KissMeData/033790/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	160434	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2000	459	1	29.79	988162000	494081	28.91	2000	2000	2000	2000	1079	1541	2000.00	54.35	0	-10006	1806	1673	1577	1444	1348	1740	1511	86	459	500	920	5	1	17117100	342	-17.54	1.57	12	2.89	-114.00	1277.00	2000	20240430	0.00	951	20231031	110.30	2000	0.00	20240430	1125	77.78	20240220	2000	0.00	20240430	951	110.30	20231031	0.15	N	033790	500	85 억		9303342	N	N	0	N	00	N
3	20240430	150434	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2000	459	1	29.79	984014000	492007	28.79	2000	2000	2000	2000	1079	1541	2000.00	54.35	0	-10006	1806	1673	1577	1444	1348	1740	1511	86	459	500	920	5	1	17117100	342	-17.54	1.57	12	2.87	-114.00	1277.00	2000	20240430	0.00	951	20231031	110.30	2000	0.00	20240430	1125	77.78	20240220	2000	0.00	20240430	951	110.30	20231031	0.15	N	033790	500	85 억		9303342	N	N	0	N	00	N
4	20240430	140434	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2000	459	1	29.79	981174000	490587	28.70	2000	2000	2000	2000	1079	1541	2000.00	54.35	0	-10004	1806	1673	1577	1444	1348	1740	1511	86	459	500	920	5	1	17117100	342	-17.54	1.57	12	2.87	-114.00	1277.00	2000	20240430	0.00	951	20231031	110.30	2000	0.00	20240430	1125	77.78	20240220	2000	0.00	20240430	951	110.30	20231031	0.15	N	033790	500	85 억		9303342	N	N	0	N	00	N
5	20240430	130433	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2000	459	1	29.79	978952000	489476	28.64	2000	2000	2000	2000	1079	1541	2000.00	54.35	0	-10004	1806	1673	1577	1444	1348	1740	1511	86	459	500	920	5	1	17117100	342	-17.54	1.57	12	2.86	-114.00	1277.00	2000	20240430	0.00	951	20231031	110.30	2000	0.00	20240430	1125	77.78	20240220	2000	0.00	20240430	951	110.30	20231031	0.15	N	033790	500	85 억		9303342	N	N	0	N	00	N
6	20240430	120433	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2000	459	1	29.79	954662000	477331	27.93	2000	2000	2000	2000	1079	1541	2000.00	54.35	0	-10004	1806	1673	1577	1444	1348	1740	1511	86	459	500	920	5	1	17117100	342	-17.54	1.57	12	2.79	-114.00	1277.00	2000	20240430	0.00	951	20231031	110.30	2000	0.00	20240430	1125	77.78	20240220	2000	0.00	20240430	951	110.30	20231031	0.15	N	033790	500	85 억		9303342	N	N	0	N	00	N
7	20240430	110432	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2000	459	1	29.79	920830000	460415	26.94	2000	2000	2000	2000	1079	1541	2000.00	54.35	0	-10004	1806	1673	1577	1444	1348	1740	1511	86	459	500	920	5	1	17117100	342	-17.54	1.57	12	2.69	-114.00	1277.00	2000	20240430	0.00	951	20231031	110.30	2000	0.00	20240430	1125	77.78	20240220	2000	0.00	20240430	951	110.30	20231031	0.15	N	033790	500	85 억		9303342	N	N	0	N	00	N
8	20240430	100430	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2000	459	1	29.79	894732000	447366	26.17	2000	2000	2000	2000	1079	1541	2000.00	54.35	0	-10004	1806	1673	1577	1444	1348	1740	1511	86	459	500	920	5	1	17117100	342	-17.54	1.57	12	2.61	-114.00	1277.00	2000	20240430	0.00	951	20231031	110.30	2000	0.00	20240430	1125	77.78	20240220	2000	0.00	20240430	951	110.30	20231031	0.15	N	033790	500	85 억		9303342	N	N	0	N	00	N
9	20240430	090439	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2000	459	1	29.79	716756000	358378	20.97	2000	2000	2000	2000	1079	1541	2000.00	54.35	0	-10004	1806	1673	1577	1444	1348	1740	1511	86	459	500	920	5	1	17117100	342	-17.54	1.57	12	2.09	-114.00	1277.00	2000	20240430	0.00	951	20231031	110.30	2000	0.00	20240430	1125	77.78	20240220	2000	0.00	20240430	951	110.30	20231031	0.15	N	033790	500	85 억		9303342	N	N	0	N	00	N
10	20240429	160421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1541	42	2	2.80	2540404979	1595511	254.97	1505	1710	1481	1948	1050	1499	1592.25	54.35	0	-2919	1589	1543	1477	1431	1365	1567	1455	86	449	500	890	1	1	17117100	264	-13.52	1.21	12	9.32	-114.00	1277.00	1985	20230421	-22.37	951	20231031	62.04	1725	-10.67	20240425	1125	36.98	20240220	1850	-16.70	20231121	951	62.04	20231031	0.12	N	033790	500	85 억		9303337	N	N	0	N	00	N
11	20240429	150431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1547	48	2	3.20	2475946517	1553425	248.25	1505	1710	1481	1948	1050	1499	1593.89	54.35	0	-2332	1589	1543	1477	1431	1365	1567	1455	86	449	500	890	1	1	17117100	265	-13.57	1.21	12	9.08	-114.00	1277.00	1985	20230421	-22.07	951	20231031	62.67	1725	-10.32	20240425	1125	37.51	20240220	1850	-16.38	20231121	951	62.67	20231031	0.12	N	033790	500	85 억		9303337	N	N	0	N	00	N
12	20240429	140417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1551	52	2	3.47	2410807057	1511381	241.53	1505	1710	1481	1948	1050	1499	1595.13	54.35	0	-3438	1589	1543	1477	1431	1365	1567	1455	86	449	500	890	1	1	17117100	265	-13.61	1.21	12	8.83	-114.00	1277.00	1985	20230421	-21.86	951	20231031	63.09	1725	-10.09	20240425	1125	37.87	20240220	1850	-16.16	20231121	951	63.09	20231031	0.12	N	033790	500	85 억		9303337	N	N	0	N	00	N
13	20240429	130431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1547	48	2	3.20	2363671891	1480888	236.66	1505	1710	1481	1948	1050	1499	1596.15	54.35	0	-6777	1589	1543	1477	1431	1365	1567	1455	86	449	500	890	1	1	17117100	265	-13.57	1.21	12	8.65	-114.00	1277.00	1985	20230421	-22.07	951	20231031	62.67	1725	-10.32	20240425	1125	37.51	20240220	1850	-16.38	20231121	951	62.67	20231031	0.12	N	033790	500	85 억		9303337	N	N	0	N	00	N
14	20240429	120430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1509	10	2	0.67	2265536586	1416502	226.37	1505	1710	1481	1948	1050	1499	1599.42	54.35	0	-10974	1589	1543	1477	1431	1365	1567	1455	86	449	500	890	1	1	17117100	258	-13.24	1.18	12	8.28	-114.00	1277.00	1985	20230421	-23.98	951	20231031	58.68	1725	-12.52	20240425	1125	34.13	20240220	1850	-18.43	20231121	951	58.68	20231031	0.12	N	033790	500	85 억		9303337	N	N	0	N	00	N
15	20240429	110418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1528	29	2	1.93	2104919122	1309989	209.35	1505	1710	1505	1948	1050	1499	1606.86	54.35	0	-21206	1589	1543	1477	1431	1365	1567	1455	86	449	500	890	1	1	17117100	262	-13.40	1.20	12	7.65	-114.00	1277.00	1985	20230421	-23.02	951	20231031	60.67	1725	-11.42	20240425	1125	35.82	20240220	1850	-17.41	20231121	951	60.67	20231031	0.12	N	033790	500	85 억		9303337	N	N	0	N	00	N
16	20240429	100431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1510	11	2	0.73	1965446700	1218196	194.68	1505	1710	1505	1948	1050	1499	1613.45	54.35	0	-33317	1589	1543	1477	1431	1365	1567	1455	86	449	500	890	1	1	17117100	258	-13.25	1.18	12	7.12	-114.00	1277.00	1985	20230421	-23.93	951	20231031	58.78	1725	-12.46	20240425	1125	34.22	20240220	1850	-18.38	20231121	951	58.78	20231031	0.12	N	033790	500	85 억		9303337	N	N	0	N	00	N
17	20240429	090432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1586	87	2	5.80	166779597	106607	17.04	1505	1593	1505	1948	1050	1499	1564.74	54.35	0	12133	1589	1543	1477	1431	1365	1567	1455	86	449	500	890	1	1	17117100	271	-13.91	1.24	12	0.62	-114.00	1277.00	1985	20230421	-20.10	951	20231031	66.77	1725	-8.06	20240425	1125	40.98	20240220	1850	-14.27	20231121	951	66.77	20231031	0.12	N	033790	500	85 억		9303337	N	N	0	N	00	N
18	20240426	160429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1499	27	2	1.83	910276113	623352	11.17	1458	1523	1411	1913	1031	1472	1460.24	54.15	0	33897	1899	1685	1511	1297	1123	1792	1404	86	441	500	880	1	1	17117100	257	-13.15	1.17	12	3.64	-114.00	1277.00	2020	20230420	-25.79	951	20231031	57.62	1725	-13.10	20240425	1125	33.24	20240220	1850	-18.97	20231121	951	57.62	20231031	0.12	N	033790	500	85 억		9268472	N	N	0	N	00	N
19	20240426	150430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1511	39	2	2.65	790425703	544149	9.75	1458	1517	1411	1913	1031	1472	1452.59	54.15	0	32562	1899	1685	1511	1297	1123	1792	1404	86	441	500	880	1	1	17117100	259	-13.25	1.18	12	3.18	-114.00	1277.00	2020	20230420	-25.20	951	20231031	58.89	1725	-12.41	20240425	1125	34.31	20240220	1850	-18.32	20231121	951	58.89	20231031	0.12	N	033790	500	85 억		9268472	N	N	0	N	00	N
20	20240426	140428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1472	0	3	0.00	690806066	477612	8.56	1458	1517	1411	1913	1031	1472	1446.37	54.15	0	20783	1899	1685	1511	1297	1123	1792	1404	86	441	500	880	1	1	17117100	252	-12.91	1.15	12	2.79	-114.00	1277.00	2020	20230420	-27.13	951	20231031	54.78	1725	-14.67	20240425	1125	30.84	20240220	1850	-20.43	20231121	951	54.78	20231031	0.12	N	033790	500	85 억		9268472	N	N	0	N	00	N
21	20240426	130428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1497	25	2	1.70	662902835	458749	8.22	1458	1517	1411	1913	1031	1472	1445.02	54.15	0	16246	1899	1685	1511	1297	1123	1792	1404	86	441	500	880	1	1	17117100	256	-13.13	1.17	12	2.68	-114.00	1277.00	2020	20230420	-25.89	951	20231031	57.41	1725	-13.22	20240425	1125	33.07	20240220	1850	-19.08	20231121	951	57.41	20231031	0.12	N	033790	500	85 억		9268472	N	N	0	N	00	N
22	20240426	120428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1411	-61	5	-4.14	483960704	337248	6.04	1458	1471	1411	1913	1031	1472	1435.03	54.15	0	16689	1899	1685	1511	1297	1123	1792	1404	86	441	500	880	1	1	17117100	242	-12.38	1.10	12	1.97	-114.00	1277.00	2020	20230420	-30.15	951	20231031	48.37	1725	-18.20	20240425	1125	25.42	20240220	1850	-23.73	20231121	951	48.37	20231031	0.12	N	033790	500	85 억		9268472	N	N	0	N	00	N
23	20240426	110428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1412	-60	5	-4.08	402257354	279561	5.01	1458	1471	1411	1913	1031	1472	1438.89	54.15	0	8071	1899	1685	1511	1297	1123	1792	1404	86	441	500	880	1	1	17117100	242	-12.39	1.11	12	1.63	-114.00	1277.00	2020	20230420	-30.10	951	20231031	48.48	1725	-18.14	20240425	1125	25.51	20240220	1850	-23.68	20231121	951	48.48	20231031	0.12	N	033790	500	85 억		9268472	N	N	0	N	00	N
24	20240426	100428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1448	-24	5	-1.63	301493684	208640	3.74	1458	1471	1426	1913	1031	1472	1445.04	54.15	0	-1549	1899	1685	1511	1297	1123	1792	1404	86	441	500	880	1	1	17117100	248	-12.70	1.13	12	1.22	-114.00	1277.00	2020	20230420	-28.32	951	20231031	52.26	1725	-16.06	20240425	1125	28.71	20240220	1850	-21.73	20231121	951	52.26	20231031	0.12	N	033790	500	85 억		9268472	N	N	0	N	00	N
25	20240426	090430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1461	-11	5	-0.75	63247895	43364	0.78	1458	1471	1458	1913	1031	1472	1458.53	54.15	0	-984	1899	1685	1511	1297	1123	1792	1404	86	441	500	880	1	1	17117100	250	-12.82	1.14	12	0.25	-114.00	1277.00	2020	20230420	-27.67	951	20231031	53.63	1725	-15.30	20240425	1125	29.87	20240220	1850	-21.03	20231121	951	53.63	20231031	0.12	N	033790	500	85 억		9268472	N	N	0	N	00	N
26	20240425	160425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1472	122	2	9.04	8755328821	5571230	11833.04	1350	1725	1337	1755	945	1350	1571.61	54.31	0	-10383	1385	1367	1350	1332	1315	1359	1324	86	405	500	810	1	1	17117100	252	-12.91	1.15	12	32.55	-114.00	1277.00	2095	20230419	-29.74	951	20231031	54.78	1725	-14.67	20240425	1125	30.84	20240220	1850	-20.43	20231121	951	54.78	20231031	0.12	N	033790	500	85 억		9295800	N	N	0	N	00	N
27	20240425	150430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1439	89	2	6.59	8615856799	5475499	11629.71	1350	1725	1337	1755	945	1350	1573.53	54.31	0	-13734	1385	1367	1350	1332	1315	1359	1324	86	405	500	810	1	1	17117100	246	-12.62	1.13	12	31.99	-114.00	1277.00	2095	20230419	-31.31	951	20231031	51.31	1725	-16.58	20240425	1125	27.91	20240220	1850	-22.22	20231121	951	51.31	20231031	0.12	N	033790	500	85 억		9295800	N	N	0	N	00	N
28	20240425	140427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1462	112	2	8.30	7880256289	4978411	10573.92	1350	1725	1337	1755	945	1350	1582.89	54.31	0	-34133	1385	1367	1350	1332	1315	1359	1324	86	405	500	810	1	1	17117100	250	-12.82	1.14	12	29.08	-114.00	1277.00	2095	20230419	-30.21	951	20231031	53.73	1725	-15.25	20240425	1125	29.96	20240220	1850	-20.97	20231121	951	53.73	20231031	0.12	N	033790	500	85 억		9295800	N	N	0	N	00	N
29	20240425	130428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1545	195	2	14.44	7011640819	4398160	9341.49	1350	1725	1337	1755	945	1350	1594.22	54.31	0	-40442	1385	1367	1350	1332	1315	1359	1324	86	405	500	810	1	1	17117100	264	-13.55	1.21	12	25.69	-114.00	1277.00	2095	20230419	-26.25	951	20231031	62.46	1725	-10.43	20240425	1125	37.33	20240220	1850	-16.49	20231121	951	62.46	20231031	0.12	N	033790	500	85 억		9295800	N	N	0	N	00	N
30	20240425	120427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1562	212	2	15.70	6747476891	4227812	8979.68	1350	1725	1337	1755	945	1350	1595.97	54.31	0	-41180	1385	1367	1350	1332	1315	1359	1324	86	405	500	810	1	1	17117100	267	-13.70	1.22	12	24.70	-114.00	1277.00	2095	20230419	-25.44	951	20231031	64.25	1725	-9.45	20240425	1125	38.84	20240220	1850	-15.57	20231121	951	64.25	20231031	0.12	N	033790	500	85 억		9295800	N	N	0	N	00	N
31	20240425	110427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1575	225	2	16.67	5901980945	3683759	7824.13	1350	1725	1337	1755	945	1350	1602.16	54.31	0	-41583	1385	1367	1350	1332	1315	1359	1324	86	405	500	810	1	1	17117100	270	-13.82	1.23	12	21.52	-114.00	1277.00	2095	20230419	-24.82	951	20231031	65.62	1725	-8.70	20240425	1125	40.00	20240220	1850	-14.86	20231121	951	65.62	20231031	0.12	N	033790	500	85 억		9295800	N	N	0	N	00	N
32	20240425	100426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1585	235	2	17.41	857532205	554349	1177.41	1350	1620	1337	1755	945	1350	1546.92	54.31	0	-23070	1385	1367	1350	1332	1315	1359	1324	86	405	500	810	1	1	17117100	271	-13.90	1.24	12	3.24	-114.00	1277.00	2095	20230419	-24.34	951	20231031	66.67	1620	-2.16	20240425	1125	40.89	20240220	1850	-14.32	20231121	951	66.67	20231031	0.12	N	033790	500	85 억		9295800	N	N	0	N	00	N
33	20240425	090428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	6	2	0.44	40747945	30139	64.01	1350	1356	1344	1755	945	1350	1352.00	54.31	0	9393	1385	1367	1350	1332	1315	1359	1324	86	405	500	810	1	1	17117100	232	-11.89	1.06	12	0.18	-114.00	1277.00	2095	20230419	-35.27	951	20231031	42.59	1545	-12.23	20240405	1125	20.53	20240220	1850	-26.70	20231121	951	42.59	20231031	0.12	N	033790	500	85 억		9295800	N	N	0	N	00	N
34	20240424	160425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-18	5	-1.32	63512539	47082	121.21	1368	1368	1333	1778	958	1368	1348.98	54.14	0	2815	1409	1388	1378	1357	1347	1383	1352	86	410	500	820	1	1	17117100	231	-11.84	1.06	12	0.28	-114.00	1277.00	2100	20230418	-35.71	951	20231031	41.96	1545	-12.62	20240405	1125	20.00	20240220	1868	-27.73	20230424	951	41.96	20231031	0.30	N	033790	500	85 억		9267978	N	N	0	N	00	N
35	20240424	150426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-18	5	-1.32	59537728	44121	113.59	1368	1368	1333	1778	958	1368	1349.42	54.14	0	331	1409	1388	1378	1357	1347	1383	1352	86	410	500	820	1	1	17117100	231	-11.84	1.06	12	0.26	-114.00	1277.00	2100	20230418	-35.71	951	20231031	41.96	1545	-12.62	20240405	1125	20.00	20240220	1868	-27.73	20230424	951	41.96	20231031	0.30	N	033790	500	85 억		9267978	N	N	0	N	00	N
36	20240424	140425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1342	-26	5	-1.90	55878017	41409	106.61	1368	1368	1333	1778	958	1368	1349.42	54.14	0	124	1409	1388	1378	1357	1347	1383	1352	86	410	500	820	1	1	17117100	230	-11.77	1.05	12	0.24	-114.00	1277.00	2100	20230418	-36.10	951	20231031	41.11	1545	-13.14	20240405	1125	19.29	20240220	1868	-28.16	20230424	951	41.11	20231031	0.30	N	033790	500	85 억		9267978	N	N	0	N	00	N
37	20240424	130430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	-28	5	-2.05	50082908	37109	95.54	1368	1368	1333	1778	958	1368	1349.62	54.14	0	341	1409	1388	1378	1357	1347	1383	1352	86	410	500	820	1	1	17117100	229	-11.75	1.05	12	0.22	-114.00	1277.00	2100	20230418	-36.19	951	20231031	40.90	1545	-13.27	20240405	1125	19.11	20240220	1868	-28.27	20230424	951	40.90	20231031	0.30	N	033790	500	85 억		9267978	N	N	0	N	00	N
38	20240424	120426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-18	5	-1.32	14537347	10739	27.65	1368	1368	1333	1778	958	1368	1353.70	54.14	0	-971	1409	1388	1378	1357	1347	1383	1352	86	410	500	820	1	1	17117100	231	-11.84	1.06	12	0.06	-114.00	1277.00	2100	20230418	-35.71	951	20231031	41.96	1545	-12.62	20240405	1125	20.00	20240220	1868	-27.73	20230424	951	41.96	20231031	0.30	N	033790	500	85 억		9267978	N	N	0	N	00	N
39	20240424	110425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1351	-17	5	-1.24	9868171	7277	18.73	1368	1368	1333	1778	958	1368	1356.08	54.14	0	-568	1409	1388	1378	1357	1347	1383	1352	86	410	500	820	1	1	17117100	231	-11.85	1.06	12	0.04	-114.00	1277.00	2100	20230418	-35.67	951	20231031	42.06	1545	-12.56	20240405	1125	20.09	20240220	1868	-27.68	20230424	951	42.06	20231031	0.30	N	033790	500	85 억		9267978	N	N	0	N	00	N
40	20240424	100424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	-12	5	-0.88	8117962	5985	15.41	1368	1368	1333	1778	958	1368	1356.38	54.14	0	-432	1409	1388	1378	1357	1347	1383	1352	86	410	500	820	1	1	17117100	232	-11.89	1.06	12	0.03	-114.00	1277.00	2100	20230418	-35.43	951	20231031	42.59	1545	-12.23	20240405	1125	20.53	20240220	1868	-27.41	20230424	951	42.59	20231031	0.30	N	033790	500	85 억		9267978	N	N	0	N	00	N
41	20240424	090425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	-8	5	-0.58	1849043	1352	3.48	1368	1368	1360	1778	958	1368	1367.64	54.14	0	-301	1409	1388	1378	1357	1347	1383	1352	86	410	500	820	1	1	17117100	233	-11.93	1.06	12	0.01	-114.00	1277.00	2100	20230418	-35.24	951	20231031	43.01	1545	-11.97	20240405	1125	20.89	20240220	1868	-27.19	20230424	951	43.01	20231031	0.30	N	033790	500	85 억		9267978	N	N	0	N	00	N
42	20240423	160416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1368	-31	5	-2.22	53596888	38843	84.81	1386	1399	1368	1818	980	1399	1379.83	54.00	0	-2979	1429	1414	1392	1377	1355	1421	1384	86	419	500	830	1	1	17117100	234	-12.00	1.07	12	0.23	-114.00	1277.00	2135	20230417	-35.93	951	20231031	43.85	1545	-11.46	20240405	1125	21.60	20240220	1868	-26.77	20230424	951	43.85	20231031	0.30	N	033790	500	85 억		9243966	N	N	0	N	00	N
43	20240423	150424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1374	-25	5	-1.79	52038491	37706	82.32	1386	1399	1368	1818	980	1399	1380.11	54.00	0	-2966	1429	1414	1392	1377	1355	1421	1384	86	419	500	830	1	1	17117100	235	-12.05	1.08	12	0.22	-114.00	1277.00	2135	20230417	-35.64	951	20231031	44.48	1545	-11.07	20240405	1125	22.13	20240220	1868	-26.45	20230424	951	44.48	20231031	0.30	N	033790	500	85 억		9243966	N	N	0	N	00	N
44	20240423	140425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1379	-20	5	-1.43	32382145	23404	51.10	1386	1399	1368	1818	980	1399	1383.62	54.00	0	-1909	1429	1414	1392	1377	1355	1421	1384	86	419	500	830	1	1	17117100	236	-12.10	1.08	12	0.14	-114.00	1277.00	2135	20230417	-35.41	951	20231031	45.01	1545	-10.74	20240405	1125	22.58	20240220	1868	-26.18	20230424	951	45.01	20231031	0.30	N	033790	500	85 억		9243966	N	N	0	N	00	N
45	20240423	130422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1380	-19	5	-1.36	31959882	23098	50.43	1386	1399	1368	1818	980	1399	1383.66	54.00	0	-1894	1429	1414	1392	1377	1355	1421	1384	86	419	500	830	1	1	17117100	236	-12.11	1.08	12	0.13	-114.00	1277.00	2135	20230417	-35.36	951	20231031	45.11	1545	-10.68	20240405	1125	22.67	20240220	1868	-26.12	20230424	951	45.11	20231031	0.30	N	033790	500	85 억		9243966	N	N	0	N	00	N
46	20240423	120423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	-9	5	-0.64	22258866	16097	35.14	1386	1399	1368	1818	980	1399	1382.80	54.00	0	-1527	1429	1414	1392	1377	1355	1421	1384	86	419	500	830	1	1	17117100	238	-12.19	1.09	12	0.09	-114.00	1277.00	2135	20230417	-34.89	951	20231031	46.16	1545	-10.03	20240405	1125	23.56	20240220	1868	-25.59	20230424	951	46.16	20231031	0.30	N	033790	500	85 억		9243966	N	N	0	N	00	N
47	20240423	110422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1388	-11	5	-0.79	13416170	9729	21.24	1386	1399	1368	1818	980	1399	1378.99	54.00	0	-1672	1429	1414	1392	1377	1355	1421	1384	86	419	500	830	1	1	17117100	238	-12.18	1.09	12	0.06	-114.00	1277.00	2135	20230417	-34.99	951	20231031	45.95	1545	-10.16	20240405	1125	23.38	20240220	1868	-25.70	20230424	951	45.95	20231031	0.30	N	033790	500	85 억		9243966	N	N	0	N	00	N
48	20240423	100423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	-9	5	-0.64	13124206	9519	20.78	1386	1399	1368	1818	980	1399	1378.74	54.00	0	-1611	1429	1414	1392	1377	1355	1421	1384	86	419	500	830	1	1	17117100	238	-12.19	1.09	12	0.06	-114.00	1277.00	2135	20230417	-34.89	951	20231031	46.16	1545	-10.03	20240405	1125	23.56	20240220	1868	-25.59	20230424	951	46.16	20231031	0.30	N	033790	500	85 억		9243966	N	N	0	N	00	N
49	20240423	090424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1398	-1	5	-0.07	1041419	751	1.64	1386	1399	1375	1818	980	1399	1386.71	54.00	0	-42	1429	1414	1392	1377	1355	1421	1384	86	419	500	830	1	1	17117100	239	-12.26	1.09	12	0.00	-114.00	1277.00	2135	20230417	-34.52	951	20231031	47.00	1545	-9.51	20240405	1125	24.27	20240220	1868	-25.16	20230424	951	47.00	20231031	0.30	N	033790	500	85 억		9243966	N	N	0	N	00	N
50	20240422	160422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	-8	5	-0.57	63689648	45802	344.19	1380	1407	1370	1829	985	1407	1390.54	53.97	0	288	1437	1421	1397	1381	1357	1410	1370	86	422	500	840	1	1	17117100	239	-12.27	1.10	12	0.27	-114.00	1277.00	2135	20230417	-34.47	951	20231031	47.11	1545	-9.45	20240405	1125	24.36	20240220	1868	-25.11	20230424	951	47.11	20231031	0.30	N	033790	500	85 억		9238421	N	N	0	N	00	N
51	20240422	150421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1401	-6	5	-0.43	42293796	30327	227.90	1380	1407	1370	1829	985	1407	1394.59	53.97	0	-257	1437	1421	1397	1381	1357	1410	1370	86	422	500	840	1	1	17117100	240	-12.29	1.10	12	0.18	-114.00	1277.00	2135	20230417	-34.38	951	20231031	47.32	1545	-9.32	20240405	1125	24.53	20240220	1868	-25.00	20230424	951	47.32	20231031	0.30	N	033790	500	85 억		9238421	N	N	0	N	00	N
52	20240422	140422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1403	-4	5	-0.28	31300684	22407	168.39	1380	1407	1380	1829	985	1407	1396.92	53.97	0	592	1437	1421	1397	1381	1357	1410	1370	86	422	500	840	1	1	17117100	240	-12.31	1.10	12	0.13	-114.00	1277.00	2135	20230417	-34.29	951	20231031	47.53	1545	-9.19	20240405	1125	24.71	20240220	1868	-24.89	20230424	951	47.53	20231031	0.30	N	033790	500	85 억		9238421	N	N	0	N	00	N
53	20240422	130420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	-2	5	-0.14	27445184	19615	147.40	1380	1407	1380	1829	985	1407	1399.19	53.97	0	646	1437	1421	1397	1381	1357	1410	1370	86	422	500	840	1	1	17117100	240	-12.32	1.10	12	0.11	-114.00	1277.00	2135	20230417	-34.19	951	20231031	47.74	1545	-9.06	20240405	1125	24.89	20240220	1868	-24.79	20230424	951	47.74	20231031	0.30	N	033790	500	85 억		9238421	N	N	0	N	00	N
54	20240422	120420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	-2	5	-0.14	27445184	19615	147.40	1380	1407	1380	1829	985	1407	1399.19	53.97	0	646	1437	1421	1397	1381	1357	1410	1370	86	422	500	840	1	1	17117100	240	-12.32	1.10	12	0.11	-114.00	1277.00	2135	20230417	-34.19	951	20231031	47.74	1545	-9.06	20240405	1125	24.89	20240220	1868	-24.79	20230424	951	47.74	20231031	0.30	N	033790	500	85 억		9238421	N	N	0	N	00	N
55	20240422	110421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	-2	5	-0.14	27421299	19598	147.28	1380	1407	1380	1829	985	1407	1399.19	53.97	0	646	1437	1421	1397	1381	1357	1410	1370	86	422	500	840	1	1	17117100	240	-12.32	1.10	12	0.11	-114.00	1277.00	2135	20230417	-34.19	951	20231031	47.74	1545	-9.06	20240405	1125	24.89	20240220	1868	-24.79	20230424	951	47.74	20231031	0.30	N	033790	500	85 억		9238421	N	N	0	N	00	N
56	20240422	100422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1403	-4	5	-0.28	19674346	14080	105.81	1380	1405	1380	1829	985	1407	1397.33	53.97	0	-1787	1437	1421	1397	1381	1357	1410	1370	86	422	500	840	1	1	17117100	240	-12.31	1.10	12	0.08	-114.00	1277.00	2135	20230417	-34.29	951	20231031	47.53	1545	-9.19	20240405	1125	24.71	20240220	1868	-24.89	20230424	951	47.53	20231031	0.30	N	033790	500	85 억		9238421	N	N	0	N	00	N
57	20240422	090421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	-10	5	-0.71	1058499	765	5.75	1380	1397	1380	1829	985	1407	1383.66	53.97	0	0	1437	1421	1397	1381	1357	1410	1370	86	422	500	840	1	1	17117100	239	-12.25	1.09	12	0.00	-114.00	1277.00	2135	20230417	-34.57	951	20231031	46.90	1545	-9.58	20240405	1125	24.18	20240220	1868	-25.21	20230424	951	46.90	20231031	0.30	N	033790	500	85 억		9238421	N	N	0	N	00	N
58	20240419	160404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1407	-7	5	-0.50	18514912	13307	34.64	1413	1413	1373	1838	990	1414	1391.37	53.98	0	-2437	1495	1454	1387	1346	1279	1475	1367	86	424	500	840	1	1	17117100	241	-12.34	1.10	12	0.08	-114.00	1277.00	2135	20230417	-34.10	951	20231031	47.95	1545	-8.93	20240405	1125	25.07	20240220	2095	-32.84	20230419	951	47.95	20231031	0.27	N	033790	500	85 억		9240366	N	N	0	N	00	N
59	20240419	150407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	-15	5	-1.06	15981950	11506	29.95	1413	1413	1373	1838	990	1414	1389.01	53.98	0	-2117	1495	1454	1387	1346	1279	1475	1367	86	424	500	840	1	1	17117100	239	-12.27	1.10	12	0.07	-114.00	1277.00	2135	20230417	-34.47	951	20231031	47.11	1545	-9.45	20240405	1125	24.36	20240220	2095	-33.22	20230419	951	47.11	20231031	0.27	N	033790	500	85 억		9240366	N	N	0	N	00	N
60	20240419	140403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	-21	5	-1.49	15053936	10839	28.21	1413	1413	1373	1838	990	1414	1388.87	53.98	0	-1755	1495	1454	1387	1346	1279	1475	1367	86	424	500	840	1	1	17117100	238	-12.22	1.09	12	0.06	-114.00	1277.00	2135	20230417	-34.75	951	20231031	46.48	1545	-9.84	20240405	1125	23.82	20240220	2095	-33.51	20230419	951	46.48	20231031	0.27	N	033790	500	85 억		9240366	N	N	0	N	00	N
61	20240419	130406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1394	-20	5	-1.41	14009011	10083	26.25	1413	1413	1373	1838	990	1414	1389.37	53.98	0	-1745	1495	1454	1387	1346	1279	1475	1367	86	424	500	840	1	1	17117100	239	-12.23	1.09	12	0.06	-114.00	1277.00	2135	20230417	-34.71	951	20231031	46.58	1545	-9.77	20240405	1125	23.91	20240220	2095	-33.46	20230419	951	46.58	20231031	0.27	N	033790	500	85 억		9240366	N	N	0	N	00	N
62	20240419	120403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1375	-39	5	-2.76	9431859	6787	17.67	1413	1413	1375	1838	990	1414	1389.69	53.98	0	-803	1495	1454	1387	1346	1279	1475	1367	86	424	500	840	1	1	17117100	235	-12.06	1.08	12	0.04	-114.00	1277.00	2135	20230417	-35.60	951	20231031	44.58	1545	-11.00	20240405	1125	22.22	20240220	2095	-34.37	20230419	951	44.58	20231031	0.27	N	033790	500	85 억		9240366	N	N	0	N	00	N
63	20240419	110407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1378	-36	5	-2.55	6398088	4585	11.93	1413	1413	1378	1838	990	1414	1395.44	53.98	0	-820	1495	1454	1387	1346	1279	1475	1367	86	424	500	840	1	1	17117100	236	-12.09	1.08	12	0.03	-114.00	1277.00	2135	20230417	-35.46	951	20231031	44.90	1545	-10.81	20240405	1125	22.49	20240220	2095	-34.22	20230419	951	44.90	20231031	0.27	N	033790	500	85 억		9240366	N	N	0	N	00	N
64	20240419	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	-6	5	-0.42	6102757	4372	11.38	1413	1413	1378	1838	990	1414	1395.87	53.98	0	-755	1495	1454	1387	1346	1279	1475	1367	86	424	500	840	1	1	17117100	241	-12.35	1.10	12	0.03	-114.00	1277.00	2135	20230417	-34.05	951	20231031	48.05	1545	-8.87	20240405	1125	25.16	20240220	2095	-32.79	20230419	951	48.05	20231031	0.27	N	033790	500	85 억		9240366	N	N	0	N	00	N
65	20240419	090403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	-21	5	-1.49	2444797	1734	4.51	1413	1413	1393	1838	990	1414	1409.92	53.98	0	-808	1495	1454	1387	1346	1279	1475	1367	86	424	500	840	1	1	17117100	238	-12.22	1.09	12	0.01	-114.00	1277.00	2135	20230417	-34.75	951	20231031	46.48	1545	-9.84	20240405	1125	23.82	20240220	2095	-33.51	20230419	951	46.48	20231031	0.27	N	033790	500	85 억		9240366	N	N	0	N	00	N
66	20240418	160402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1414	76	2	5.68	52789451	38417	60.58	1320	1428	1320	1739	937	1338	1374.12	53.98	0	936	1368	1352	1326	1310	1284	1361	1319	86	401	500	800	1	1	17117100	242	-12.40	1.11	12	0.22	-114.00	1277.00	2225	20230412	-36.45	951	20231031	48.69	1545	-8.48	20240405	1125	25.69	20240220	2100	-32.67	20230418	951	48.69	20231031	0.31	N	033790	500	85 억		9239430	N	N	0	N	00	N
67	20240418	150403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1410	72	2	5.38	51057765	37182	58.63	1320	1428	1320	1739	937	1338	1373.19	53.98	0	951	1368	1352	1326	1310	1284	1361	1319	86	401	500	800	1	1	17117100	241	-12.37	1.10	12	0.22	-114.00	1277.00	2225	20230412	-36.63	951	20231031	48.26	1545	-8.74	20240405	1125	25.33	20240220	2100	-32.86	20230418	951	48.26	20231031	0.31	N	033790	500	85 억		9239430	N	N	0	N	00	N
68	20240418	140405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	62	2	4.63	41603485	30468	48.04	1320	1428	1320	1739	937	1338	1365.48	53.98	0	136	1368	1352	1326	1310	1284	1361	1319	86	401	500	800	1	1	17117100	240	-12.28	1.10	12	0.18	-114.00	1277.00	2225	20230412	-37.08	951	20231031	47.21	1545	-9.39	20240405	1125	24.44	20240220	2100	-33.33	20230418	951	47.21	20231031	0.31	N	033790	500	85 억		9239430	N	N	0	N	00	N
69	20240418	130403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1398	60	2	4.48	39299667	28803	45.42	1320	1428	1320	1739	937	1338	1364.43	53.98	0	157	1368	1352	1326	1310	1284	1361	1319	86	401	500	800	1	1	17117100	239	-12.26	1.09	12	0.17	-114.00	1277.00	2225	20230412	-37.17	951	20231031	47.00	1545	-9.51	20240405	1125	24.27	20240220	2100	-33.43	20230418	951	47.00	20231031	0.31	N	033790	500	85 억		9239430	N	N	0	N	00	N
70	20240418	120403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	55	2	4.11	37665620	27631	43.57	1320	1428	1320	1739	937	1338	1363.17	53.98	0	130	1368	1352	1326	1310	1284	1361	1319	86	401	500	800	1	1	17117100	238	-12.22	1.09	12	0.16	-114.00	1277.00	2225	20230412	-37.39	951	20231031	46.48	1545	-9.84	20240405	1125	23.82	20240220	2100	-33.67	20230418	951	46.48	20231031	0.31	N	033790	500	85 억		9239430	N	N	0	N	00	N
71	20240418	110403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1386	48	2	3.59	35503297	26061	41.09	1320	1428	1320	1739	937	1338	1362.32	53.98	0	-685	1368	1352	1326	1310	1284	1361	1319	86	401	500	800	1	1	17117100	237	-12.16	1.09	12	0.15	-114.00	1277.00	2225	20230412	-37.71	951	20231031	45.74	1545	-10.29	20240405	1125	23.20	20240220	2100	-34.00	20230418	951	45.74	20231031	0.31	N	033790	500	85 억		9239430	N	N	0	N	00	N
72	20240418	100404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1394	56	2	4.19	24139255	17844	28.14	1320	1398	1320	1739	937	1338	1352.79	53.98	0	-676	1368	1352	1326	1310	1284	1361	1319	86	401	500	800	1	1	17117100	239	-12.23	1.09	12	0.10	-114.00	1277.00	2225	20230412	-37.35	951	20231031	46.58	1545	-9.77	20240405	1125	23.91	20240220	2100	-33.62	20230418	951	46.58	20231031	0.31	N	033790	500	85 억		9239430	N	N	0	N	00	N
73	20240418	090403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	-18	5	-1.35	138600	105	0.17	1320	1320	1320	1739	937	1338	1320.00	53.98	0	0	1368	1352	1326	1310	1284	1361	1319	86	401	500	800	1	1	17117100	226	-11.58	1.03	12	0.00	-114.00	1277.00	2225	20230412	-40.67	951	20231031	38.80	1545	-14.56	20240405	1125	17.33	20240220	2100	-37.14	20230418	951	38.80	20231031	0.31	N	033790	500	85 억		9239430	N	N	0	N	00	N
74	20240417	160358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1338	7	2	0.53	83941276	63419	142.41	1331	1342	1300	1730	932	1331	1323.60	53.96	0	-1542	1437	1384	1342	1289	1247	1410	1315	86	399	500	790	1	1	17117100	229	-11.74	1.05	12	0.37	-114.00	1277.00	2225	20230412	-39.87	951	20231031	40.69	1545	-13.40	20240405	1125	18.93	20240220	2135	-37.33	20230417	951	40.69	20231031	0.31	N	033790	500	85 억		9236972	N	N	0	N	00	N
75	20240417	150406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	0	3	0.00	80475404	60819	136.57	1331	1342	1300	1730	932	1331	1323.20	53.96	0	-1062	1437	1384	1342	1289	1247	1410	1315	86	399	500	790	1	1	17117100	228	-11.68	1.04	12	0.36	-114.00	1277.00	2225	20230412	-40.18	951	20231031	39.96	1545	-13.85	20240405	1125	18.31	20240220	2135	-37.66	20230417	951	39.96	20231031	0.31	N	033790	500	85 억		9236972	N	N	0	N	00	N
76	20240417	140402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1328	-3	5	-0.23	66021154	49761	111.74	1331	1342	1318	1730	932	1331	1326.77	53.96	0	-1062	1437	1384	1342	1289	1247	1410	1315	86	399	500	790	1	1	17117100	227	-11.65	1.04	12	0.29	-114.00	1277.00	2225	20230412	-40.31	951	20231031	39.64	1545	-14.05	20240405	1125	18.04	20240220	2135	-37.80	20230417	951	39.64	20231031	0.31	N	033790	500	85 억		9236972	N	N	0	N	00	N
77	20240417	130404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	-11	5	-0.83	58470253	44047	98.91	1331	1342	1319	1730	932	1331	1327.45	53.96	0	59	1437	1384	1342	1289	1247	1410	1315	86	399	500	790	1	1	17117100	226	-11.58	1.03	12	0.26	-114.00	1277.00	2225	20230412	-40.67	951	20231031	38.80	1545	-14.56	20240405	1125	17.33	20240220	2135	-38.17	20230417	951	38.80	20231031	0.31	N	033790	500	85 억		9236972	N	N	0	N	00	N
78	20240417	120404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1332	1	2	0.08	26615069	19997	44.90	1331	1342	1324	1730	932	1331	1330.95	53.96	0	10	1437	1384	1342	1289	1247	1410	1315	86	399	500	790	1	1	17117100	228	-11.68	1.04	12	0.12	-114.00	1277.00	2225	20230412	-40.13	951	20231031	40.06	1545	-13.79	20240405	1125	18.40	20240220	2135	-37.61	20230417	951	40.06	20231031	0.31	N	033790	500	85 억		9236972	N	N	0	N	00	N
79	20240417	110407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1332	1	2	0.08	26507055	19916	44.72	1331	1342	1324	1730	932	1331	1330.94	53.96	0	-38	1437	1384	1342	1289	1247	1410	1315	86	399	500	790	1	1	17117100	228	-11.68	1.04	12	0.12	-114.00	1277.00	2225	20230412	-40.13	951	20231031	40.06	1545	-13.79	20240405	1125	18.40	20240220	2135	-37.61	20230417	951	40.06	20231031	0.31	N	033790	500	85 억		9236972	N	N	0	N	00	N
80	20240417	100401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1342	11	2	0.83	26487111	19901	44.69	1331	1342	1324	1730	932	1331	1330.94	53.96	0	-38	1437	1384	1342	1289	1247	1410	1315	86	399	500	790	1	1	17117100	230	-11.77	1.05	12	0.12	-114.00	1277.00	2225	20230412	-39.69	951	20231031	41.11	1545	-13.14	20240405	1125	19.29	20240220	2135	-37.14	20230417	951	41.11	20231031	0.31	N	033790	500	85 억		9236972	N	N	0	N	00	N
81	20240417	090401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	0	3	0.00	1406867	1057	2.37	1331	1331	1331	1730	932	1331	1331.00	53.96	0	0	1437	1384	1342	1289	1247	1410	1315	86	399	500	790	1	1	17117100	228	-11.68	1.04	12	0.01	-114.00	1277.00	2225	20230412	-40.18	951	20231031	39.96	1545	-13.85	20240405	1125	18.31	20240220	2135	-37.66	20230417	951	39.96	20231031	0.31	N	033790	500	85 억		9236972	N	N	0	N	00	N
82	20240416	160405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	-28	5	-2.06	59668171	44532	89.88	1313	1395	1300	1766	952	1359	1339.89	53.97	0	-1174	1409	1384	1353	1328	1297	1396	1340	86	407	500	810	1	1	17117100	228	-11.68	1.04	12	0.26	-114.00	1277.00	2350	20230410	-43.36	951	20231031	39.96	1545	-13.85	20240405	1125	18.31	20240220	2135	-37.66	20230417	951	39.96	20231031	0.31	N	033790	500	85 억		9238093	N	N	0	N	00	N
83	20240416	150402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	-19	5	-1.40	56986873	42524	85.83	1313	1395	1300	1766	952	1359	1340.11	53.97	0	-1082	1409	1384	1353	1328	1297	1396	1340	86	407	500	810	1	1	17117100	229	-11.75	1.05	12	0.25	-114.00	1277.00	2350	20230410	-42.98	951	20231031	40.90	1545	-13.27	20240405	1125	19.11	20240220	2135	-37.24	20230417	951	40.90	20231031	0.31	N	033790	500	85 억		9238093	N	N	0	N	00	N
84	20240416	140401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1346	-13	5	-0.96	56154722	41903	84.57	1313	1395	1300	1766	952	1359	1340.11	53.97	0	-961	1409	1384	1353	1328	1297	1396	1340	86	407	500	810	1	1	17117100	230	-11.81	1.05	12	0.24	-114.00	1277.00	2350	20230410	-42.72	951	20231031	41.54	1545	-12.88	20240405	1125	19.64	20240220	2135	-36.96	20230417	951	41.54	20231031	0.31	N	033790	500	85 억		9238093	N	N	0	N	00	N
85	20240416	130403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	-40	5	-2.94	35426308	26114	52.71	1313	1395	1313	1766	952	1359	1356.60	53.97	0	-28	1409	1384	1353	1328	1297	1396	1340	86	407	500	810	1	1	17117100	226	-11.57	1.03	12	0.15	-114.00	1277.00	2350	20230410	-43.87	951	20231031	38.70	1545	-14.63	20240405	1125	17.24	20240220	2135	-38.22	20230417	951	38.70	20231031	0.31	N	033790	500	85 억		9238093	N	N	0	N	00	N
86	20240416	120404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	-24	5	-1.77	32962543	24251	48.95	1313	1395	1313	1766	952	1359	1359.22	53.97	0	20	1409	1384	1353	1328	1297	1396	1340	86	407	500	810	1	1	17117100	229	-11.71	1.05	12	0.14	-114.00	1277.00	2350	20230410	-43.19	951	20231031	40.38	1545	-13.59	20240405	1125	18.67	20240220	2135	-37.47	20230417	951	40.38	20231031	0.31	N	033790	500	85 억		9238093	N	N	0	N	00	N
87	20240416	110402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1338	-21	5	-1.55	32799093	24129	48.70	1313	1395	1313	1766	952	1359	1359.32	53.97	0	141	1409	1384	1353	1328	1297	1396	1340	86	407	500	810	1	1	17117100	229	-11.74	1.05	12	0.14	-114.00	1277.00	2350	20230410	-43.06	951	20231031	40.69	1545	-13.40	20240405	1125	18.93	20240220	2135	-37.33	20230417	951	40.69	20231031	0.31	N	033790	500	85 억		9238093	N	N	0	N	00	N
88	20240416	100358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1377	18	2	1.32	30348452	22319	45.05	1313	1395	1313	1766	952	1359	1359.76	53.97	0	-1226	1409	1384	1353	1328	1297	1396	1340	86	407	500	810	1	1	17117100	236	-12.08	1.08	12	0.13	-114.00	1277.00	2350	20230410	-41.40	951	20231031	44.79	1545	-10.87	20240405	1125	22.40	20240220	2135	-35.50	20230417	951	44.79	20231031	0.31	N	033790	500	85 억		9238093	N	N	0	N	00	N
89	20240416	090358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	0	3	0.00	10186540	7515	15.17	1313	1359	1313	1766	952	1359	1355.49	53.97	0	-2205	1409	1384	1353	1328	1297	1396	1340	86	407	500	810	1	1	17117100	233	-11.92	1.06	12	0.04	-114.00	1277.00	2350	20230410	-42.17	951	20231031	42.90	1545	-12.04	20240405	1125	20.80	20240220	2135	-36.35	20230417	951	42.90	20231031	0.31	N	033790	500	85 억		9238093	N	N	0	N	00	N
90	20240415	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	-21	5	-1.52	66496464	49546	125.75	1350	1378	1322	1794	966	1380	1342.12	53.98	0	-2178	1429	1404	1387	1362	1345	1396	1354	86	414	500	820	1	1	17117100	233	-11.92	1.06	12	0.29	-114.00	1277.00	2895	20230407	-53.06	951	20231031	42.90	1545	-12.04	20240405	1125	20.80	20240220	2135	-36.35	20230417	951	42.90	20231031	0.31	N	033790	500	85 억		9240269	N	N	0	N	00	N
91	20240415	150400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	-41	5	-2.97	62165901	46329	117.59	1350	1378	1322	1794	966	1380	1341.84	53.98	0	-1441	1429	1404	1387	1362	1345	1396	1354	86	414	500	820	1	1	17117100	229	-11.75	1.05	12	0.27	-114.00	1277.00	2895	20230407	-53.75	951	20231031	40.80	1545	-13.33	20240405	1125	19.02	20240220	2135	-37.28	20230417	951	40.80	20231031	0.31	N	033790	500	85 억		9240269	N	N	0	N	00	N
92	20240415	140355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	-47	5	-3.41	49578563	36825	93.46	1350	1378	1333	1794	966	1380	1346.33	53.98	0	-1493	1429	1404	1387	1362	1345	1396	1354	86	414	500	820	1	1	17117100	228	-11.69	1.04	12	0.22	-114.00	1277.00	2895	20230407	-53.96	951	20231031	40.17	1545	-13.72	20240405	1125	18.49	20240220	2135	-37.56	20230417	951	40.17	20231031	0.31	N	033790	500	85 억		9240269	N	N	0	N	00	N
93	20240415	130354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1346	-34	5	-2.46	34208086	25317	64.26	1350	1378	1341	1794	966	1380	1351.19	53.98	0	-493	1429	1404	1387	1362	1345	1396	1354	86	414	500	820	1	1	17117100	230	-11.81	1.05	12	0.15	-114.00	1277.00	2895	20230407	-53.51	951	20231031	41.54	1545	-12.88	20240405	1125	19.64	20240220	2135	-36.96	20230417	951	41.54	20231031	0.31	N	033790	500	85 억		9240269	N	N	0	N	00	N
94	20240415	120358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1357	-23	5	-1.67	11082816	8189	20.78	1350	1378	1350	1794	966	1380	1353.38	53.98	0	34	1429	1404	1387	1362	1345	1396	1354	86	414	500	820	1	1	17117100	232	-11.90	1.06	12	0.05	-114.00	1277.00	2895	20230407	-53.13	951	20231031	42.69	1545	-12.17	20240405	1125	20.62	20240220	2135	-36.44	20230417	951	42.69	20231031	0.31	N	033790	500	85 억		9240269	N	N	0	N	00	N
95	20240415	110358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1357	-23	5	-1.67	10630935	7856	19.94	1350	1378	1350	1794	966	1380	1353.22	53.98	0	-299	1429	1404	1387	1362	1345	1396	1354	86	414	500	820	1	1	17117100	232	-11.90	1.06	12	0.05	-114.00	1277.00	2895	20230407	-53.13	951	20231031	42.69	1545	-12.17	20240405	1125	20.62	20240220	2135	-36.44	20230417	951	42.69	20231031	0.31	N	033790	500	85 억		9240269	N	N	0	N	00	N
96	20240415	100358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1353	-27	5	-1.96	10248255	7574	19.22	1350	1378	1350	1794	966	1380	1353.08	53.98	0	-577	1429	1404	1387	1362	1345	1396	1354	86	414	500	820	1	1	17117100	232	-11.87	1.06	12	0.04	-114.00	1277.00	2895	20230407	-53.26	951	20231031	42.27	1545	-12.43	20240405	1125	20.27	20240220	2135	-36.63	20230417	951	42.27	20231031	0.31	N	033790	500	85 억		9240269	N	N	0	N	00	N
97	20240415	090359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1378	-2	5	-0.14	1864206	1371	3.48	1350	1378	1350	1794	966	1380	1359.74	53.98	0	-477	1429	1404	1387	1362	1345	1396	1354	86	414	500	820	1	1	17117100	236	-12.09	1.08	12	0.01	-114.00	1277.00	2895	20230407	-52.40	951	20231031	44.90	1545	-10.81	20240405	1125	22.49	20240220	2135	-35.46	20230417	951	44.90	20231031	0.31	N	033790	500	85 억		9240269	N	N	0	N	00	N
98	20240412	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1380	-17	5	-1.22	54722729	39400	38.61	1397	1412	1370	1816	978	1397	1388.90	53.99	0	-977	1451	1424	1397	1370	1343	1410	1356	86	419	500	830	1	1	17117100	236	-12.11	1.08	12	0.23	-114.00	1277.00	2895	20230407	-52.33	951	20231031	45.11	1545	-10.68	20240405	1125	22.67	20240220	2225	-37.98	20230412	951	45.11	20231031	0.31	N	033790	500	85 억		9241246	N	N	0	N	00	N
99	20240412	150356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	-16	5	-1.15	51496015	37065	36.33	1397	1412	1370	1816	978	1397	1389.34	53.99	0	-764	1451	1424	1397	1370	1343	1410	1356	86	419	500	830	1	1	17117100	236	-12.11	1.08	12	0.22	-114.00	1277.00	2895	20230407	-52.30	951	20231031	45.22	1545	-10.61	20240405	1125	22.76	20240220	2225	-37.93	20230412	951	45.22	20231031	0.31	N	033790	500	85 억		9241246	N	N	0	N	00	N
100	20240412	140356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1386	-11	5	-0.79	48310262	34766	34.07	1397	1412	1370	1816	978	1397	1389.58	53.99	0	-912	1451	1424	1397	1370	1343	1410	1356	86	419	500	830	1	1	17117100	237	-12.16	1.09	12	0.20	-114.00	1277.00	2895	20230407	-52.12	951	20231031	45.74	1545	-10.29	20240405	1125	23.20	20240220	2225	-37.71	20230412	951	45.74	20231031	0.31	N	033790	500	85 억		9241246	N	N	0	N	00	N
101	20240412	130354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1401	4	2	0.29	36743509	26402	25.88	1397	1412	1370	1816	978	1397	1391.69	53.99	0	-1010	1451	1424	1397	1370	1343	1410	1356	86	419	500	830	1	1	17117100	240	-12.29	1.10	12	0.15	-114.00	1277.00	2895	20230407	-51.61	951	20231031	47.32	1545	-9.32	20240405	1125	24.53	20240220	2225	-37.03	20230412	951	47.32	20231031	0.31	N	033790	500	85 억		9241246	N	N	0	N	00	N
102	20240412	120356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	0	3	0.00	31271416	22500	22.05	1397	1397	1370	1816	978	1397	1389.84	53.99	0	-658	1451	1424	1397	1370	1343	1410	1356	86	419	500	830	1	1	17117100	239	-12.25	1.09	12	0.13	-114.00	1277.00	2895	20230407	-51.74	951	20231031	46.90	1545	-9.58	20240405	1125	24.18	20240220	2225	-37.21	20230412	951	46.90	20231031	0.31	N	033790	500	85 억		9241246	N	N	0	N	00	N
103	20240412	110353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1391	-6	5	-0.43	17246532	12455	12.21	1397	1397	1370	1816	978	1397	1384.71	53.99	0	-542	1451	1424	1397	1370	1343	1410	1356	86	419	500	830	1	1	17117100	238	-12.20	1.09	12	0.07	-114.00	1277.00	2895	20230407	-51.95	951	20231031	46.27	1545	-9.97	20240405	1125	23.64	20240220	2225	-37.48	20230412	951	46.27	20231031	0.31	N	033790	500	85 억		9241246	N	N	0	N	00	N
104	20240412	100355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1379	-18	5	-1.29	14250364	10292	10.09	1397	1397	1370	1816	978	1397	1384.61	53.99	0	-543	1451	1424	1397	1370	1343	1410	1356	86	419	500	830	1	1	17117100	236	-12.10	1.08	12	0.06	-114.00	1277.00	2895	20230407	-52.37	951	20231031	45.01	1545	-10.74	20240405	1125	22.58	20240220	2225	-38.02	20230412	951	45.01	20231031	0.31	N	033790	500	85 억		9241246	N	N	0	N	00	N
105	20240412	090354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	0	3	0.00	4681347	3351	3.28	1397	1397	1397	1816	978	1397	1397.00	53.99	0	-352	1451	1424	1397	1370	1343	1410	1356	86	419	500	830	1	1	17117100	239	-12.25	1.09	12	0.02	-114.00	1277.00	2895	20230407	-51.74	951	20231031	46.90	1545	-9.58	20240405	1125	24.18	20240220	2225	-37.21	20230412	951	46.90	20231031	0.31	N	033790	500	85 억		9241246	N	N	0	N	00	N
106	20240411	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	-46	5	-3.19	141235640	102036	190.63	1423	1424	1370	1875	1011	1443	1384.17	53.99	0	-172	1511	1476	1459	1424	1407	1468	1416	86	432	500	860	1	1	17117100	239	-12.25	1.09	12	0.60	-114.00	1277.00	2895	20230407	-51.74	951	20231031	46.90	1545	-9.58	20240405	1125	24.18	20240220	2225	-37.21	20230412	951	46.90	20231031	0.31	N	033790	500	85 억		9241418	N	N	0	N	00	N
107	20240411	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1376	-67	5	-4.64	137329458	99218	185.36	1423	1424	1370	1875	1011	1443	1384.12	53.99	0	113	1511	1476	1459	1424	1407	1468	1416	86	432	500	860	1	1	17117100	236	-12.07	1.08	12	0.58	-114.00	1277.00	2895	20230407	-52.47	951	20231031	44.69	1545	-10.94	20240405	1125	22.31	20240220	2225	-38.16	20230412	951	44.69	20231031	0.31	N	033790	500	85 억		9241418	N	N	0	N	00	N
108	20240411	140357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	-59	5	-4.09	136619430	98702	184.40	1423	1424	1370	1875	1011	1443	1384.16	53.99	0	113	1511	1476	1459	1424	1407	1468	1416	86	432	500	860	1	1	17117100	237	-12.14	1.08	12	0.58	-114.00	1277.00	2895	20230407	-52.19	951	20231031	45.53	1545	-10.42	20240405	1125	23.02	20240220	2225	-37.80	20230412	951	45.53	20231031	0.31	N	033790	500	85 억		9241418	N	N	0	N	00	N
109	20240411	130349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1378	-65	5	-4.50	89941486	64650	120.78	1423	1424	1370	1875	1011	1443	1391.21	53.99	0	-172	1511	1476	1459	1424	1407	1468	1416	86	432	500	860	1	1	17117100	236	-12.09	1.08	12	0.38	-114.00	1277.00	2895	20230407	-52.40	951	20231031	44.90	1545	-10.81	20240405	1125	22.49	20240220	2225	-38.07	20230412	951	44.90	20231031	0.31	N	033790	500	85 억		9241418	N	N	0	N	00	N
110	20240411	120354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1385	-58	5	-4.02	76871214	55136	103.01	1423	1424	1370	1875	1011	1443	1394.21	53.99	0	-182	1511	1476	1459	1424	1407	1468	1416	86	432	500	860	1	1	17117100	237	-12.15	1.08	12	0.32	-114.00	1277.00	2895	20230407	-52.16	951	20231031	45.64	1545	-10.36	20240405	1125	23.11	20240220	2225	-37.75	20230412	951	45.64	20231031	0.31	N	033790	500	85 억		9241418	N	N	0	N	00	N
111	20240411	110351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1376	-67	5	-4.64	74824199	53658	100.25	1423	1424	1370	1875	1011	1443	1394.46	53.99	0	-182	1511	1476	1459	1424	1407	1468	1416	86	432	500	860	1	1	17117100	236	-12.07	1.08	12	0.31	-114.00	1277.00	2895	20230407	-52.47	951	20231031	44.69	1545	-10.94	20240405	1125	22.31	20240220	2225	-38.16	20230412	951	44.69	20231031	0.31	N	033790	500	85 억		9241418	N	N	0	N	00	N
112	20240411	100355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1395	-48	5	-3.33	44705598	31886	59.57	1423	1424	1390	1875	1011	1443	1402.04	53.99	0	-60	1511	1476	1459	1424	1407	1468	1416	86	432	500	860	1	1	17117100	239	-12.24	1.09	12	0.19	-114.00	1277.00	2895	20230407	-51.81	951	20231031	46.69	1545	-9.71	20240405	1125	24.00	20240220	2225	-37.30	20230412	951	46.69	20231031	0.31	N	033790	500	85 억		9241418	N	N	0	N	00	N
113	20240411	090353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1395	-48	5	-3.33	32561654	23172	43.29	1423	1424	1395	1875	1011	1443	1405.22	53.99	0	-636	1511	1476	1459	1424	1407	1468	1416	86	432	500	860	1	1	17117100	239	-12.24	1.09	12	0.14	-114.00	1277.00	2895	20230407	-51.81	951	20231031	46.69	1545	-9.71	20240405	1125	24.00	20240220	2225	-37.30	20230412	951	46.69	20231031	0.31	N	033790	500	85 억		9241418	N	N	0	N	00	N
114	20240409	160348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1443	-51	5	-3.41	77970740	53518	95.03	1494	1494	1442	1942	1046	1494	1456.91	53.98	0	773	1557	1525	1499	1467	1441	1512	1454	86	448	500	890	1	1	17117100	247	-12.66	1.13	12	0.31	-114.00	1277.00	2895	20230407	-50.16	951	20231031	51.74	1545	-6.60	20240405	1125	28.27	20240220	2350	-38.60	20230410	951	51.74	20231031	0.28	N	033790	500	85 억		9240597	N	N	0	N	00	N
115	20240409	150350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1454	-40	5	-2.68	70425212	48315	85.79	1494	1494	1442	1942	1046	1494	1457.63	53.98	0	1247	1557	1525	1499	1467	1441	1512	1454	86	448	500	890	1	1	17117100	249	-12.75	1.14	12	0.28	-114.00	1277.00	2895	20230407	-49.78	951	20231031	52.89	1545	-5.89	20240405	1125	29.24	20240220	2350	-38.13	20230410	951	52.89	20231031	0.28	N	033790	500	85 억		9240597	N	N	0	N	00	N
116	20240409	140353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1466	-28	5	-1.87	70423758	48314	85.79	1494	1494	1442	1942	1046	1494	1457.63	53.98	0	1247	1557	1525	1499	1467	1441	1512	1454	86	448	500	890	1	1	17117100	251	-12.86	1.15	12	0.28	-114.00	1277.00	2895	20230407	-49.36	951	20231031	54.15	1545	-5.11	20240405	1125	30.31	20240220	2350	-37.62	20230410	951	54.15	20231031	0.28	N	033790	500	85 억		9240597	N	N	0	N	00	N
117	20240409	130348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1460	-34	5	-2.28	68975149	47312	84.01	1494	1494	1450	1942	1046	1494	1457.88	53.98	0	1245	1557	1525	1499	1467	1441	1512	1454	86	448	500	890	1	1	17117100	250	-12.81	1.14	12	0.28	-114.00	1277.00	2895	20230407	-49.57	951	20231031	53.52	1545	-5.50	20240405	1125	29.78	20240220	2350	-37.87	20230410	951	53.52	20231031	0.28	N	033790	500	85 억		9240597	N	N	0	N	00	N
118	20240409	120351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1455	-39	5	-2.61	64325052	44127	78.35	1494	1494	1450	1942	1046	1494	1457.73	53.98	0	1248	1557	1525	1499	1467	1441	1512	1454	86	448	500	890	1	1	17117100	249	-12.76	1.14	12	0.26	-114.00	1277.00	2895	20230407	-49.74	951	20231031	53.00	1545	-5.83	20240405	1125	29.33	20240220	2350	-38.09	20230410	951	53.00	20231031	0.28	N	033790	500	85 억		9240597	N	N	0	N	00	N
119	20240409	110350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1455	-39	5	-2.61	63812882	43775	77.73	1494	1494	1450	1942	1046	1494	1457.75	53.98	0	1532	1557	1525	1499	1467	1441	1512	1454	86	448	500	890	1	1	17117100	249	-12.76	1.14	12	0.26	-114.00	1277.00	2895	20230407	-49.74	951	20231031	53.00	1545	-5.83	20240405	1125	29.33	20240220	2350	-38.09	20230410	951	53.00	20231031	0.28	N	033790	500	85 억		9240597	N	N	0	N	00	N
120	20240409	100347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1456	-38	5	-2.54	51976464	35665	63.33	1494	1494	1450	1942	1046	1494	1457.35	53.98	0	1532	1557	1525	1499	1467	1441	1512	1454	86	448	500	890	1	1	17117100	249	-12.77	1.14	12	0.21	-114.00	1277.00	2895	20230407	-49.71	951	20231031	53.10	1545	-5.76	20240405	1125	29.42	20240220	2350	-38.04	20230410	951	53.10	20231031	0.28	N	033790	500	85 억		9240597	N	N	0	N	00	N
121	20240409	090353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1484	-10	5	-0.67	2417628	1622	2.88	1494	1494	1484	1942	1046	1494	1490.52	53.98	0	184	1557	1525	1499	1467	1441	1512	1454	86	448	500	890	1	1	17117100	254	-13.02	1.16	12	0.01	-114.00	1277.00	2895	20230407	-48.74	951	20231031	56.05	1545	-3.95	20240405	1125	31.91	20240220	2350	-36.85	20230410	951	56.05	20231031	0.28	N	033790	500	85 억		9240597	N	N	0	N	00	N
122	20240408	160344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1494	-43	5	-2.80	84073372	56318	40.97	1516	1531	1473	1998	1076	1537	1492.83	54.03	0	-4796	1592	1564	1517	1489	1442	1578	1503	86	461	500	920	1	1	17117100	256	-13.11	1.17	12	0.33	-114.00	1277.00	2895	20230407	-48.39	951	20231031	57.10	1545	-3.30	20240405	1125	32.80	20240220	2350	-36.43	20230410	951	57.10	20231031	0.27	N	033790	500	85 억		9248959	N	N	0	N	00	N
123	20240408	150349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1484	-53	5	-3.45	74806487	50097	36.44	1516	1531	1473	1998	1076	1537	1493.23	54.03	0	-3289	1592	1564	1517	1489	1442	1578	1503	86	461	500	920	1	1	17117100	254	-13.02	1.16	12	0.29	-114.00	1277.00	2895	20230407	-48.74	951	20231031	56.05	1545	-3.95	20240405	1125	31.91	20240220	2350	-36.85	20230410	951	56.05	20231031	0.27	N	033790	500	85 억		9248959	N	N	0	N	00	N
124	20240408	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1499	-38	5	-2.47	46049599	30708	22.34	1516	1531	1485	1998	1076	1537	1499.60	54.03	0	-1660	1592	1564	1517	1489	1442	1578	1503	86	461	500	920	1	1	17117100	257	-13.15	1.17	12	0.18	-114.00	1277.00	2895	20230407	-48.22	951	20231031	57.62	1545	-2.98	20240405	1125	33.24	20240220	2350	-36.21	20230410	951	57.62	20231031	0.27	N	033790	500	85 억		9248959	N	N	0	N	00	N
125	20240408	130348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1501	-36	5	-2.34	43328890	28887	21.01	1516	1531	1485	1998	1076	1537	1499.94	54.03	0	-976	1592	1564	1517	1489	1442	1578	1503	86	461	500	920	1	1	17117100	257	-13.17	1.18	12	0.17	-114.00	1277.00	2895	20230407	-48.15	951	20231031	57.83	1545	-2.85	20240405	1125	33.42	20240220	2350	-36.13	20230410	951	57.83	20231031	0.27	N	033790	500	85 억		9248959	N	N	0	N	00	N
126	20240408	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1509	-28	5	-1.82	40531541	27028	19.66	1516	1531	1485	1998	1076	1537	1499.61	54.03	0	-885	1592	1564	1517	1489	1442	1578	1503	86	461	500	920	1	1	17117100	258	-13.24	1.18	12	0.16	-114.00	1277.00	2895	20230407	-47.88	951	20231031	58.68	1545	-2.33	20240405	1125	34.13	20240220	2350	-35.79	20230410	951	58.68	20231031	0.27	N	033790	500	85 억		9248959	N	N	0	N	00	N
127	20240408	110350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1505	-32	5	-2.08	40019834	26687	19.41	1516	1531	1485	1998	1076	1537	1499.60	54.03	0	-664	1592	1564	1517	1489	1442	1578	1503	86	461	500	920	1	1	17117100	258	-13.20	1.18	12	0.16	-114.00	1277.00	2895	20230407	-48.01	951	20231031	58.25	1545	-2.59	20240405	1125	33.78	20240220	2350	-35.96	20230410	951	58.25	20231031	0.27	N	033790	500	85 억		9248959	N	N	0	N	00	N
128	20240408	100347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1498	-39	5	-2.54	31017388	20692	15.05	1516	1531	1485	1998	1076	1537	1499.00	54.03	0	-201	1592	1564	1517	1489	1442	1578	1503	86	461	500	920	1	1	17117100	256	-13.14	1.17	12	0.12	-114.00	1277.00	2895	20230407	-48.26	951	20231031	57.52	1545	-3.04	20240405	1125	33.16	20240220	2350	-36.26	20230410	951	57.52	20231031	0.27	N	033790	500	85 억		9248959	N	N	0	N	00	N
129	20240408	090350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1517	-20	5	-1.30	726165	479	0.35	1516	1517	1516	1998	1076	1537	1516.00	54.03	0	0	1592	1564	1517	1489	1442	1578	1503	86	461	500	920	1	1	17117100	260	-13.31	1.19	12	0.00	-114.00	1277.00	2895	20230407	-47.60	951	20231031	59.52	1545	-1.81	20240405	1125	34.84	20240220	2350	-35.45	20230410	951	59.52	20231031	0.27	N	033790	500	85 억		9248959	N	N	0	N	00	N
130	20240405	160350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1537	-2	5	-0.13	208101867	137467	58.17	1470	1545	1470	2000	1078	1539	1513.52	53.92	0	1151	1621	1579	1497	1455	1373	1601	1477	86	461	500	920	1	1	17117100	263	-13.48	1.20	12	0.80	-114.00	1277.00	2895	20230407	-46.91	951	20231031	61.62	1545	-0.52	20240405	1125	36.62	20240220	2895	-46.91	20230407	951	61.62	20231031	0.28	N	033790	500	85 억		9228777	N	N	0	N	00	N
131	20240405	150347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1500	-39	5	-2.53	194498204	128581	54.41	1470	1545	1470	2000	1078	1539	1512.58	53.92	0	2221	1621	1579	1497	1455	1373	1601	1477	86	461	500	920	1	1	17117100	257	-13.16	1.17	12	0.75	-114.00	1277.00	2895	20230407	-48.19	951	20231031	57.73	1545	-2.91	20240405	1125	33.33	20240220	2895	-48.19	20230407	951	57.73	20231031	0.28	N	033790	500	85 억		9228777	N	N	0	N	00	N
132	20240405	140346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1511	-28	5	-1.82	140108709	92250	39.04	1470	1545	1470	2000	1078	1539	1518.72	53.92	0	1507	1621	1579	1497	1455	1373	1601	1477	86	461	500	920	1	1	17117100	259	-13.25	1.18	12	0.54	-114.00	1277.00	2895	20230407	-47.81	951	20231031	58.89	1545	-2.20	20240405	1125	34.31	20240220	2895	-47.81	20230407	951	58.89	20231031	0.28	N	033790	500	85 억		9228777	N	N	0	N	00	N
133	20240405	130346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1525	-14	5	-0.91	96749541	63754	26.98	1470	1545	1470	2000	1078	1539	1517.43	53.92	0	-294	1621	1579	1497	1455	1373	1601	1477	86	461	500	920	1	1	17117100	261	-13.38	1.19	12	0.37	-114.00	1277.00	2895	20230407	-47.32	951	20231031	60.36	1545	-1.29	20240405	1125	35.56	20240220	2895	-47.32	20230407	951	60.36	20231031	0.28	N	033790	500	85 억		9228777	N	N	0	N	00	N
134	20240405	120347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1532	-7	5	-0.45	80610420	53211	22.52	1470	1545	1470	2000	1078	1539	1514.76	53.92	0	-729	1621	1579	1497	1455	1373	1601	1477	86	461	500	920	1	1	17117100	262	-13.44	1.20	12	0.31	-114.00	1277.00	2895	20230407	-47.08	951	20231031	61.09	1545	-0.84	20240405	1125	36.18	20240220	2895	-47.08	20230407	951	61.09	20231031	0.28	N	033790	500	85 억		9228777	N	N	0	N	00	N
135	20240405	110349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1535	-4	5	-0.26	67915666	44903	19.00	1470	1545	1470	2000	1078	1539	1512.29	53.92	0	-888	1621	1579	1497	1455	1373	1601	1477	86	461	500	920	1	1	17117100	263	-13.46	1.20	12	0.26	-114.00	1277.00	2895	20230407	-46.98	951	20231031	61.41	1545	-0.65	20240405	1125	36.44	20240220	2895	-46.98	20230407	951	61.41	20231031	0.28	N	033790	500	85 억		9228777	N	N	0	N	00	N
136	20240405	100322	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1497	-42	5	-2.73	24160654	16244	6.87	1470	1535	1470	2000	1078	1539	1486.25	53.92	0	-1003	1621	1579	1497	1455	1373	1601	1477	86	461	500	920	1	1	17117100	256	-13.13	1.17	12	0.09	-114.00	1277.00	2895	20230407	-48.29	951	20231031	57.41	1539	-2.73	20240404	1125	33.07	20240220	2895	-48.29	20230407	951	57.41	20231031	0.28	N	033790	500	85 억		9228777	N	N	0	N	00	N
137	20240405	090345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1471	-68	5	-4.42	8011743	5433	2.30	1470	1497	1470	2000	1078	1539	1470.32	53.92	0	85	1621	1579	1497	1455	1373	1601	1477	86	461	500	920	1	1	17117100	252	-12.90	1.15	12	0.03	-114.00	1277.00	2895	20230407	-49.19	951	20231031	54.68	1539	-4.42	20240404	1125	30.76	20240220	2895	-49.19	20230407	951	54.68	20231031	0.28	N	033790	500	85 억		9228777	N	N	0	N	00	N
138	20240404	160344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1539	121	2	8.53	352280561	235749	562.20	1418	1539	1415	1843	993	1418	1494.29	53.87	0	436	1488	1453	1409	1374	1330	1470	1391	86	425	500	850	1	1	17117100	263	-13.50	1.21	12	1.38	-114.00	1277.00	2895	20230407	-46.84	951	20231031	61.83	1539	0.00	20240404	1125	36.80	20240220	2895	-46.84	20230407	951	61.83	20231031	0.12	N	033790	500	85 억		9220424	N	N	0	N	00	N
139	20240404	150343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1529	111	2	7.83	326935667	219207	522.76	1418	1535	1415	1843	993	1418	1491.45	53.87	0	635	1488	1453	1409	1374	1330	1470	1391	86	425	500	850	1	1	17117100	262	-13.41	1.20	12	1.28	-114.00	1277.00	2895	20230407	-47.18	951	20231031	60.78	1535	-0.39	20240404	1125	35.91	20240220	2895	-47.18	20230407	951	60.78	20231031	0.12	N	033790	500	85 억		9220424	N	N	0	N	00	N
140	20240404	140344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	70	2	4.94	283296592	190212	453.61	1418	1530	1415	1843	993	1418	1489.37	53.87	0	-548	1488	1453	1409	1374	1330	1470	1391	86	425	500	850	1	1	17117100	255	-13.05	1.17	12	1.11	-114.00	1277.00	2895	20230407	-48.60	951	20231031	56.47	1532	-2.87	20240103	1125	32.27	20240220	2895	-48.60	20230407	951	56.47	20231031	0.12	N	033790	500	85 억		9220424	N	N	0	N	00	N
141	20240404	130341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1507	89	2	6.28	252650033	169606	404.47	1418	1530	1415	1843	993	1418	1489.63	53.87	0	-2339	1488	1453	1409	1374	1330	1470	1391	86	425	500	850	1	1	17117100	258	-13.22	1.18	12	0.99	-114.00	1277.00	2895	20230407	-47.94	951	20231031	58.46	1532	-1.63	20240103	1125	33.96	20240220	2895	-47.94	20230407	951	58.46	20231031	0.12	N	033790	500	85 억		9220424	N	N	0	N	00	N
142	20240404	120342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1502	84	2	5.92	183537869	123825	295.29	1418	1516	1415	1843	993	1418	1482.24	53.87	0	-1974	1488	1453	1409	1374	1330	1470	1391	86	425	500	850	1	1	17117100	257	-13.18	1.18	12	0.72	-114.00	1277.00	2895	20230407	-48.12	951	20231031	57.94	1532	-1.96	20240103	1125	33.51	20240220	2895	-48.12	20230407	951	57.94	20231031	0.12	N	033790	500	85 억		9220424	N	N	0	N	00	N
143	20240404	110342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1505	87	2	6.14	152947081	103364	246.50	1418	1510	1415	1843	993	1418	1479.69	53.87	0	-2799	1488	1453	1409	1374	1330	1470	1391	86	425	500	850	1	1	17117100	258	-13.20	1.18	12	0.60	-114.00	1277.00	2895	20230407	-48.01	951	20231031	58.25	1532	-1.76	20240103	1125	33.78	20240220	2895	-48.01	20230407	951	58.25	20231031	0.12	N	033790	500	85 억		9220424	N	N	0	N	00	N
144	20240404	100342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1480	62	2	4.37	66687192	45473	108.44	1418	1494	1415	1843	993	1418	1466.52	53.87	0	-3776	1488	1453	1409	1374	1330	1470	1391	86	425	500	850	1	1	17117100	253	-12.98	1.16	12	0.27	-114.00	1277.00	2895	20230407	-48.88	951	20231031	55.63	1532	-3.39	20240103	1125	31.56	20240220	2895	-48.88	20230407	951	55.63	20231031	0.12	N	033790	500	85 억		9220424	N	N	0	N	00	N
145	20240404	090342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1418	0	3	0.00	7030380	4959	11.83	1418	1418	1416	1843	993	1418	1417.70	53.87	0	437	1488	1453	1409	1374	1330	1470	1391	86	425	500	850	1	1	17117100	243	-12.44	1.11	12	0.03	-114.00	1277.00	2895	20230407	-51.02	951	20231031	49.11	1532	-7.44	20240103	1125	26.04	20240220	2895	-51.02	20230407	951	49.11	20231031	0.12	N	033790	500	85 억		9220424	N	N	0	N	00	N
146	20240403	160343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1418	2	2	0.14	58496650	41933	32.47	1400	1444	1365	1840	992	1416	1395.00	53.90	0	-6215	1513	1464	1406	1357	1299	1489	1382	86	424	500	840	1	1	17117100	243	-12.44	1.11	12	0.24	-114.00	1277.00	2895	20230407	-51.02	951	20231031	49.11	1532	-7.44	20240103	1125	26.04	20240220	2895	-51.02	20230407	951	49.11	20231031	0.13	N	033790	500	85 억		9226624	N	N	0	N	00	N
147	20240403	150341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1416	0	3	0.00	54475168	39088	30.27	1400	1444	1365	1840	992	1416	1393.65	53.90	0	-5850	1513	1464	1406	1357	1299	1489	1382	86	424	500	840	1	1	17117100	242	-12.42	1.11	12	0.23	-114.00	1277.00	2895	20230407	-51.09	951	20231031	48.90	1532	-7.57	20240103	1125	25.87	20240220	2895	-51.09	20230407	951	48.90	20231031	0.13	N	033790	500	85 억		9226624	N	N	0	N	00	N
148	20240403	140340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	-27	5	-1.91	39379875	28322	21.93	1400	1406	1365	1840	992	1416	1390.43	53.90	0	-5028	1513	1464	1406	1357	1299	1489	1382	86	424	500	840	1	1	17117100	238	-12.18	1.09	12	0.17	-114.00	1277.00	2895	20230407	-52.02	951	20231031	46.06	1532	-9.33	20240103	1125	23.47	20240220	2895	-52.02	20230407	951	46.06	20231031	0.13	N	033790	500	85 억		9226624	N	N	0	N	00	N
149	20240403	130339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1392	-24	5	-1.69	29875214	21468	16.62	1400	1406	1365	1840	992	1416	1391.62	53.90	0	-3999	1513	1464	1406	1357	1299	1489	1382	86	424	500	840	1	1	17117100	238	-12.21	1.09	12	0.13	-114.00	1277.00	2895	20230407	-51.92	951	20231031	46.37	1532	-9.14	20240103	1125	23.73	20240220	2895	-51.92	20230407	951	46.37	20231031	0.13	N	033790	500	85 억		9226624	N	N	0	N	00	N
150	20240403	120341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	-27	5	-1.91	23381714	16791	13.00	1400	1406	1365	1840	992	1416	1392.51	53.90	0	-3791	1513	1464	1406	1357	1299	1489	1382	86	424	500	840	1	1	17117100	238	-12.18	1.09	12	0.10	-114.00	1277.00	2895	20230407	-52.02	951	20231031	46.06	1532	-9.33	20240103	1125	23.47	20240220	2895	-52.02	20230407	951	46.06	20231031	0.13	N	033790	500	85 억		9226624	N	N	0	N	00	N
151	20240403	110341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1373	-43	5	-3.04	13849567	9992	7.74	1400	1401	1365	1840	992	1416	1386.07	53.90	0	-1822	1513	1464	1406	1357	1299	1489	1382	86	424	500	840	1	1	17117100	235	-12.04	1.08	12	0.06	-114.00	1277.00	2895	20230407	-52.57	951	20231031	44.37	1532	-10.38	20240103	1125	22.04	20240220	2895	-52.57	20230407	951	44.37	20231031	0.13	N	033790	500	85 억		9226624	N	N	0	N	00	N
152	20240403	100341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	-32	5	-2.26	8891164	6397	4.95	1400	1401	1373	1840	992	1416	1389.90	53.90	0	-1238	1513	1464	1406	1357	1299	1489	1382	86	424	500	840	1	1	17117100	237	-12.14	1.08	12	0.04	-114.00	1277.00	2895	20230407	-52.19	951	20231031	45.53	1532	-9.66	20240103	1125	23.02	20240220	2895	-52.19	20230407	951	45.53	20231031	0.13	N	033790	500	85 억		9226624	N	N	0	N	00	N
153	20240403	090342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	-16	5	-1.13	1634119	1167	0.90	1400	1401	1399	1840	992	1416	1400.27	53.90	0	-139	1513	1464	1406	1357	1299	1489	1382	86	424	500	840	1	1	17117100	240	-12.28	1.10	12	0.01	-114.00	1277.00	2895	20230407	-51.64	951	20231031	47.21	1532	-8.62	20240103	1125	24.44	20240220	2895	-51.64	20230407	951	47.21	20231031	0.13	N	033790	500	85 억		9226624	N	N	0	N	00	N
154	20240402	160333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1416	27	2	1.94	179986832	129151	13.03	1385	1455	1348	1805	973	1389	1393.61	53.86	0	6918	1631	1509	1392	1270	1153	1571	1332	86	416	500	830	1	1	17117100	242	-12.42	1.11	12	0.75	-114.00	1277.00	2895	20230407	-51.09	951	20231031	48.90	1532	-7.57	20240103	1125	25.87	20240220	2895	-51.09	20230407	951	48.90	20231031	0.13	N	033790	500	85 억		9219706	N	N	0	N	00	N
155	20240402	150340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1392	3	2	0.22	174546843	125303	12.64	1385	1455	1348	1805	973	1389	1393.00	53.86	0	8117	1631	1509	1392	1270	1153	1571	1332	86	416	500	830	1	1	17117100	238	-12.21	1.09	12	0.73	-114.00	1277.00	2895	20230407	-51.92	951	20231031	46.37	1532	-9.14	20240103	1125	23.73	20240220	2895	-51.92	20230407	951	46.37	20231031	0.13	N	033790	500	85 억		9219706	N	N	0	N	00	N
156	20240402	140341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	-17	5	-1.22	158932413	114014	11.50	1385	1455	1348	1805	973	1389	1393.97	53.86	0	8157	1631	1509	1392	1270	1153	1571	1332	86	416	500	830	1	1	17117100	235	-12.04	1.07	12	0.67	-114.00	1277.00	2895	20230407	-52.61	951	20231031	44.27	1532	-10.44	20240103	1125	21.96	20240220	2895	-52.61	20230407	951	44.27	20231031	0.13	N	033790	500	85 억		9219706	N	N	0	N	00	N
157	20240402	130336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-18	5	-1.30	149194868	106876	10.78	1385	1455	1348	1805	973	1389	1395.96	53.86	0	8030	1631	1509	1392	1270	1153	1571	1332	86	416	500	830	1	1	17117100	235	-12.03	1.07	12	0.62	-114.00	1277.00	2895	20230407	-52.64	951	20231031	44.16	1532	-10.51	20240103	1125	21.87	20240220	2895	-52.64	20230407	951	44.16	20231031	0.13	N	033790	500	85 억		9219706	N	N	0	N	00	N
158	20240402	120335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1376	-13	5	-0.94	111483017	79102	7.98	1385	1455	1348	1805	973	1389	1409.36	53.86	0	6496	1631	1509	1392	1270	1153	1571	1332	86	416	500	830	1	1	17117100	236	-12.07	1.08	12	0.46	-114.00	1277.00	2895	20230407	-52.47	951	20231031	44.69	1532	-10.18	20240103	1125	22.31	20240220	2895	-52.47	20230407	951	44.69	20231031	0.13	N	033790	500	85 억		9219706	N	N	0	N	00	N
159	20240402	110337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1396	7	2	0.50	104780066	74243	7.49	1385	1455	1348	1805	973	1389	1411.31	53.86	0	4950	1631	1509	1392	1270	1153	1571	1332	86	416	500	830	1	1	17117100	239	-12.25	1.09	12	0.43	-114.00	1277.00	2895	20230407	-51.78	951	20231031	46.79	1532	-8.88	20240103	1125	24.09	20240220	2895	-51.78	20230407	951	46.79	20231031	0.13	N	033790	500	85 억		9219706	N	N	0	N	00	N
160	20240402	100336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1430	41	2	2.95	89882585	63678	6.42	1385	1455	1348	1805	973	1389	1411.52	53.86	0	4337	1631	1509	1392	1270	1153	1571	1332	86	416	500	830	1	1	17117100	245	-12.54	1.12	12	0.37	-114.00	1277.00	2895	20230407	-50.60	951	20231031	50.37	1532	-6.66	20240103	1125	27.11	20240220	2895	-50.60	20230407	951	50.37	20231031	0.13	N	033790	500	85 억		9219706	N	N	0	N	00	N
161	20240402	090335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	-5	5	-0.36	9476659	6885	0.69	1385	1385	1348	1805	973	1389	1376.42	53.86	0	-1207	1631	1509	1392	1270	1153	1571	1332	86	416	500	830	1	1	17117100	237	-12.14	1.08	12	0.04	-114.00	1277.00	2895	20230407	-52.19	951	20231031	45.53	1532	-9.66	20240103	1125	23.02	20240220	2895	-52.19	20230407	951	45.53	20231031	0.13	N	033790	500	85 억		9219706	N	N	0	N	00	N
162	20240401	160334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	114	2	8.94	1416218002	990812	4662.43	1383	1514	1275	1657	893	1275	1429.43	53.79	0	-20261	1323	1299	1287	1263	1251	1293	1257	86	382	500	760	1	1	17117100	238	-12.18	1.09	12	5.79	-114.00	1277.00	2895	20230407	-52.02	951	20231031	46.06	1532	-9.33	20240103	1125	23.47	20240220	2895	-52.02	20230407	951	46.06	20231031	0.15	N	033790	500	85 억		9206967	N	N	0	N	00	N
163	20240401	150335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	75	2	5.88	1373370121	959442	4514.81	1383	1514	1275	1657	893	1275	1431.43	53.79	0	-25089	1323	1299	1287	1263	1251	1293	1257	86	382	500	760	1	1	17117100	231	-11.84	1.06	12	5.61	-114.00	1277.00	2895	20230407	-53.37	951	20231031	41.96	1532	-11.88	20240103	1125	20.00	20240220	2895	-53.37	20230407	951	41.96	20231031	0.15	N	033790	500	85 억		9206967	N	N	0	N	00	N
164	20240401	140334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1344	69	2	5.41	1316913576	917365	4316.81	1383	1514	1275	1657	893	1275	1435.54	53.79	0	-27909	1323	1299	1287	1263	1251	1293	1257	86	382	500	760	1	1	17117100	230	-11.79	1.05	12	5.36	-114.00	1277.00	2895	20230407	-53.58	951	20231031	41.32	1532	-12.27	20240103	1125	19.47	20240220	2895	-53.58	20230407	951	41.32	20231031	0.15	N	033790	500	85 억		9206967	N	N	0	N	00	N
165	20240401	130334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	66	2	5.18	46477187	35033	164.85	1383	1383	1275	1657	893	1275	1326.67	53.79	0	-4468	1323	1299	1287	1263	1251	1293	1257	86	382	500	760	1	1	17117100	230	-11.76	1.05	12	0.20	-114.00	1277.00	2895	20230407	-53.68	951	20231031	41.01	1532	-12.47	20240103	1125	19.20	20240220	2895	-53.68	20230407	951	41.01	20231031	0.15	N	033790	500	85 억		9206967	N	N	0	N	00	N
166	20240401	120337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1348	73	2	5.73	37417001	28273	133.04	1383	1383	1275	1657	893	1275	1323.42	53.79	0	-4181	1323	1299	1287	1263	1251	1293	1257	86	382	500	760	1	1	17117100	231	-11.82	1.06	12	0.17	-114.00	1277.00	2895	20230407	-53.44	951	20231031	41.75	1532	-12.01	20240103	1125	19.82	20240220	2895	-53.44	20230407	951	41.75	20231031	0.15	N	033790	500	85 억		9206967	N	N	0	N	00	N
167	20240401	110335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1309	34	2	2.67	29753008	22506	105.91	1383	1383	1275	1657	893	1275	1322.00	53.79	0	-3370	1323	1299	1287	1263	1251	1293	1257	86	382	500	760	1	1	17117100	224	-11.48	1.03	12	0.13	-114.00	1277.00	2895	20230407	-54.78	951	20231031	37.64	1532	-14.56	20240103	1125	16.36	20240220	2895	-54.78	20230407	951	37.64	20231031	0.15	N	033790	500	85 억		9206967	N	N	0	N	00	N
168	20240401	100333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1287	12	2	0.94	23635146	17782	83.68	1383	1383	1275	1657	893	1275	1329.16	53.79	0	-4288	1323	1299	1287	1263	1251	1293	1257	86	382	500	760	1	1	17117100	220	-11.29	1.01	12	0.10	-114.00	1277.00	2895	20230407	-55.54	951	20231031	35.33	1532	-15.99	20240103	1125	14.40	20240220	2895	-55.54	20230407	951	35.33	20231031	0.15	N	033790	500	85 억		9206967	N	N	0	N	00	N
169	20240401	090333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1292	17	2	1.33	11209393	8224	38.70	1383	1383	1289	1657	893	1275	1363.01	53.79	0	-978	1323	1299	1287	1263	1251	1293	1257	86	382	500	760	1	1	17117100	221	-11.33	1.01	12	0.05	-114.00	1277.00	2895	20230407	-55.37	951	20231031	35.86	1532	-15.67	20240103	1125	14.84	20240220	2895	-55.37	20230407	951	35.86	20231031	0.15	N	033790	500	85 억		9206967	N	N	0	N	00	N