	0.05	92.00	2288.00	2535	20231226	-22.52	1877	20231023	4.64	2345	-16.25	20240102	1929	1.81	20240418	2535	-22.52	20231226	1877	4.64	20231023	2.72	N	033130	500	185 억		540744	N	N	0	N	00	N
44	20240423	140420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1967	6	2	0.31	12389478	6306	13.94	1967	1970	1960	2545	1373	1961	1964.71	2.97	-2272	-2272	1977	1968	1956	1947	1935	1973	1952	186	584	500	1450	1	1	37115267	730	21.38	0.86	12	0.02	92.00	2288.00	2535	20231226	-22.41	1877	20231023	4.79	2345	-16.12	20240102	1929	1.97	20240418	2535	-22.41	20231226	1877	4.79	20231023	2.72	N	033130	500	185 억		540994	N	N	0	N	00	N
45	20240423	130417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1963	2	2	0.10	10943776	5571	12.31	1967	1970	1960	2545	1373	1961	1964.42	2.98	-2054	-2054	1977	1968	1956	1947	1935	1973	1952	186	584	500	1450	1	1	37115267	729	21.34	0.86	12	0.02	92.00	2288.00	2535	20231226	-22.56	1877	20231023	4.58	2345	-16.29	20240102	1929	1.76	20240418	2535	-22.56	20231226	1877	4.58	20231023	2.72	N	033130	500	185 억		541212	N	N	0	N	00	N
46	20240423	120418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1961	0	3	0.00	8818479	4487	9.92	1967	1970	1961	2545	1373	1961	1965.34	2.98	-1745	-1745	1977	1968	1956	1947	1935	1973	1952	186	584	500	1450	1	1	37115267	728	21.32	0.86	12	0.01	92.00	2288.00	2535	20231226	-22.64	1877	20231023	4.48	2345	-16.38	20240102	1929	1.66	20240418	2535	-22.64	20231226	1877	4.48	20231023	2.72	N	033130	500	185 억		541521	N	N	0	N	00	N
47	20240423	110417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1968	7	2	0.36	6995892	3558	7.86	1967	1970	1962	2545	1373	1961	1966.24	2.98	-1217	-1217	1977	1968	1956	1947	1935	1973	1952	186	584	500	1450	1	1	37115267	730	21.39	0.86	12	0.01	92.00	2288.00	2535	20231226	-22.37	1877	20231023	4.85	2345	-16.08	20240102	1929	2.02	20240418	2535	-22.37	20231226	1877	4.85	20231023	2.72	N	033130	500	185 억		542049	N	N	0	N	00	N
48	20240423	100418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1968	7	2	0.36	6208928	3157	6.98	1967	1970	1962	2545	1373	1961	1966.72	2.98	-850	-850	1977	1968	1956	1947	1935	1973	1952	186	584	500	1450	1	1	37115267	730	21.39	0.86	12	0.01	92.00	2288.00	2535	20231226	-22.37	1877	20231023	4.85	2345	-16.08	20240102	1929	2.02	20240418	2535	-22.37	20231226	1877	4.85	20231023	2.72	N	033130	500	185 억		542416	N	N	0	N	00	N
49	20240423	090418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1967	6	2	0.31	643209	327	0.72	1967	1967	1967	2545	1373	1961	1967.00	2.99	-8	-48	1977	1968	1956	1947	1935	1973	1952	186	584	500	1450	1	1	37115267	730	21.38	0.86	12	0.00	92.00	2288.00	2535	20231226	-22.41	1877	20231023	4.79	2345	-16.12	20240102	1929	1.97	20240418	2535	-22.41	20231226	1877	4.79	20231023	2.72	N	033130	500	185 억		543258	N	N	0	N	00	N
50	20240422	160417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1961	19	2	0.98	88322428	45240	37.91	1958	1965	1944	2520	1360	1942	1952.31	2.99	955	1069	1985	1963	1947	1925	1909	1955	1917	186	578	500	1430	1	1	37115267	728	21.32	0.86	12	0.12	92.00	2288.00	2535	20231226	-22.64	1877	20231023	4.48	2345	-16.38	20240102	1929	1.66	20240418	2535	-22.64	20231226	1877	4.48	20231023	2.79	N	033130	500	185 억		543266	N	N	0	N	00	N
51	20240422	150416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1951	9	2	0.46	83645068	42849	35.91	1958	1965	1944	2520	1360	1942	1952.09	2.99	1333	1444	1985	1963	1947	1925	1909	1955	1917	186	578	500	1430	1	1	37115267	724	21.21	0.85	12	0.12	92.00	2288.00	2535	20231226	-23.04	1877	20231023	3.94	2345	-16.80	20240102	1929	1.14	20240418	2535	-23.04	20231226	1877	3.94	20231023	2.79	N	033130	500	185 억		543644	N	N	0	N	00	N
52	20240422	140416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1953	11	2	0.57	70912742	36306	30.42	1958	1965	1944	2520	1360	1942	1953.20	2.99	2150	2150	1985	1963	1947	1925	1909	1955	1917	186	578	500	1430	1	1	37115267	725	21.23	0.85	12	0.10	92.00	2288.00	2535	20231226	-22.96	1877	20231023	4.05	2345	-16.72	20240102	1929	1.24	20240418	2535	-22.96	20231226	1877	4.05	20231023	2.79	N	033130	500	185 억		544461	N	N	0	N	00	N
53	20240422	130415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1947	5	2	0.26	70378705	36032	30.19	1958	1965	1944	2520	1360	1942	1953.23	2.99	2284	2284	1985	1963	1947	1925	1909	1955	1917	186	578	500	1430	1	1	37115267	723	21.16	0.85	12	0.10	92.00	2288.00	2535	20231226	-23.20	1877	20231023	3.73	2345	-16.97	20240102	1929	0.93	20240418	2535	-23.20	20231226	1877	3.73	20231023	2.79	N	033130	500	185 억		544595	N	N	0	N	00	N
54	20240422	120415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	7	2	0.36	65660746	33608	28.16	1958	1965	1944	2520	1360	1942	1953.72	3.00	2816	2816	1985	1963	1947	1925	1909	1955	1917	186	578	500	1430	1	1	37115267	723	21.18	0.85	12	0.09	92.00	2288.00	2535	20231226	-23.12	1877	20231023	3.84	2345	-16.89	20240102	1929	1.04	20240418	2535	-23.12	20231226	1877	3.84	20231023	2.79	N	033130	500	185 억		545127	N	N	0	N	00	N
55	20240422	110415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1954	12	2	0.62	50092134	25661	21.50	1958	1965	1944	2520	1360	1942	1952.07	3.00	3492	3266	1985	1963	1947	1925	1909	1955	1917	186	578	500	1430	1	1	37115267	725	21.24	0.85	12	0.07	92.00	2288.00	2535	20231226	-22.92	1877	20231023	4.10	2345	-16.67	20240102	1929	1.30	20240418	2535	-22.92	20231226	1877	4.10	20231023	2.79	N	033130	500	185 억		545803	N	N	0	N	00	N
56	20240422	100416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1950	8	2	0.41	45185443	23142	19.39	1958	1965	1944	2520	1360	1942	1952.53	3.01	4327	4327	1985	1963	1947	1925	1909	1955	1917	186	578	500	1430	1	1	37115267	724	21.20	0.85	12	0.06	92.00	2288.00	2535	20231226	-23.08	1877	20231023	3.89	2345	-16.84	20240102	1929	1.09	20240418	2535	-23.08	20231226	1877	3.89	20231023	2.79	N	033130	500	185 억		546638	N	N	0	N	00	N
57	20240422	090416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1958	16	2	0.82	12482242	6381	5.35	1958	1958	1944	2520	1360	1942	1956.16	2.99	590	-150	1985	1963	1947	1925	1909	1955	1917	186	578	500	1430	1	1	37115267	727	21.28	0.86	12	0.02	92.00	2288.00	2535	20231226	-22.76	1877	20231023	4.32	2345	-16.50	20240102	1929	1.50	20240418	2535	-22.76	20231226	1877	4.32	20231023	2.79	N	033130	500	185 억		542901	N	N	0	N	00	N
58	20240419	160359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1942	-28	5	-1.42	231650152	119334	150.70	1959	1969	1931	2560	1379	1970	1941.19	2.98	-21089	-21088	2010	1989	1959	1938	1908	2000	1949	186	590	500	1450	1	1	37115267	721	21.11	0.85	12	0.32	92.00	2288.00	2535	20231226	-23.39	1877	20231023	3.46	2345	-17.19	20240102	1929	0.67	20240418	2535	-23.39	20231226	1877	3.46	20231023	2.76	N	033130	500	185 억		542311	N	N	0	N	00	N
59	20240419	150402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1950	-20	5	-1.02	217746341	112204	141.70	1959	1969	1931	2560	1379	1970	1940.63	2.99	-20017	-18006	2010	1989	1959	1938	1908	2000	1949	186	590	500	1450	1	1	37115267	724	21.20	0.85	12	0.30	92.00	2288.00	2535	20231226	-23.08	1877	20231023	3.89	2345	-16.84	20240102	1929	1.09	20240418	2535	-23.08	20231226	1877	3.89	20231023	2.76	N	033130	500	185 억		543383	N	N	0	N	00	N
60	20240419	140358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1950	-20	5	-1.02	207233706	106791	134.86	1959	1969	1931	2560	1379	1970	1940.55	2.99	-19532	-19531	2010	1989	1959	1938	1908	2000	1949	186	590	500	1450	1	1	37115267	724	21.20	0.85	12	0.29	92.00	2288.00	2535	20231226	-23.08	1877	20231023	3.89	2345	-16.84	20240102	1929	1.09	20240418	2535	-23.08	20231226	1877	3.89	20231023	2.76	N	033130	500	185 억		543868	N	N	0	N	00	N
61	20240419	130401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1946	-24	5	-1.22	167228847	86200	108.86	1959	1969	1931	2560	1379	1970	1940.01	2.99	-18718	-18564	2010	1989	1959	1938	1908	2000	1949	186	590	500	1450	1	1	37115267	722	21.15	0.85	12	0.23	92.00	2288.00	2535	20231226	-23.23	1877	20231023	3.68	2345	-17.01	20240102	1929	0.88	20240418	2535	-23.23	20231226	1877	3.68	20231023	2.76	N	033130	500	185 억		544682	N	N	0	N	00	N
62	20240419	120359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1947	-23	5	-1.17	165558870	85338	107.77	1959	1969	1931	2560	1379	1970	1940.04	2.99	-18753	-18599	2010	1989	1959	1938	1908	2000	1949	186	590	500	1450	1	1	37115267	723	21.16	0.85	12	0.23	92.00	2288.00	2535	20231226	-23.20	1877	20231023	3.73	2345	-16.97	20240102	1929	0.93	20240418	2535	-23.20	20231226	1877	3.73	20231023	2.76	N	033130	500	185 억		544647	N	N	0	N	00	N
63	20240419	110402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1940	-30	5	-1.52	148194419	76362	96.43	1959	1969	1935	2560	1379	1970	1940.68	3.00	-18015	-17861	2010	1989	1959	1938	1908	2000	1949	186	590	500	1450	1	1	37115267	720	21.09	0.85	12	0.21	92.00	2288.00	2535	20231226	-23.47	1877	20231023	3.36	2345	-17.27	20240102	1929	0.57	20240418	2535	-23.47	20231226	1877	3.36	20231023	2.76	N	033130	500	185 억		545385	N	N	0	N	00	N
64	20240419	100401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1952	-18	5	-0.91	74718520	38438	48.54	1959	1969	1935	2560	1379	1970	1943.87	3.07	-4170	-4016	2010	1989	1959	1938	1908	2000	1949	186	590	500	1450	1	1	37115267	724	21.22	0.85	12	0.10	92.00	2288.00	2535	20231226	-23.00	1877	20231023	4.00	2345	-16.76	20240102	1929	1.19	20240418	2535	-23.00	20231226	1877	4.00	20231023	2.76	N	033130	500	185 억		559230	N	N	0	N	00	N
65	20240419	090358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1969	-1	5	-0.05	4666620	2383	3.01	1959	1969	1956	2560	1379	1970	1958.30	3.10	-425	-425	2010	1989	1959	1938	1908	2000	1949	186	590	500	1450	1	1	37115267	731	21.40	0.86	12	0.01	92.00	2288.00	2535	20231226	-22.33	1877	20231023	4.90	2345	-16.03	20240102	1929	2.07	20240418	2535	-22.33	20231226	1877	4.90	20231023	2.76	N	033130	500	185 억		562975	N	N	0	N	00	N
66	20240418	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	21	2	1.08	155164080	79168	67.35	1929	1980	1929	2530	1365	1949	1959.93	3.10	7542	7542	2006	1977	1963	1934	1920	1970	1927	186	581	500	1440	1	1	37115267	731	21.41	0.86	12	0.21	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1929	2.13	20240418	2535	-22.29	20231226	1877	4.95	20231023	2.81	N	033130	500	185 억		563400	N	N	0	N	00	N
67	20240418	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1968	19	2	0.97	149400646	76241	64.86	1929	1980	1929	2530	1365	1949	1959.58	3.10	7901	7879	2006	1977	1963	1934	1920	1970	1927	186	581	500	1440	1	1	37115267	730	21.39	0.86	12	0.21	92.00	2288.00	2535	20231226	-22.37	1877	20231023	4.85	2345	-16.08	20240102	1929	2.02	20240418	2535	-22.37	20231226	1877	4.85	20231023	2.81	N	033130	500	185 억		563759	N	N	0	N	00	N
68	20240418	140359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	21	2	1.08	127845978	65299	55.55	1929	1980	1929	2530	1365	1949	1957.86	3.11	9408	9408	2006	1977	1963	1934	1920	1970	1927	186	581	500	1440	1	1	37115267	731	21.41	0.86	12	0.18	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1929	2.13	20240418	2535	-22.29	20231226	1877	4.95	20231023	2.81	N	033130	500	185 억		565266	N	N	0	N	00	N
69	20240418	130358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1973	24	2	1.23	124155609	63424	53.95	1929	1980	1929	2530	1365	1949	1957.55	3.11	9459	9459	2006	1977	1963	1934	1920	1970	1927	186	581	500	1440	1	1	37115267	732	21.45	0.86	12	0.17	92.00	2288.00	2535	20231226	-22.17	1877	20231023	5.11	2345	-15.86	20240102	1929	2.28	20240418	2535	-22.17	20231226	1877	5.11	20231023	2.81	N	033130	500	185 억		565317	N	N	0	N	00	N
70	20240418	120358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1979	30	2	1.54	109919359	56167	47.78	1929	1980	1929	2530	1365	1949	1957.01	3.07	2668	2668	2006	1977	1963	1934	1920	1970	1927	186	581	500	1440	1	1	37115267	735	21.51	0.86	12	0.15	92.00	2288.00	2535	20231226	-21.93	1877	20231023	5.43	2345	-15.61	20240102	1929	2.59	20240418	2535	-21.93	20231226	1877	5.43	20231023	2.81	N	033130	500	185 억		558526	N	N	0	N	00	N
71	20240418	110358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1979	30	2	1.54	109329805	55869	47.53	1929	1980	1929	2530	1365	1949	1956.90	3.07	2678	2668	2006	1977	1963	1934	1920	1970	1927	186	581	500	1440	1	1	37115267	735	21.51	0.86	12	0.15	92.00	2288.00	2535	20231226	-21.93	1877	20231023	5.43	2345	-15.61	20240102	1929	2.59	20240418	2535	-21.93	20231226	1877	5.43	20231023	2.81	N	033130	500	185 억		558536	N	N	0	N	00	N
72	20240418	100400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1974	25	2	1.28	80007061	41023	34.90	1929	1975	1929	2530	1365	1949	1950.30	3.07	2687	2678	2006	1977	1963	1934	1920	1970	1927	186	581	500	1440	1	1	37115267	733	21.46	0.86	12	0.11	92.00	2288.00	2535	20231226	-22.13	1877	20231023	5.17	2345	-15.82	20240102	1929	2.33	20240418	2535	-22.13	20231226	1877	5.17	20231023	2.81	N	033130	500	185 억		558545	N	N	0	N	00	N
73	20240418	090358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1947	-2	5	-0.10	31965339	16553	14.08	1929	1969	1929	2530	1365	1949	1931.09	3.08	3668	2599	2006	1977	1963	1934	1920	1970	1927	186	581	500	1440	1	1	37115267	723	21.16	0.85	12	0.04	92.00	2288.00	2535	20231226	-23.20	1877	20231023	3.73	2345	-16.97	20240102	1929	0.93	20240418	2535	-23.20	20231226	1877	3.73	20231023	2.81	N	033130	500	185 억		559526	N	N	0	N	00	N
74	20240417	160353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	-43	5	-2.16	226520571	114742	72.18	1992	1992	1949	2585	1395	1992	1974.98	3.06	-38755	-37964	2008	2000	1990	1982	1972	1995	1977	186	593	500	1470	1	1	37115267	723	21.18	0.85	12	0.31	92.00	2288.00	2535	20231226	-23.12	1877	20231023	3.84	2345	-16.89	20240102	1949	0.00	20240417	2535	-23.12	20231226	1877	3.84	20231023	2.85	N	033130	500	185 억		555858	N	N	0	N	00	N
75	20240417	150401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1970	-22	5	-1.10	163236600	82424	51.85	1992	1992	1968	2585	1395	1992	1980.45	3.09	-33425	-32635	2008	2000	1990	1982	1972	1995	1977	186	593	500	1470	1	1	37115267	731	21.41	0.86	12	0.22	92.00	2288.00	2535	20231226	-22.29	1877	20231023	4.95	2345	-15.99	20240102	1968	0.10	20240417	2535	-22.29	20231226	1877	4.95	20231023	2.85	N	033130	500	185 억		561188	N	N	0	N	00	N
76	20240417	140357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1977	-15	5	-0.75	131039233	66100	41.58	1992	1992	1974	2585	1395	1992	1982.44	3.13	-24553	-23763	2008	2000	1990	1982	1972	1995	1977	186	593	500	1470	1	1	37115267	734	21.49	0.86	12	0.18	92.00	2288.00	2535	20231226	-22.01	1877	20231023	5.33	2345	-15.69	20240102	1974	0.15	20240417	2535	-22.01	20231226	1877	5.33	20231023	2.85	N	033130	500	185 억		570060	N	N	0	N	00	N
77	20240417	130359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1977	-15	5	-0.75	111685929	56308	35.42	1992	1992	1977	2585	1395	1992	1983.48	3.16	-20347	-19557	2008	2000	1990	1982	1972	1995	1977	186	593	500	1470	1	1	37115267	734	21.49	0.86	12	0.15	92.00	2288.00	2535	20231226	-22.01	1877	20231023	5.33	2345	-15.69	20240102	1977	0.00	20240417	2535	-22.01	20231226	1877	5.33	20231023	2.85	N	033130	500	185 억		574266	N	N	0	N	00	N
78	20240417	120359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1980	-12	5	-0.60	91034810	45875	28.86	1992	1992	1980	2585	1395	1992	1984.41	3.18	-15802	-15012	2008	2000	1990	1982	1972	1995	1977	186	593	500	1470	1	1	37115267	735	21.52	0.87	12	0.12	92.00	2288.00	2535	20231226	-21.89	1877	20231023	5.49	2345	-15.57	20240102	1979	0.05	20240403	2535	-21.89	20231226	1877	5.49	20231023	2.85	N	033130	500	185 억		578811	N	N	0	N	00	N
79	20240417	110402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1983	-9	5	-0.45	77906420	39251	24.69	1992	1992	1982	2585	1395	1992	1984.83	3.21	-11139	-10349	2008	2000	1990	1982	1972	1995	1977	186	593	500	1470	1	1	37115267	736	21.55	0.87	12	0.11	92.00	2288.00	2535	20231226	-21.78	1877	20231023	5.65	2345	-15.44	20240102	1979	0.20	20240403	2535	-21.78	20231226	1877	5.65	20231023	2.85	N	033130	500	185 억		583474	N	N	0	N	00	N
80	20240417	100356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	-5	5	-0.25	50258452	25308	15.92	1992	1992	1985	2585	1395	1992	1985.87	3.25	-3814	-3814	2008	2000	1990	1982	1972	1995	1977	186	593	500	1470	1	1	37115267	737	21.60	0.87	12	0.07	92.00	2288.00	2535	20231226	-21.62	1877	20231023	5.86	2345	-15.27	20240102	1979	0.40	20240403	2535	-21.62	20231226	1877	5.86	20231023	2.85	N	033130	500	185 억		590799	N	N	0	N	00	N
81	20240417	090357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-2	5	-0.10	2123356	1066	0.67	1992	1992	1990	2585	1395	1992	1991.89	3.27	-39	-39	2008	2000	1990	1982	1972	1995	1977	186	593	500	1470	1	1	37115267	739	21.63	0.87	12	0.00	92.00	2288.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1979	0.56	20240403	2535	-21.50	20231226	1877	6.02	20231023	2.85	N	033130	500	185 억		594574	N	N	0	N	00	N
82	20240416	160400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1992	-7	5	-0.35	314940441	158380	113.89	1993	1998	1980	2595	1400	1999	1988.44	3.27	-49956	-49836	2025	2011	2001	1987	1977	2019	1995	186	596	500	1470	1	1	37115267	739	21.65	0.87	12	0.43	92.00	2288.00	2535	20231226	-21.42	1877	20231023	6.13	2345	-15.05	20240102	1979	0.66	20240403	2535	-21.42	20231226	1877	6.13	20231023	2.92	N	033130	500	185 억		594613	N	N	0	N	00	N
83	20240416	150357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1984	-15	5	-0.75	303825323	152798	109.87	1993	1998	1980	2595	1400	1999	1988.41	3.27	-49642	-49534	2025	2011	2001	1987	1977	2019	1995	186	596	500	1470	1	1	37115267	736	21.57	0.87	12	0.41	92.00	2288.00	2535	20231226	-21.74	1877	20231023	5.70	2345	-15.39	20240102	1979	0.25	20240403	2535	-21.74	20231226	1877	5.70	20231023	2.92	N	033130	500	185 억		594927	N	N	0	N	00	N
84	20240416	140356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1985	-14	5	-0.70	268356188	134902	97.01	1993	1998	1984	2595	1400	1999	1989.27	3.28	-47950	-47878	2025	2011	2001	1987	1977	2019	1995	186	596	500	1470	1	1	37115267	737	21.58	0.87	12	0.36	92.00	2288.00	2535	20231226	-21.70	1877	20231023	5.75	2345	-15.35	20240102	1979	0.30	20240403	2535	-21.70	20231226	1877	5.75	20231023	2.92	N	033130	500	185 억		596619	N	N	0	N	00	N
85	20240416	130358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-9	5	-0.45	184938824	92904	66.81	1993	1998	1987	2595	1400	1999	1990.64	3.30	-45055	-44947	2025	2011	2001	1987	1977	2019	1995	186	596	500	1470	1	1	37115267	739	21.63	0.87	12	0.25	92.00	2288.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1979	0.56	20240403	2535	-21.50	20231226	1877	6.02	20231023	2.92	N	033130	500	185 억		599514	N	N	0	N	00	N
86	20240416	120359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-9	5	-0.45	181621591	91237	65.61	1993	1998	1987	2595	1400	1999	1990.66	3.30	-44120	-44059	2025	2011	2001	1987	1977	2019	1995	186	596	500	1470	1	1	37115267	739	21.63	0.87	12	0.25	92.00	2288.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1979	0.56	20240403	2535	-21.50	20231226	1877	6.02	20231023	2.92	N	033130	500	185 억		600449	N	N	0	N	00	N
87	20240416	110358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-9	5	-0.45	176154670	88488	63.63	1993	1998	1987	2595	1400	1999	1990.72	3.30	-43998	-44090	2025	2011	2001	1987	1977	2019	1995	186	596	500	1470	1	1	37115267	739	21.63	0.87	12	0.24	92.00	2288.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1979	0.56	20240403	2535	-21.50	20231226	1877	6.02	20231023	2.92	N	033130	500	185 억		600571	N	N	0	N	00	N
88	20240416	100353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1995	-4	5	-0.20	117515545	59005	42.43	1993	1998	1989	2595	1400	1999	1991.62	3.40	-26079	-26505	2025	2011	2001	1987	1977	2019	1995	186	596	500	1470	1	1	37115267	740	21.68	0.87	12	0.16	92.00	2288.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1979	0.81	20240403	2535	-21.30	20231226	1877	6.29	20231023	2.92	N	033130	500	185 억		618490	N	N	0	N	00	N
89	20240416	090353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1993	-6	5	-0.30	1401079	703	0.51	1993	1993	1993	2595	1400	1999	1993.00	3.54	0	0	2025	2011	2001	1987	1977	2019	1995	186	596	500	1470	1	1	37115267	740	21.66	0.87	12	0.00	92.00	2288.00	2535	20231226	-21.38	1877	20231023	6.18	2345	-15.01	20240102	1979	0.71	20240403	2535	-21.38	20231226	1877	6.18	20231023	2.92	N	033130	500	185 억		644569	N	N	0	N	00	N
90	20240415	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1999	4	2	0.20	277478134	139066	129.15	1991	2015	1991	2590	1397	1995	1995.30	3.54	15775	15775	2025	2010	2000	1985	1975	2005	1980	186	595	500	1470	1	1	37115267	742	21.73	0.87	12	0.37	92.00	2288.00	2535	20231226	-21.14	1877	20231023	6.50	2345	-14.75	20240102	1979	1.01	20240403	2535	-21.14	20231226	1877	6.50	20231023	2.94	N	033130	500	185 억		644569	N	N	0	N	00	N
91	20240415	150356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1997	2	2	0.10	262771109	131700	122.31	1991	2015	1991	2590	1397	1995	1995.22	3.54	15309	15121	2025	2010	2000	1985	1975	2005	1980	186	595	500	1470	1	1	37115267	741	21.71	0.87	12	0.35	92.00	2288.00	2535	20231226	-21.22	1877	20231023	6.39	2345	-14.84	20240102	1979	0.91	20240403	2535	-21.22	20231226	1877	6.39	20231023	2.94	N	033130	500	185 억		644103	N	N	0	N	00	N
92	20240415	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	5	2	0.25	257078851	128850	119.66	1991	2015	1991	2590	1397	1995	1995.18	3.54	14360	13801	2025	2010	2000	1985	1975	2005	1980	186	595	500	1470	5	1	37115267	742	21.74	0.87	12	0.35	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1979	1.06	20240403	2535	-21.10	20231226	1877	6.55	20231023	2.94	N	033130	500	185 억		643154	N	N	0	N	00	N
93	20240415	130350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1995	0	3	0.00	222599515	111601	103.64	1991	2015	1991	2590	1397	1995	1994.60	3.54	14750	13801	2025	2010	2000	1985	1975	2005	1980	186	595	500	1470	1	1	37115267	740	21.68	0.87	12	0.30	92.00	2288.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1979	0.81	20240403	2535	-21.30	20231226	1877	6.29	20231023	2.94	N	033130	500	185 억		643544	N	N	0	N	00	N
94	20240415	120354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1995	0	3	0.00	217013716	108801	101.04	1991	2015	1991	2590	1397	1995	1994.59	3.54	14266	13109	2025	2010	2000	1985	1975	2005	1980	186	595	500	1470	1	1	37115267	740	21.68	0.87	12	0.29	92.00	2288.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1979	0.81	20240403	2535	-21.30	20231226	1877	6.29	20231023	2.94	N	033130	500	185 억		643060	N	N	0	N	00	N
95	20240415	110353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1997	2	2	0.10	157394053	78908	73.28	1991	2015	1991	2590	1397	1995	1994.65	3.50	8170	8088	2025	2010	2000	1985	1975	2005	1980	186	595	500	1470	1	1	37115267	741	21.71	0.87	12	0.21	92.00	2288.00	2535	20231226	-21.22	1877	20231023	6.39	2345	-14.84	20240102	1979	0.91	20240403	2535	-21.22	20231226	1877	6.39	20231023	2.94	N	033130	500	185 억		636964	N	N	0	N	00	N
96	20240415	100353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	10	2	0.50	141155819	70798	65.75	1991	2015	1991	2590	1397	1995	1993.78	3.50	7699	7624	2025	2010	2000	1985	1975	2005	1980	186	595	500	1470	5	1	37115267	744	21.79	0.88	12	0.19	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.94	N	033130	500	185 억		636493	N	N	0	N	00	N
97	20240415	090354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1995	0	3	0.00	1873735	941	0.87	1991	1995	1991	2590	1397	1995	1991.22	3.46	-37	-37	2025	2010	2000	1985	1975	2005	1980	186	595	500	1470	1	1	37115267	740	21.68	0.87	12	0.00	92.00	2288.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1979	0.81	20240403	2535	-21.30	20231226	1877	6.29	20231023	2.94	N	033130	500	185 억		628757	N	N	0	N	00	N
98	20240412	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1995	4	2	0.20	213096263	106677	51.38	1997	2015	1990	2585	1394	1991	1997.58	3.46	6209	6209	2009	1999	1995	1985	1981	1998	1984	186	594	500	1470	1	1	37115267	740	21.68	0.87	12	0.29	92.00	2288.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1979	0.81	20240403	2535	-21.30	20231226	1877	6.29	20231023	2.93	N	033130	500	185 억		628794	N	N	0	N	00	N
99	20240412	150351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	14	2	0.70	154343687	77231	37.20	1997	2015	1990	2585	1394	1991	1998.47	3.45	5755	5543	2009	1999	1995	1985	1981	1998	1984	186	594	500	1470	5	1	37115267	744	21.79	0.88	12	0.21	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.93	N	033130	500	185 억		628340	N	N	0	N	00	N
100	20240412	140352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	14	2	0.70	139742176	69923	33.68	1997	2015	1990	2585	1394	1991	1998.52	3.45	5565	5275	2009	1999	1995	1985	1981	1998	1984	186	594	500	1470	5	1	37115267	744	21.79	0.88	12	0.19	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.93	N	033130	500	185 억		628150	N	N	0	N	00	N
101	20240412	130349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	9	2	0.45	137951627	69030	33.25	1997	2015	1990	2585	1394	1991	1998.43	3.45	4807	4689	2009	1999	1995	1985	1981	1998	1984	186	594	500	1470	5	1	37115267	742	21.74	0.87	12	0.19	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1979	1.06	20240403	2535	-21.10	20231226	1877	6.55	20231023	2.93	N	033130	500	185 억		627392	N	N	0	N	00	N
102	20240412	120352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	14	2	0.70	42222940	21170	10.20	1997	2005	1990	2585	1394	1991	1994.47	3.43	918	911	2009	1999	1995	1985	1981	1998	1984	186	594	500	1470	5	1	37115267	744	21.79	0.88	12	0.06	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.93	N	033130	500	185 억		623503	N	N	0	N	00	N
103	20240412	110349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	9	2	0.45	38252101	19185	9.24	1997	2000	1990	2585	1394	1991	1993.85	3.43	574	555	2009	1999	1995	1985	1981	1998	1984	186	594	500	1470	5	1	37115267	742	21.74	0.87	12	0.05	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1979	1.06	20240403	2535	-21.10	20231226	1877	6.55	20231023	2.93	N	033130	500	185 억		623159	N	N	0	N	00	N
104	20240412	100350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	9	2	0.45	36754433	18436	8.88	1997	2000	1990	2585	1394	1991	1993.62	3.42	203	147	2009	1999	1995	1985	1981	1998	1984	186	594	500	1470	5	1	37115267	742	21.74	0.87	12	0.05	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1979	1.06	20240403	2535	-21.10	20231226	1877	6.55	20231023	2.93	N	033130	500	185 억		622788	N	N	0	N	00	N
105	20240412	090350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-1	5	-0.05	1187402	596	0.29	1997	1997	1990	2585	1394	1991	1992.29	3.42	238	238	2009	1999	1995	1985	1981	1998	1984	186	594	500	1470	1	1	37115267	739	21.63	0.87	12	0.00	92.00	2288.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1979	0.56	20240403	2535	-21.50	20231226	1877	6.02	20231023	2.93	N	033130	500	185 억		622823	N	N	0	N	00	N
106	20240411	160347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1991	-29	5	-1.44	412197425	206813	267.21	1997	2005	1991	2625	1415	2020	1993.10	3.42	-28379	-28621	2043	2031	2018	2006	1993	2037	2012	186	605	500	1490	1	1	37115267	739	21.64	0.87	12	0.56	92.00	2288.00	2535	20231226	-21.46	1877	20231023	6.07	2345	-15.10	20240102	1979	0.61	20240403	2535	-21.46	20231226	1877	6.07	20231023	2.92	N	033130	500	185 억		622585	N	N	0	N	00	N
107	20240411	150353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1992	-28	5	-1.39	392381466	196861	254.36	1997	2005	1991	2625	1415	2020	1993.19	3.43	-27235	-27235	2043	2031	2018	2006	1993	2037	2012	186	605	500	1490	1	1	37115267	739	21.65	0.87	12	0.53	92.00	2288.00	2535	20231226	-21.42	1877	20231023	6.13	2345	-15.05	20240102	1979	0.66	20240403	2535	-21.42	20231226	1877	6.13	20231023	2.92	N	033130	500	185 억		623729	N	N	0	N	00	N
108	20240411	140353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1994	-26	5	-1.29	301628917	151312	195.50	1997	2005	1991	2625	1415	2020	1993.42	3.44	-25653	-25653	2043	2031	2018	2006	1993	2037	2012	186	605	500	1490	1	1	37115267	740	21.67	0.87	12	0.41	92.00	2288.00	2535	20231226	-21.34	1877	20231023	6.23	2345	-14.97	20240102	1979	0.76	20240403	2535	-21.34	20231226	1877	6.23	20231023	2.92	N	033130	500	185 억		625311	N	N	0	N	00	N
109	20240411	130344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1999	-21	5	-1.04	292460539	146721	189.57	1997	2005	1991	2625	1415	2020	1993.31	3.44	-25035	-25035	2043	2031	2018	2006	1993	2037	2012	186	605	500	1490	1	1	37115267	742	21.73	0.87	12	0.40	92.00	2288.00	2535	20231226	-21.14	1877	20231023	6.50	2345	-14.75	20240102	1979	1.01	20240403	2535	-21.14	20231226	1877	6.50	20231023	2.92	N	033130	500	185 억		625929	N	N	0	N	00	N
110	20240411	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1991	-29	5	-1.44	257930024	129412	167.21	1997	2005	1991	2625	1415	2020	1993.09	3.47	-20084	-20084	2043	2031	2018	2006	1993	2037	2012	186	605	500	1490	1	1	37115267	739	21.64	0.87	12	0.35	92.00	2288.00	2535	20231226	-21.46	1877	20231023	6.07	2345	-15.10	20240102	1979	0.61	20240403	2535	-21.46	20231226	1877	6.07	20231023	2.92	N	033130	500	185 억		630880	N	N	0	N	00	N
111	20240411	110346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1993	-27	5	-1.34	198842295	99756	128.89	1997	2005	1991	2625	1415	2020	1993.29	3.51	-13389	-13389	2043	2031	2018	2006	1993	2037	2012	186	605	500	1490	1	1	37115267	740	21.66	0.87	12	0.27	92.00	2288.00	2535	20231226	-21.38	1877	20231023	6.18	2345	-15.01	20240102	1979	0.71	20240403	2535	-21.38	20231226	1877	6.18	20231023	2.92	N	033130	500	185 억		637575	N	N	0	N	00	N
112	20240411	100350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1999	-21	5	-1.04	72776992	36488	47.14	1997	2005	1991	2625	1415	2020	1994.55	3.55	-5579	-5579	2043	2031	2018	2006	1993	2037	2012	186	605	500	1490	1	1	37115267	742	21.73	0.87	12	0.10	92.00	2288.00	2535	20231226	-21.14	1877	20231023	6.50	2345	-14.75	20240102	1979	1.01	20240403	2535	-21.14	20231226	1877	6.50	20231023	2.92	N	033130	500	185 억		645385	N	N	0	N	00	N
113	20240411	090348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1996	-24	5	-1.19	22736693	11385	14.71	1997	1999	1996	2625	1415	2020	1997.07	3.57	-2020	-2020	2043	2031	2018	2006	1993	2037	2012	186	605	500	1490	1	1	37115267	741	21.70	0.87	12	0.03	92.00	2288.00	2535	20231226	-21.26	1877	20231023	6.34	2345	-14.88	20240102	1979	0.86	20240403	2535	-21.26	20231226	1877	6.34	20231023	2.92	N	033130	500	185 억		648944	N	N	0	N	00	N
114	20240409	160344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	15	2	0.75	155941130	77285	138.09	2005	2030	2005	2605	1405	2005	2017.74	3.58	-1240	-998	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	750	21.96	0.88	12	0.21	92.00	2288.00	2535	20231226	-20.32	1877	20231023	7.62	2345	-13.86	20240102	1979	2.07	20240403	2535	-20.32	20231226	1877	7.62	20231023	2.96	N	033130	500	185 억		650964	N	N	0	N	00	N
115	20240409	150346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	15	2	0.75	148230615	73458	131.25	2005	2030	2005	2605	1405	2005	2017.90	3.58	-1111	-1111	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	750	21.96	0.88	12	0.20	92.00	2288.00	2535	20231226	-20.32	1877	20231023	7.62	2345	-13.86	20240102	1979	2.07	20240403	2535	-20.32	20231226	1877	7.62	20231023	2.96	N	033130	500	185 억		651093	N	N	0	N	00	N
116	20240409	140348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	10	2	0.50	136953570	67850	121.23	2005	2030	2005	2605	1405	2005	2018.48	3.58	-609	-609	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	748	21.90	0.88	12	0.18	92.00	2288.00	2535	20231226	-20.51	1877	20231023	7.35	2345	-14.07	20240102	1979	1.82	20240403	2535	-20.51	20231226	1877	7.35	20231023	2.96	N	033130	500	185 억		651595	N	N	0	N	00	N
117	20240409	130343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	10	2	0.50	119140970	59010	105.44	2005	2030	2005	2605	1405	2005	2019.00	3.58	-609	-609	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	748	21.90	0.88	12	0.16	92.00	2288.00	2535	20231226	-20.51	1877	20231023	7.35	2345	-14.07	20240102	1979	1.82	20240403	2535	-20.51	20231226	1877	7.35	20231023	2.96	N	033130	500	185 억		651595	N	N	0	N	00	N
118	20240409	120347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	15	2	0.75	113064045	55997	100.05	2005	2030	2005	2605	1405	2005	2019.11	3.59	142	142	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	750	21.96	0.88	12	0.15	92.00	2288.00	2535	20231226	-20.32	1877	20231023	7.62	2345	-13.86	20240102	1979	2.07	20240403	2535	-20.32	20231226	1877	7.62	20231023	2.96	N	033130	500	185 억		652346	N	N	0	N	00	N
119	20240409	110345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2025	20	2	1.00	112555660	55745	99.60	2005	2030	2005	2605	1405	2005	2019.12	3.59	142	142	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	752	22.01	0.89	12	0.15	92.00	2288.00	2535	20231226	-20.12	1877	20231023	7.88	2345	-13.65	20240102	1979	2.32	20240403	2535	-20.12	20231226	1877	7.88	20231023	2.96	N	033130	500	185 억		652346	N	N	0	N	00	N
120	20240409	100343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	10	2	0.50	38493940	19132	34.18	2005	2020	2005	2605	1405	2005	2012.02	3.59	588	588	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	748	21.90	0.88	12	0.05	92.00	2288.00	2535	20231226	-20.51	1877	20231023	7.35	2345	-14.07	20240102	1979	1.82	20240403	2535	-20.51	20231226	1877	7.35	20231023	2.96	N	033130	500	185 억		652792	N	N	0	N	00	N
121	20240409	090348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	5	2	0.25	2003920	997	1.78	2005	2010	2005	2605	1405	2005	2009.95	3.59	-171	-171	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	746	21.85	0.88	12	0.00	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1979	1.57	20240403	2535	-20.71	20231226	1877	7.09	20231023	2.96	N	033130	500	185 억		652033	N	N	0	N	00	N
122	20240408	160344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	-15	5	-0.74	104197091	51957	32.27	2015	2030	1999	2625	1415	2020	2005.45	3.59	-1639	-1853	2059	2039	2015	1995	1971	2049	2005	186	605	500	1490	5	1	37115267	744	21.79	0.88	12	0.14	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.95	N	033130	500	185 억		652204	N	N	0	N	00	N
123	20240408	150344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	-15	5	-0.74	101997606	50860	31.59	2015	2030	1999	2625	1415	2020	2005.46	3.59	-1559	-1796	2059	2039	2015	1995	1971	2049	2005	186	605	500	1490	5	1	37115267	744	21.79	0.88	12	0.14	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.95	N	033130	500	185 억		652284	N	N	0	N	00	N
124	20240408	140346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	-10	5	-0.50	71397345	35560	22.09	2015	2030	2000	2625	1415	2020	2007.80	3.58	-2498	-2726	2059	2039	2015	1995	1971	2049	2005	186	605	500	1490	5	1	37115267	746	21.85	0.88	12	0.10	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1979	1.57	20240403	2535	-20.71	20231226	1877	7.09	20231023	2.95	N	033130	500	185 억		651345	N	N	0	N	00	N
125	20240408	130343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	-10	5	-0.50	49910435	24827	15.42	2015	2030	2005	2625	1415	2020	2010.33	3.59	-1430	-1649	2059	2039	2015	1995	1971	2049	2005	186	605	500	1490	5	1	37115267	746	21.85	0.88	12	0.07	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1979	1.57	20240403	2535	-20.71	20231226	1877	7.09	20231023	2.95	N	033130	500	185 억		652413	N	N	0	N	00	N
126	20240408	120345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	-10	5	-0.50	42535310	21150	13.14	2015	2030	2005	2625	1415	2020	2011.13	3.59	-1448	-1679	2059	2039	2015	1995	1971	2049	2005	186	605	500	1490	5	1	37115267	746	21.85	0.88	12	0.06	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1979	1.57	20240403	2535	-20.71	20231226	1877	7.09	20231023	2.95	N	033130	500	185 억		652395	N	N	0	N	00	N
127	20240408	110346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2025	5	2	0.25	29019685	14419	8.96	2015	2030	2005	2625	1415	2020	2012.60	3.59	-712	-953	2059	2039	2015	1995	1971	2049	2005	186	605	500	1490	5	1	37115267	752	22.01	0.89	12	0.04	92.00	2288.00	2535	20231226	-20.12	1877	20231023	7.88	2345	-13.65	20240102	1979	2.32	20240403	2535	-20.12	20231226	1877	7.88	20231023	2.95	N	033130	500	185 억		653131	N	N	0	N	00	N
128	20240408	100342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	-5	5	-0.25	19980885	9933	6.17	2015	2030	2005	2625	1415	2020	2011.57	3.61	1994	1740	2059	2039	2015	1995	1971	2049	2005	186	605	500	1490	5	1	37115267	748	21.90	0.88	12	0.03	92.00	2288.00	2535	20231226	-20.51	1877	20231023	7.35	2345	-14.07	20240102	1979	1.82	20240403	2535	-20.51	20231226	1877	7.35	20231023	2.95	N	033130	500	185 억		655837	N	N	0	N	00	N
129	20240408	090346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	-15	5	-0.74	8040430	3994	2.48	2015	2025	2005	2625	1415	2020	2013.13	3.60	703	463	2059	2039	2015	1995	1971	2049	2005	186	605	500	1490	5	1	37115267	744	21.79	0.88	12	0.01	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.95	N	033130	500	185 억		654546	N	N	0	N	00	N
130	20240405	160346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	15	2	0.75	323504761	160676	288.61	2000	2035	1991	2605	1405	2005	2013.39	3.60	9178	10723	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	750	21.96	0.88	12	0.43	92.00	2288.00	2535	20231226	-20.32	1877	20231023	7.62	2345	-13.86	20240102	1979	2.07	20240403	2535	-20.32	20231226	1877	7.62	20231023	2.99	N	033130	500	185 억		653843	N	N	0	N	00	N
131	20240405	150343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2025	20	2	1.00	294343501	146297	262.78	2000	2025	1991	2605	1405	2005	2011.96	3.60	10777	12082	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	752	22.01	0.89	12	0.39	92.00	2288.00	2535	20231226	-20.12	1877	20231023	7.88	2345	-13.65	20240102	1979	2.32	20240403	2535	-20.12	20231226	1877	7.88	20231023	2.99	N	033130	500	185 억		655442	N	N	0	N	00	N
132	20240405	140342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	15	2	0.75	243645426	121226	217.75	2000	2020	1991	2605	1405	2005	2009.84	3.61	11426	12582	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	750	21.96	0.88	12	0.33	92.00	2288.00	2535	20231226	-20.32	1877	20231023	7.62	2345	-13.86	20240102	1979	2.07	20240403	2535	-20.32	20231226	1877	7.62	20231023	2.99	N	033130	500	185 억		656091	N	N	0	N	00	N
133	20240405	130342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	5	2	0.25	215576841	107273	192.69	2000	2020	1991	2605	1405	2005	2009.61	3.62	13926	14282	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	746	21.85	0.88	12	0.29	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1979	1.57	20240403	2535	-20.71	20231226	1877	7.09	20231023	2.99	N	033130	500	185 억		658591	N	N	0	N	00	N
134	20240405	120342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	10	2	0.50	190367436	94732	170.16	2000	2020	1991	2605	1405	2005	2009.54	3.62	14282	14282	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	748	21.90	0.88	12	0.26	92.00	2288.00	2535	20231226	-20.51	1877	20231023	7.35	2345	-14.07	20240102	1979	1.82	20240403	2535	-20.51	20231226	1877	7.35	20231023	2.99	N	033130	500	185 억		658947	N	N	0	N	00	N
135	20240405	110345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	5	2	0.25	164026421	81671	146.70	2000	2015	1991	2605	1405	2005	2008.38	3.63	15272	14284	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	746	21.85	0.88	12	0.22	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1979	1.57	20240403	2535	-20.71	20231226	1877	7.09	20231023	2.99	N	033130	500	185 억		659937	N	N	0	N	00	N
136	20240405	100319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	0	3	0.00	62194666	31061	55.79	2000	2010	1991	2605	1405	2005	2002.34	3.61	12483	12483	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	744	21.79	0.88	12	0.08	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.99	N	033130	500	185 억		657148	N	N	0	N	00	N
137	20240405	090341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	0	3	0.00	10854851	5432	9.76	2000	2005	1991	2605	1405	2005	1998.32	3.55	75	-3516	2042	2023	2011	1992	1980	2017	1986	186	600	500	1480	5	1	37115267	744	21.79	0.88	12	0.01	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.99	N	033130	500	185 억		644740	N	N	0	N	00	N
138	20240404	160339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	6	2	0.30	109113389	54292	36.99	2015	2030	1999	2595	1400	1999	2009.75	3.54	13590	13345	2033	2015	1997	1979	1961	2025	1989	186	596	500	1470	5	1	37115267	744	21.79	0.88	12	0.15	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.88	N	033130	500	185 억		644665	N	N	0	N	00	N
139	20240404	150339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	1	2	0.05	101449313	50461	34.38	2015	2030	1999	2595	1400	1999	2010.45	3.55	14013	13301	2033	2015	1997	1979	1961	2025	1989	186	596	500	1470	5	1	37115267	742	21.74	0.87	12	0.14	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1979	1.06	20240403	2535	-21.10	20231226	1877	6.55	20231023	2.88	N	033130	500	185 억		645088	N	N	0	N	00	N
140	20240404	140339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	6	2	0.30	96459343	47968	32.68	2015	2030	1999	2595	1400	1999	2010.91	3.55	14967	13301	2033	2015	1997	1979	1961	2025	1989	186	596	500	1470	5	1	37115267	744	21.79	0.88	12	0.13	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.88	N	033130	500	185 억		646042	N	N	0	N	00	N
141	20240404	130337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	1	2	0.05	88982190	44230	30.14	2015	2030	1999	2595	1400	1999	2011.81	3.55	14473	11958	2033	2015	1997	1979	1961	2025	1989	186	596	500	1470	5	1	37115267	742	21.74	0.87	12	0.12	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1979	1.06	20240403	2535	-21.10	20231226	1877	6.55	20231023	2.88	N	033130	500	185 억		645548	N	N	0	N	00	N
142	20240404	120338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	6	2	0.30	61352890	30417	20.73	2015	2030	2000	2595	1400	1999	2017.06	3.53	10288	9568	2033	2015	1997	1979	1961	2025	1989	186	596	500	1470	5	1	37115267	744	21.79	0.88	12	0.08	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1979	1.31	20240403	2535	-20.91	20231226	1877	6.82	20231023	2.88	N	033130	500	185 억		641363	N	N	0	N	00	N
143	20240404	110338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	11	2	0.55	58807785	29146	19.86	2015	2030	2005	2595	1400	1999	2017.70	3.52	9740	9178	2033	2015	1997	1979	1961	2025	1989	186	596	500	1470	5	1	37115267	746	21.85	0.88	12	0.08	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1979	1.57	20240403	2535	-20.71	20231226	1877	7.09	20231023	2.88	N	033130	500	185 억		640815	N	N	0	N	00	N
144	20240404	100337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	21	2	1.05	50419185	24972	17.02	2015	2030	2010	2595	1400	1999	2019.03	3.53	10460	10216	2033	2015	1997	1979	1961	2025	1989	186	596	500	1470	5	1	37115267	750	21.96	0.88	12	0.07	92.00	2288.00	2535	20231226	-20.32	1877	20231023	7.62	2345	-13.86	20240102	1979	2.07	20240403	2535	-20.32	20231226	1877	7.62	20231023	2.88	N	033130	500	185 억		641535	N	N	0	N	00	N
145	20240404	090338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	21	2	1.05	7169285	3558	2.42	2015	2020	2010	2595	1400	1999	2014.98	3.49	3704	2741	2033	2015	1997	1979	1961	2025	1989	186	596	500	1470	5	1	37115267	750	21.96	0.88	12	0.01	92.00	2288.00	2535	20231226	-20.32	1877	20231023	7.62	2345	-13.86	20240102	1979	2.07	20240403	2535	-20.32	20231226	1877	7.62	20231023	2.88	N	033130	500	185 억		634779	N	N	0	N	00	N
146	20240403	160338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1999	9	2	0.45	291525891	146418	77.14	1979	2015	1979	2585	1393	1990	1991.05	3.47	9301	9545	2013	2001	1993	1981	1973	1997	1977	186	595	500	1470	1	1	37115267	742	21.73	0.87	12	0.39	92.00	2288.00	2535	20231226	-21.14	1877	20231023	6.50	2345	-14.75	20240102	1979	1.01	20240403	2535	-21.14	20231226	1877	6.50	20231023	2.94	N	033130	500	185 억		631075	N	N	0	N	00	N
147	20240403	150337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	20	2	1.01	287262870	144286	76.02	1979	2015	1979	2585	1393	1990	1990.93	3.47	8583	8372	2013	2001	1993	1981	1973	1997	1977	186	595	500	1470	5	1	37115267	746	21.85	0.88	12	0.39	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1979	1.57	20240403	2535	-20.71	20231226	1877	7.09	20231023	2.94	N	033130	500	185 억		630357	N	N	0	N	00	N
148	20240403	140336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1994	4	2	0.20	215661235	108565	57.20	1979	1995	1979	2585	1393	1990	1986.47	3.46	7693	7678	2013	2001	1993	1981	1973	1997	1977	186	595	500	1470	1	1	37115267	740	21.67	0.87	12	0.29	92.00	2288.00	2535	20231226	-21.34	1877	20231023	6.23	2345	-14.97	20240102	1979	0.76	20240403	2535	-21.34	20231226	1877	6.23	20231023	2.94	N	033130	500	185 억		629467	N	N	0	N	00	N
149	20240403	130335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1991	1	2	0.05	178848108	90105	47.47	1979	1994	1979	2585	1393	1990	1984.89	3.45	5469	5469	2013	2001	1993	1981	1973	1997	1977	186	595	500	1470	1	1	37115267	739	21.64	0.87	12	0.24	92.00	2288.00	2535	20231226	-21.46	1877	20231023	6.07	2345	-15.10	20240102	1979	0.61	20240403	2535	-21.46	20231226	1877	6.07	20231023	2.94	N	033130	500	185 억		627243	N	N	0	N	00	N
150	20240403	120337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	0	3	0.00	175653982	88499	46.63	1979	1994	1979	2585	1393	1990	1984.81	3.46	6872	6872	2013	2001	1993	1981	1973	1997	1977	186	595	500	1470	1	1	37115267	739	21.63	0.87	12	0.24	92.00	2288.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1979	0.56	20240403	2535	-21.50	20231226	1877	6.02	20231023	2.94	N	033130	500	185 억		628646	N	N	0	N	00	N
151	20240403	110336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1984	-6	5	-0.30	173701548	87515	46.11	1979	1994	1979	2585	1393	1990	1984.82	3.46	6883	6883	2013	2001	1993	1981	1973	1997	1977	186	595	500	1470	1	1	37115267	736	21.57	0.87	12	0.24	92.00	2288.00	2535	20231226	-21.74	1877	20231023	5.70	2345	-15.39	20240102	1979	0.25	20240403	2535	-21.74	20231226	1877	5.70	20231023	2.94	N	033130	500	185 억		628657	N	N	0	N	00	N
152	20240403	100337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1985	-5	5	-0.25	129583587	65290	34.40	1979	1994	1979	2585	1393	1990	1984.74	3.46	7221	7221	2013	2001	1993	1981	1973	1997	1977	186	595	500	1470	1	1	37115267	737	21.58	0.87	12	0.18	92.00	2288.00	2535	20231226	-21.70	1877	20231023	5.75	2345	-15.35	20240102	1979	0.30	20240403	2535	-21.70	20231226	1877	5.75	20231023	2.94	N	033130	500	185 억		628995	N	N	0	N	00	N
153	20240403	090338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1994	4	2	0.20	53735665	27107	14.28	1979	1994	1979	2585	1393	1990	1982.35	3.44	4082	3812	2013	2001	1993	1981	1973	1997	1977	186	595	500	1470	1	1	37115267	740	21.67	0.87	12	0.07	92.00	2288.00	2535	20231226	-21.34	1877	20231023	6.23	2345	-14.97	20240102	1979	0.76	20240403	2535	-21.34	20231226	1877	6.23	20231023	2.94	N	033130	500	185 억		625856	N	N	0	N	00	N
154	20240402	160329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-15	5	-0.75	378122289	189804	533.49	1998	2005	1985	2605	1405	2005	1992.18	3.42	-17320	-16917	2023	2014	2006	1997	1989	2018	2001	186	600	500	1480	1	1	37115267	739	21.63	0.87	12	0.51	92.00	2288.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1982	0.40	20240319	2535	-21.50	20231226	1877	6.02	20231023	2.91	N	033130	500	185 억		621774	N	N	0	N	00	N
155	20240402	150335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1995	-10	5	-0.50	283444526	142251	399.83	1998	2005	1985	2605	1405	2005	1992.57	3.42	-16751	-16935	2023	2014	2006	1997	1989	2018	2001	186	600	500	1480	1	1	37115267	740	21.68	0.87	12	0.38	92.00	2288.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1982	0.66	20240319	2535	-21.30	20231226	1877	6.29	20231023	2.91	N	033130	500	185 억		622343	N	N	0	N	00	N
156	20240402	140337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1996	-9	5	-0.45	147721244	74017	208.04	1998	2005	1985	2605	1405	2005	1995.77	3.41	-18498	-18095	2023	2014	2006	1997	1989	2018	2001	186	600	500	1480	1	1	37115267	741	21.70	0.87	12	0.20	92.00	2288.00	2535	20231226	-21.26	1877	20231023	6.34	2345	-14.88	20240102	1982	0.71	20240319	2535	-21.26	20231226	1877	6.34	20231023	2.91	N	033130	500	185 억		620596	N	N	0	N	00	N
157	20240402	130332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	-5	5	-0.25	135883769	68088	191.38	1998	2005	1985	2605	1405	2005	1995.71	3.41	-18498	-18095	2023	2014	2006	1997	1989	2018	2001	186	600	500	1480	5	1	37115267	742	21.74	0.87	12	0.18	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	2.91	N	033130	500	185 억		620596	N	N	0	N	00	N
158	20240402	120331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1996	-9	5	-0.45	99206750	49765	139.88	1998	2005	1985	2605	1405	2005	1993.50	3.42	-16247	-15844	2023	2014	2006	1997	1989	2018	2001	186	600	500	1480	1	1	37115267	741	21.70	0.87	12	0.13	92.00	2288.00	2535	20231226	-21.26	1877	20231023	6.34	2345	-14.88	20240102	1982	0.71	20240319	2535	-21.26	20231226	1877	6.34	20231023	2.91	N	033130	500	185 억		622847	N	N	0	N	00	N
159	20240402	110333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1996	-9	5	-0.45	83383900	41838	117.60	1998	2005	1985	2605	1405	2005	1993.02	3.42	-16246	-15843	2023	2014	2006	1997	1989	2018	2001	186	600	500	1480	1	1	37115267	741	21.70	0.87	12	0.11	92.00	2288.00	2535	20231226	-21.26	1877	20231023	6.34	2345	-14.88	20240102	1982	0.71	20240319	2535	-21.26	20231226	1877	6.34	20231023	2.91	N	033130	500	185 억		622848	N	N	0	N	00	N
160	20240402	100332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1991	-14	5	-0.70	72266061	36261	101.92	1998	2005	1985	2605	1405	2005	1992.94	3.44	-13154	-12754	2023	2014	2006	1997	1989	2018	2001	186	600	500	1480	1	1	37115267	739	21.64	0.87	12	0.10	92.00	2288.00	2535	20231226	-21.46	1877	20231023	6.07	2345	-15.10	20240102	1982	0.45	20240319	2535	-21.46	20231226	1877	6.07	20231023	2.91	N	033130	500	185 억		625940	N	N	0	N	00	N
161	20240402	090331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1997	-8	5	-0.40	3310531	1657	4.66	1998	1998	1997	2605	1405	2005	1997.91	3.51	-688	-688	2023	2014	2006	1997	1989	2018	2001	186	600	500	1480	1	1	37115267	741	21.71	0.87	12	0.00	92.00	2288.00	2535	20231226	-21.22	1877	20231023	6.39	2345	-14.84	20240102	1982	0.76	20240319	2535	-21.22	20231226	1877	6.39	20231023	2.91	N	033130	500	185 억		638406	N	N	0	N	00	N
162	20240401	160330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	7	2	0.35	71274638	35556	49.09	1998	2015	1998	2595	1399	1998	2004.57	3.51	2965	2965	2012	2005	1998	1991	1984	2008	1994	186	597	500	1470	5	1	37115267	744	21.79	0.88	12	0.10	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	2.92	N	033130	500	185 억		639094	N	N	0	N	00	N
163	20240401	150331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	7	2	0.35	70166088	35002	48.33	1998	2015	1998	2595	1399	1998	2004.63	3.51	2906	2522	2012	2005	1998	1991	1984	2008	1994	186	597	500	1470	5	1	37115267	744	21.79	0.88	12	0.09	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	2.92	N	033130	500	185 억		639035	N	N	0	N	00	N
164	20240401	140329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	7	2	0.35	64245682	32042	44.24	1998	2015	1998	2595	1399	1998	2005.05	3.51	2254	2254	2012	2005	1998	1991	1984	2008	1994	186	597	500	1470	5	1	37115267	744	21.79	0.88	12	0.09	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	2.92	N	033130	500	185 억		638383	N	N	0	N	00	N
165	20240401	130330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	2	2	0.10	56485899	28165	38.89	1998	2015	1998	2595	1399	1998	2005.54	3.50	1071	1071	2012	2005	1998	1991	1984	2008	1994	186	597	500	1470	5	1	37115267	742	21.74	0.87	12	0.08	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	2.92	N	033130	500	185 억		637200	N	N	0	N	00	N
166	20240401	120333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	2	2	0.10	30915309	15448	21.33	1998	2005	1998	2595	1399	1998	2001.25	3.50	1071	1071	2012	2005	1998	1991	1984	2008	1994	186	597	500	1470	5	1	37115267	742	21.74	0.87	12	0.04	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	2.92	N	033130	500	185 억		637200	N	N	0	N	00	N
167	20240401	110331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1999	1	2	0.05	25409263	12694	17.53	1998	2005	1998	2595	1399	1998	2001.68	3.50	399	399	2012	2005	1998	1991	1984	2008	1994	186	597	500	1470	1	1	37115267	742	21.73	0.87	12	0.03	92.00	2288.00	2535	20231226	-21.14	1877	20231023	6.50	2345	-14.75	20240102	1982	0.86	20240319	2535	-21.14	20231226	1877	6.50	20231023	2.92	N	033130	500	185 억		636528	N	N	0	N	00	N
168	20240401	100329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	7	2	0.35	9048113	4524	6.25	1998	2005	1998	2595	1399	1998	2000.02	3.50	-222	-222	2012	2005	1998	1991	1984	2008	1994	186	597	500	1470	5	1	37115267	744	21.79	0.88	12	0.01	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	2.92	N	033130	500	185 억		635907	N	N	0	N	00	N
169	20240401	090329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1998	0	3	0.00	2143854	1073	1.48	1998	1998	1998	2595	1399	1998	1998.00	3.50	-157	-157	2012	2005	1998	1991	1984	2008	1994	186	597	500	1470	1	1	37115267	742	21.72	0.87	12	0.00	92.00	2288.00	2535	20231226	-21.18	1877	20231023	6.45	2345	-14.80	20240102	1982	0.81	20240319	2535	-21.18	20231226	1877	6.45	20231023	2.92	N	033130	500	185 억		635972	N	N	0	N	00	N