KissMeData/063080/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	160608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30000	-100	5	-0.33	469290800	15689	101.38	29800	30250	29700	39100	21100	30100	29910.87	3.56	0	-4504	30500	30300	29950	29750	29400	30400	29850	33	9000	500	21670	50	1	6595192	1979	-21.17	0.68	12	0.24	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.29	N	063080	500	32 억		234530	N	N	154	N	00	N
3	20240430	150618	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29750	-350	5	-1.16	402739250	13460	86.98	29800	30250	29750	39100	21100	30100	29919.85	3.56	0	-3821	30500	30300	29950	29750	29400	30400	29850	33	9000	500	21670	50	1	6595192	1962	-21.00	0.68	12	0.20	-1417.00	43842.00	53600	20231211	-44.50	22650	20231024	31.35	44450	-33.07	20240305	29550	0.68	20240419	53600	-44.50	20231211	22650	31.35	20231024	3.29	N	063080	500	32 억		234530	N	N	5	N	00	N
4	20240430	140619	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29950	-150	5	-0.50	299866650	10009	64.68	29800	30250	29800	39100	21100	30100	29958.29	3.56	0	-1884	30500	30300	29950	29750	29400	30400	29850	33	9000	500	21670	50	1	6595192	1975	-21.14	0.68	12	0.15	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.29	N	063080	500	32 억		234530	N	N	5	N	00	N
5	20240430	130618	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29900	-200	5	-0.66	205361600	6847	44.25	29800	30250	29800	39100	21100	30100	29991.34	3.56	0	-1334	30500	30300	29950	29750	29400	30400	29850	33	9000	500	21670	50	1	6595192	1972	-21.10	0.68	12	0.10	-1417.00	43842.00	53600	20231211	-44.22	22650	20231024	32.01	44450	-32.73	20240305	29550	1.18	20240419	53600	-44.22	20231211	22650	32.01	20231024	3.29	N	063080	500	32 억		234530	N	N	5	N	00	N
6	20240430	120619	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30000	-100	5	-0.33	132655150	4422	28.58	29800	30250	29800	39100	21100	30100	29996.56	3.56	0	-30	30500	30300	29950	29750	29400	30400	29850	33	9000	500	21670	50	1	6595192	1979	-21.17	0.68	12	0.07	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.29	N	063080	500	32 억		234530	N	N	5	N	00	N
7	20240430	110617	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29950	-150	5	-0.50	109547600	3650	23.59	29800	30250	29800	39100	21100	30100	30010.59	3.56	0	322	30500	30300	29950	29750	29400	30400	29850	33	9000	500	21670	50	1	6595192	1975	-21.14	0.68	12	0.06	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.29	N	063080	500	32 억		234530	N	N	5	N	00	N
8	20240430	100616	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29950	-150	5	-0.50	86448450	2879	18.60	29800	30250	29800	39100	21100	30100	30024.63	3.56	0	451	30500	30300	29950	29750	29400	30400	29850	33	9000	500	21670	50	1	6595192	1975	-21.14	0.68	12	0.04	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.29	N	063080	500	32 억		234530	N	N	5	N	00	N
9	20240430	090626	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30000	-100	5	-0.33	17256300	577	3.73	29800	30050	29800	39100	21100	30100	29866.46	3.56	0	95	30500	30300	29950	29750	29400	30400	29850	33	9000	500	21670	50	1	6595192	1979	-21.17	0.68	12	0.01	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.29	N	063080	500	32 억		234530	N	N	5	N	00	N
10	20240429	160606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30100	450	2	1.52	463704750	15474	109.64	29750	30150	29600	38500	20800	29650	29966.70	3.49	0	4504	30383	30016	29783	29416	29183	29900	29300	33	8850	500	21340	50	1	6595192	1985	-21.24	0.69	12	0.23	-1417.00	43842.00	53600	20231211	-43.84	22650	20231024	32.89	44450	-32.28	20240305	29550	1.86	20240419	53600	-43.84	20231211	22650	32.89	20231024	3.29	N	063080	500	32 억		230036	N	N	5	N	00	N
11	20240429	150617	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30100	450	2	1.52	444112550	14823	105.02	29750	30150	29600	38500	20800	29650	29961.04	3.49	0	4690	30383	30016	29783	29416	29183	29900	29300	33	8850	500	21340	50	1	6595192	1985	-21.24	0.69	12	0.22	-1417.00	43842.00	53600	20231211	-43.84	22650	20231024	32.89	44450	-32.28	20240305	29550	1.86	20240419	53600	-43.84	20231211	22650	32.89	20231024	3.29	N	063080	500	32 억		230036	N	N	0	N	00	N
12	20240429	140555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29850	200	2	0.67	356898400	11918	84.44	29750	30150	29600	38500	20800	29650	29946.17	3.49	0	4224	30383	30016	29783	29416	29183	29900	29300	33	8850	500	21340	50	1	6595192	1969	-21.07	0.68	12	0.18	-1417.00	43842.00	53600	20231211	-44.31	22650	20231024	31.79	44450	-32.85	20240305	29550	1.02	20240419	53600	-44.31	20231211	22650	31.79	20231024	3.29	N	063080	500	32 억		230036	N	N	0	N	00	N
13	20240429	130617	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30000	350	2	1.18	317937900	10614	75.20	29750	30150	29600	38500	20800	29650	29954.58	3.49	0	4225	30383	30016	29783	29416	29183	29900	29300	33	8850	500	21340	50	1	6595192	1979	-21.17	0.68	12	0.16	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.29	N	063080	500	32 억		230036	N	N	0	N	00	N
14	20240429	120616	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30100	450	2	1.52	294068550	9820	69.58	29750	30150	29600	38500	20800	29650	29945.88	3.49	0	4221	30383	30016	29783	29416	29183	29900	29300	33	8850	500	21340	50	1	6595192	1985	-21.24	0.69	12	0.15	-1417.00	43842.00	53600	20231211	-43.84	22650	20231024	32.89	44450	-32.28	20240305	29550	1.86	20240419	53600	-43.84	20231211	22650	32.89	20231024	3.29	N	063080	500	32 억		230036	N	N	0	N	00	N
15	20240429	110603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30050	400	2	1.35	202650050	6771	47.97	29750	30150	29600	38500	20800	29650	29929.12	3.49	0	3203	30383	30016	29783	29416	29183	29900	29300	33	8850	500	21340	50	1	6595192	1982	-21.21	0.69	12	0.10	-1417.00	43842.00	53600	20231211	-43.94	22650	20231024	32.67	44450	-32.40	20240305	29550	1.69	20240419	53600	-43.94	20231211	22650	32.67	20231024	3.29	N	063080	500	32 억		230036	N	N	0	N	00	N
16	20240429	100616	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29900	250	2	0.84	177886700	5945	42.12	29750	30150	29600	38500	20800	29650	29922.07	3.49	0	3183	30383	30016	29783	29416	29183	29900	29300	33	8850	500	21340	50	1	6595192	1972	-21.10	0.68	12	0.09	-1417.00	43842.00	53600	20231211	-44.22	22650	20231024	32.01	44450	-32.73	20240305	29550	1.18	20240419	53600	-44.22	20231211	22650	32.01	20231024	3.29	N	063080	500	32 억		230036	N	N	0	N	00	N
17	20240429	090616	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29800	150	2	0.51	3870950	130	0.92	29750	29800	29750	38500	20800	29650	29776.54	3.49	0	-9	30383	30016	29783	29416	29183	29900	29300	33	8850	500	21340	50	1	6595192	1965	-21.03	0.68	12	0.00	-1417.00	43842.00	53600	20231211	-44.40	22650	20231024	31.57	44450	-32.96	20240305	29550	0.85	20240419	53600	-44.40	20231211	22650	31.57	20231024	3.29	N	063080	500	32 억		230036	N	N	0	N	00	N
18	20240426	160614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29650	-200	5	-0.67	413582900	13912	88.65	29850	30150	29550	38800	20900	29850	29728.55	3.53	0	-2790	31050	30450	30150	29550	29250	30300	29400	33	8950	500	21490	50	1	6595192	1955	-20.92	0.68	12	0.21	-1417.00	43842.00	53600	20231211	-44.68	22650	20231024	30.91	44450	-33.30	20240305	29550	0.34	20240426	53600	-44.68	20231211	22650	30.91	20231024	3.32	N	063080	500	32 억		232826	N	N	42	N	00	N
19	20240426	150615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29750	-100	5	-0.34	371143600	12482	79.53	29850	30150	29550	38800	20900	29850	29734.31	3.53	0	-2342	31050	30450	30150	29550	29250	30300	29400	33	8950	500	21490	50	1	6595192	1962	-21.00	0.68	12	0.19	-1417.00	43842.00	53600	20231211	-44.50	22650	20231024	31.35	44450	-33.07	20240305	29550	0.68	20240426	53600	-44.50	20231211	22650	31.35	20231024	3.32	N	063080	500	32 억		232826	N	N	42	N	00	N
20	20240426	140612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29800	-50	5	-0.17	252025300	8474	54.00	29850	30150	29550	38800	20900	29850	29741.01	3.53	0	-1442	31050	30450	30150	29550	29250	30300	29400	33	8950	500	21490	50	1	6595192	1965	-21.03	0.68	12	0.13	-1417.00	43842.00	53600	20231211	-44.40	22650	20231024	31.57	44450	-32.96	20240305	29550	0.85	20240426	53600	-44.40	20231211	22650	31.57	20231024	3.32	N	063080	500	32 억		232826	N	N	42	N	00	N
21	20240426	130612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29800	-50	5	-0.17	220251650	7405	47.18	29850	30150	29550	38800	20900	29850	29743.64	3.53	0	-1293	31050	30450	30150	29550	29250	30300	29400	33	8950	500	21490	50	1	6595192	1965	-21.03	0.68	12	0.11	-1417.00	43842.00	53600	20231211	-44.40	22650	20231024	31.57	44450	-32.96	20240305	29550	0.85	20240426	53600	-44.40	20231211	22650	31.57	20231024	3.32	N	063080	500	32 억		232826	N	N	42	N	00	N
22	20240426	120612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29650	-200	5	-0.67	143223100	4817	30.69	29850	30150	29550	38800	20900	29850	29732.84	3.53	0	-563	31050	30450	30150	29550	29250	30300	29400	33	8950	500	21490	50	1	6595192	1955	-20.92	0.68	12	0.07	-1417.00	43842.00	53600	20231211	-44.68	22650	20231024	30.91	44450	-33.30	20240305	29550	0.34	20240426	53600	-44.68	20231211	22650	30.91	20231024	3.32	N	063080	500	32 억		232826	N	N	42	N	00	N
23	20240426	110612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29600	-250	5	-0.84	113679250	3820	24.34	29850	30150	29600	38800	20900	29850	29758.97	3.53	0	-279	31050	30450	30150	29550	29250	30300	29400	33	8950	500	21490	50	1	6595192	1952	-20.89	0.68	12	0.06	-1417.00	43842.00	53600	20231211	-44.78	22650	20231024	30.68	44450	-33.41	20240305	29550	0.17	20240419	53600	-44.78	20231211	22650	30.68	20231024	3.32	N	063080	500	32 억		232826	N	N	42	N	00	N
24	20240426	100611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29750	-100	5	-0.34	55902850	1872	11.93	29850	30150	29700	38800	20900	29850	29862.63	3.53	0	-302	31050	30450	30150	29550	29250	30300	29400	33	8950	500	21490	50	1	6595192	1962	-21.00	0.68	12	0.03	-1417.00	43842.00	53600	20231211	-44.50	22650	20231024	31.35	44450	-33.07	20240305	29550	0.68	20240419	53600	-44.50	20231211	22650	31.35	20231024	3.32	N	063080	500	32 억		232826	N	N	42	N	00	N
25	20240426	090614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30000	150	2	0.50	5315500	178	1.13	29850	30150	29850	38800	20900	29850	29862.36	3.53	0	-25	31050	30450	30150	29550	29250	30300	29400	33	8950	500	21490	50	1	6595192	1979	-21.17	0.68	12	0.00	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.32	N	063080	500	32 억		232826	N	N	42	N	00	N
26	20240425	160608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29850	-1050	5	-3.40	461349550	15304	139.60	30750	30750	29850	40150	21650	30900	30148.02	3.54	0	-1011	31366	31132	30766	30532	30166	31200	30600	33	9250	500	22240	50	1	6595192	1969	-21.07	0.68	12	0.23	-1417.00	43842.00	53600	20231211	-44.31	22650	20231024	31.79	44450	-32.85	20240305	29550	1.02	20240419	53600	-44.31	20231211	22650	31.79	20231024	3.24	N	063080	500	32 억		233709	N	N	42	N	00	N
27	20240425	150613	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29950	-950	5	-3.07	413035000	13687	124.85	30750	30750	29900	40150	21650	30900	30177.18	3.54	0	-507	31366	31132	30766	30532	30166	31200	30600	33	9250	500	22240	50	1	6595192	1975	-21.14	0.68	12	0.21	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.24	N	063080	500	32 억		233709	N	N	2	N	00	N
28	20240425	140609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30000	-900	5	-2.91	360468350	11935	108.87	30750	30750	29900	40150	21650	30900	30202.63	3.54	0	202	31366	31132	30766	30532	30166	31200	30600	33	9250	500	22240	50	1	6595192	1979	-21.17	0.68	12	0.18	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.24	N	063080	500	32 억		233709	N	N	2	N	00	N
29	20240425	130612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30250	-650	5	-2.10	248450600	8204	74.83	30750	30750	30000	40150	21650	30900	30284.08	3.54	0	697	31366	31132	30766	30532	30166	31200	30600	33	9250	500	22240	50	1	6595192	1995	-21.35	0.69	12	0.12	-1417.00	43842.00	53600	20231211	-43.56	22650	20231024	33.55	44450	-31.95	20240305	29550	2.37	20240419	53600	-43.56	20231211	22650	33.55	20231024	3.24	N	063080	500	32 억		233709	N	N	2	N	00	N
30	20240425	120608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30300	-600	5	-1.94	223735100	7387	67.38	30750	30750	30000	40150	21650	30900	30287.68	3.54	0	559	31366	31132	30766	30532	30166	31200	30600	33	9250	500	22240	50	1	6595192	1998	-21.38	0.69	12	0.11	-1417.00	43842.00	53600	20231211	-43.47	22650	20231024	33.77	44450	-31.83	20240305	29550	2.54	20240419	53600	-43.47	20231211	22650	33.77	20231024	3.24	N	063080	500	32 억		233709	N	N	2	N	00	N
31	20240425	110610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30300	-600	5	-1.94	143224650	4729	43.14	30750	30750	30000	40150	21650	30900	30286.46	3.54	0	-126	31366	31132	30766	30532	30166	31200	30600	33	9250	500	22240	50	1	6595192	1998	-21.38	0.69	12	0.07	-1417.00	43842.00	53600	20231211	-43.47	22650	20231024	33.77	44450	-31.83	20240305	29550	2.54	20240419	53600	-43.47	20231211	22650	33.77	20231024	3.24	N	063080	500	32 억		233709	N	N	2	N	00	N
32	20240425	100609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30500	-400	5	-1.29	85728600	2825	25.77	30750	30750	30000	40150	21650	30900	30346.41	3.54	0	102	31366	31132	30766	30532	30166	31200	30600	33	9250	500	22240	50	1	6595192	2012	-21.52	0.70	12	0.04	-1417.00	43842.00	53600	20231211	-43.10	22650	20231024	34.66	44450	-31.38	20240305	29550	3.21	20240419	53600	-43.10	20231211	22650	34.66	20231024	3.24	N	063080	500	32 억		233709	N	N	2	N	00	N
33	20240425	090612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30700	-200	5	-0.65	3079850	101	0.92	30750	30750	30450	40150	21650	30900	30493.56	3.54	0	28	31366	31132	30766	30532	30166	31200	30600	33	9250	500	22240	50	1	6595192	2025	-21.67	0.70	12	0.00	-1417.00	43842.00	53600	20231211	-42.72	22650	20231024	35.54	44450	-30.93	20240305	29550	3.89	20240419	53600	-42.72	20231211	22650	35.54	20231024	3.24	N	063080	500	32 억		233709	N	N	2	N	00	N
34	20240424	160605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30900	550	2	1.81	324186600	10606	35.18	30900	31000	30400	39450	21250	30350	30565.90	3.51	0	1975	32283	31316	30833	29866	29383	31075	29625	33	9100	500	21850	50	1	6595192	2038	-21.81	0.70	12	0.16	-1417.00	43842.00	53600	20231211	-42.35	22650	20231024	36.42	44450	-30.48	20240305	29550	4.57	20240419	53600	-42.35	20231211	22650	36.42	20231024	3.22	N	063080	500	32 억		231438	N	N	2	N	00	N
35	20240424	150608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30650	300	2	0.99	286872500	9394	31.16	30900	31000	30400	39450	21250	30350	30537.84	3.51	0	1892	32283	31316	30833	29866	29383	31075	29625	33	9100	500	21850	50	1	6595192	2021	-21.63	0.70	12	0.14	-1417.00	43842.00	53600	20231211	-42.82	22650	20231024	35.32	44450	-31.05	20240305	29550	3.72	20240419	53600	-42.82	20231211	22650	35.32	20231024	3.22	N	063080	500	32 억		231438	N	N	65	N	00	N
36	20240424	140607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30500	150	2	0.49	170848300	5589	18.54	30900	31000	30400	39450	21250	30350	30568.67	3.51	0	329	32283	31316	30833	29866	29383	31075	29625	33	9100	500	21850	50	1	6595192	2012	-21.52	0.70	12	0.08	-1417.00	43842.00	53600	20231211	-43.10	22650	20231024	34.66	44450	-31.38	20240305	29550	3.21	20240419	53600	-43.10	20231211	22650	34.66	20231024	3.22	N	063080	500	32 억		231438	N	N	65	N	00	N
37	20240424	130612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30550	200	2	0.66	152552700	4990	16.55	30900	31000	30400	39450	21250	30350	30571.68	3.51	0	372	32283	31316	30833	29866	29383	31075	29625	33	9100	500	21850	50	1	6595192	2015	-21.56	0.70	12	0.08	-1417.00	43842.00	53600	20231211	-43.00	22650	20231024	34.88	44450	-31.27	20240305	29550	3.38	20240419	53600	-43.00	20231211	22650	34.88	20231024	3.22	N	063080	500	32 억		231438	N	N	65	N	00	N
38	20240424	120609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30650	300	2	0.99	133916900	4380	14.53	30900	31000	30400	39450	21250	30350	30574.63	3.51	0	156	32283	31316	30833	29866	29383	31075	29625	33	9100	500	21850	50	1	6595192	2021	-21.63	0.70	12	0.07	-1417.00	43842.00	53600	20231211	-42.82	22650	20231024	35.32	44450	-31.05	20240305	29550	3.72	20240419	53600	-42.82	20231211	22650	35.32	20231024	3.22	N	063080	500	32 억		231438	N	N	65	N	00	N
39	20240424	110606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30600	250	2	0.82	122771700	4016	13.32	30900	31000	30400	39450	21250	30350	30570.64	3.51	0	168	32283	31316	30833	29866	29383	31075	29625	33	9100	500	21850	50	1	6595192	2018	-21.59	0.70	12	0.06	-1417.00	43842.00	53600	20231211	-42.91	22650	20231024	35.10	44450	-31.16	20240305	29550	3.55	20240419	53600	-42.91	20231211	22650	35.10	20231024	3.22	N	063080	500	32 억		231438	N	N	65	N	00	N
40	20240424	100606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30650	300	2	0.99	64763950	2113	7.01	30900	31000	30500	39450	21250	30350	30650.24	3.51	0	441	32283	31316	30833	29866	29383	31075	29625	33	9100	500	21850	50	1	6595192	2021	-21.63	0.70	12	0.03	-1417.00	43842.00	53600	20231211	-42.82	22650	20231024	35.32	44450	-31.05	20240305	29550	3.72	20240419	53600	-42.82	20231211	22650	35.32	20231024	3.22	N	063080	500	32 억		231438	N	N	65	N	00	N
41	20240424	090608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30650	300	2	0.99	5804300	189	0.63	30900	30950	30600	39450	21250	30350	30710.58	3.51	0	19	32283	31316	30833	29866	29383	31075	29625	33	9100	500	21850	50	1	6595192	2021	-21.63	0.70	12	0.00	-1417.00	43842.00	53600	20231211	-42.82	22650	20231024	35.32	44450	-31.05	20240305	29550	3.72	20240419	53600	-42.82	20231211	22650	35.32	20231024	3.22	N	063080	500	32 억		231438	N	N	65	N	00	N
42	20240423	160545	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30350	-200	5	-0.65	933510900	30096	135.94	30600	31800	30350	39700	21400	30550	31021.05	3.58	0	-4389	31050	30800	30300	30050	29550	30925	30175	33	9150	500	21990	50	1	6595192	2002	-21.42	0.69	12	0.46	-1417.00	43842.00	53600	20231211	-43.38	22650	20231024	34.00	44450	-31.72	20240305	29550	2.71	20240419	53600	-43.38	20231211	22650	34.00	20231024	3.23	N	063080	500	32 억		235827	N	N	65	N	00	N
43	20240423	150605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30500	-50	5	-0.16	807340100	25960	117.26	30600	31800	30400	39700	21400	30550	31099.60	3.58	0	-4366	31050	30800	30300	30050	29550	30925	30175	33	9150	500	21990	50	1	6595192	2012	-21.52	0.70	12	0.39	-1417.00	43842.00	53600	20231211	-43.10	22650	20231024	34.66	44450	-31.38	20240305	29550	3.21	20240419	53600	-43.10	20231211	22650	34.66	20231024	3.23	N	063080	500	32 억		235827	N	N	9	N	00	N
44	20240423	140606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30750	200	2	0.65	750044450	24087	108.80	30600	31800	30400	39700	21400	30550	31139.22	3.58	0	-3910	31050	30800	30300	30050	29550	30925	30175	33	9150	500	21990	50	1	6595192	2028	-21.70	0.70	12	0.37	-1417.00	43842.00	53600	20231211	-42.63	22650	20231024	35.76	44450	-30.82	20240305	29550	4.06	20240419	53600	-42.63	20231211	22650	35.76	20231024	3.23	N	063080	500	32 억		235827	N	N	9	N	00	N
45	20240423	130604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30950	400	2	1.31	644533850	20697	93.49	30600	31800	30400	39700	21400	30550	31141.70	3.58	0	-1805	31050	30800	30300	30050	29550	30925	30175	33	9150	500	21990	50	1	6595192	2041	-21.84	0.71	12	0.31	-1417.00	43842.00	53600	20231211	-42.26	22650	20231024	36.64	44450	-30.37	20240305	29550	4.74	20240419	53600	-42.26	20231211	22650	36.64	20231024	3.23	N	063080	500	32 억		235827	N	N	9	N	00	N
46	20240423	120604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30700	150	2	0.49	637978150	20484	92.52	30600	31800	30400	39700	21400	30550	31145.48	3.58	0	-1849	31050	30800	30300	30050	29550	30925	30175	33	9150	500	21990	50	1	6595192	2025	-21.67	0.70	12	0.31	-1417.00	43842.00	53600	20231211	-42.72	22650	20231024	35.54	44450	-30.93	20240305	29550	3.89	20240419	53600	-42.72	20231211	22650	35.54	20231024	3.23	N	063080	500	32 억		235827	N	N	9	N	00	N
47	20240423	110606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30850	300	2	0.98	541555000	17362	78.42	30600	31800	30400	39700	21400	30550	31192.34	3.58	0	-1707	31050	30800	30300	30050	29550	30925	30175	33	9150	500	21990	50	1	6595192	2035	-21.77	0.70	12	0.26	-1417.00	43842.00	53600	20231211	-42.44	22650	20231024	36.20	44450	-30.60	20240305	29550	4.40	20240419	53600	-42.44	20231211	22650	36.20	20231024	3.23	N	063080	500	32 억		235827	N	N	9	N	00	N
48	20240423	100605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	31000	450	2	1.47	487846150	15624	70.57	30600	31800	30400	39700	21400	30550	31224.58	3.58	0	-732	31050	30800	30300	30050	29550	30925	30175	33	9150	500	21990	50	1	6595192	2045	-21.88	0.71	12	0.24	-1417.00	43842.00	53600	20231211	-42.16	22650	20231024	36.87	44450	-30.26	20240305	29550	4.91	20240419	53600	-42.16	20231211	22650	36.87	20231024	3.23	N	063080	500	32 억		235827	N	N	9	N	00	N
49	20240423	090605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	31550	1000	2	3.27	139588700	4476	20.22	30600	31800	30400	39700	21400	30550	31187.46	3.58	0	695	31050	30800	30300	30050	29550	30925	30175	33	9150	500	21990	50	1	6595192	2081	-22.27	0.72	12	0.07	-1417.00	43842.00	53600	20231211	-41.14	22650	20231024	39.29	44450	-29.02	20240305	29550	6.77	20240419	53600	-41.14	20231211	22650	39.29	20231024	3.23	N	063080	500	32 억		235827	N	N	9	N	00	N
50	20240422	160603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30550	500	2	1.66	654402800	21787	102.10	30050	30550	29800	39050	21050	30050	30036.36	3.50	0	4900	31450	30750	30150	29450	28850	30450	29150	33	9000	500	21630	50	1	6595192	2015	-21.56	0.70	12	0.33	-1417.00	43842.00	53600	20231211	-43.00	22650	20231024	34.88	44450	-31.27	20240305	29550	3.38	20240419	53600	-43.00	20231211	22650	34.88	20231024	3.27	N	063080	500	32 억		230927	N	N	9	N	00	N
51	20240422	150602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29850	-200	5	-0.67	556036250	18536	86.86	30050	30550	29800	39050	21050	30050	29997.50	3.50	0	3798	31450	30750	30150	29450	28850	30450	29150	33	9000	500	21630	50	1	6595192	1969	-21.07	0.68	12	0.28	-1417.00	43842.00	53600	20231211	-44.31	22650	20231024	31.79	44450	-32.85	20240305	29550	1.02	20240419	53600	-44.31	20231211	22650	31.79	20231024	3.27	N	063080	500	32 억		230927	N	N	45	N	00	N
52	20240422	140602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30000	-50	5	-0.17	359512100	11958	56.04	30050	30550	29800	39050	21050	30050	30064.63	3.50	0	1893	31450	30750	30150	29450	28850	30450	29150	33	9000	500	21630	50	1	6595192	1979	-21.17	0.68	12	0.18	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.27	N	063080	500	32 억		230927	N	N	45	N	00	N
53	20240422	130601	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30000	-50	5	-0.17	304160650	10115	47.40	30050	30550	29800	39050	21050	30050	30070.36	3.50	0	1838	31450	30750	30150	29450	28850	30450	29150	33	9000	500	21630	50	1	6595192	1979	-21.17	0.68	12	0.15	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.27	N	063080	500	32 억		230927	N	N	45	N	00	N
54	20240422	120601	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29950	-100	5	-0.33	263272300	8751	41.01	30050	30550	29800	39050	21050	30050	30085.02	3.50	0	946	31450	30750	30150	29450	28850	30450	29150	33	9000	500	21630	50	1	6595192	1975	-21.14	0.68	12	0.13	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.27	N	063080	500	32 억		230927	N	N	45	N	00	N
55	20240422	110601	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29800	-250	5	-0.83	207507850	6885	32.26	30050	30550	29800	39050	21050	30050	30139.77	3.50	0	586	31450	30750	30150	29450	28850	30450	29150	33	9000	500	21630	50	1	6595192	1965	-21.03	0.68	12	0.10	-1417.00	43842.00	53600	20231211	-44.40	22650	20231024	31.57	44450	-32.96	20240305	29550	0.85	20240419	53600	-44.40	20231211	22650	31.57	20231024	3.27	N	063080	500	32 억		230927	N	N	45	N	00	N
56	20240422	100602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30100	50	2	0.17	146918750	4859	22.77	30050	30550	30000	39050	21050	30050	30238.36	3.50	0	519	31450	30750	30150	29450	28850	30450	29150	33	9000	500	21630	50	1	6595192	1985	-21.24	0.69	12	0.07	-1417.00	43842.00	53600	20231211	-43.84	22650	20231024	32.89	44450	-32.28	20240305	29550	1.86	20240419	53600	-43.84	20231211	22650	32.89	20231024	3.27	N	063080	500	32 억		230927	N	N	45	N	00	N
57	20240422	090601	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30450	400	2	1.33	44624300	1478	6.93	30050	30450	30050	39050	21050	30050	30197.34	3.50	0	174	31450	30750	30150	29450	28850	30450	29150	33	9000	500	21630	50	1	6595192	2008	-21.49	0.69	12	0.02	-1417.00	43842.00	53600	20231211	-43.19	22650	20231024	34.44	44450	-31.50	20240305	29550	3.05	20240419	53600	-43.19	20231211	22650	34.44	20231024	3.27	N	063080	500	32 억		230927	N	N	45	N	00	N
58	20240419	160536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30050	-800	5	-2.59	638433950	21239	150.08	30550	30850	29550	40100	21600	30850	30059.51	3.48	0	1409	31916	31382	30566	30032	29216	31650	30300	33	9250	500	22210	50	1	6595192	1982	-21.21	0.69	12	0.32	-1417.00	43842.00	53600	20231211	-43.94	22650	20231024	32.67	44450	-32.40	20240305	29550	1.69	20240419	53600	-43.94	20231211	22650	32.67	20231024	3.35	N	063080	500	32 억		229518	N	N	45	N	00	N
59	20240419	150540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30200	-650	5	-2.11	602367700	20039	141.60	30550	30850	29550	40100	21600	30850	30059.77	3.48	0	1435	31916	31382	30566	30032	29216	31650	30300	33	9250	500	22210	50	1	6595192	1992	-21.31	0.69	12	0.30	-1417.00	43842.00	53600	20231211	-43.66	22650	20231024	33.33	44450	-32.06	20240305	29550	2.20	20240419	53600	-43.66	20231211	22650	33.33	20231024	3.35	N	063080	500	32 억		229518	N	N	25	N	00	N
60	20240419	140536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30250	-600	5	-1.94	586654100	19518	137.92	30550	30850	29550	40100	21600	30850	30057.08	3.48	0	1416	31916	31382	30566	30032	29216	31650	30300	33	9250	500	22210	50	1	6595192	1995	-21.35	0.69	12	0.30	-1417.00	43842.00	53600	20231211	-43.56	22650	20231024	33.55	44450	-31.95	20240305	29550	2.37	20240419	53600	-43.56	20231211	22650	33.55	20231024	3.35	N	063080	500	32 억		229518	N	N	25	N	00	N
61	20240419	130537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30100	-750	5	-2.43	487541050	16220	114.61	30550	30850	29550	40100	21600	30850	30058.02	3.48	0	560	31916	31382	30566	30032	29216	31650	30300	33	9250	500	22210	50	1	6595192	1985	-21.24	0.69	12	0.25	-1417.00	43842.00	53600	20231211	-43.84	22650	20231024	32.89	44450	-32.28	20240305	29550	1.86	20240419	53600	-43.84	20231211	22650	32.89	20231024	3.35	N	063080	500	32 억		229518	N	N	25	N	00	N
62	20240419	120534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29950	-900	5	-2.92	452120550	15040	106.27	30550	30850	29550	40100	21600	30850	30061.21	3.48	0	-5	31916	31382	30566	30032	29216	31650	30300	33	9250	500	22210	50	1	6595192	1975	-21.14	0.68	12	0.23	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.35	N	063080	500	32 억		229518	N	N	25	N	00	N
63	20240419	110539	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	29950	-900	5	-2.92	226768000	7479	52.85	30550	30850	29900	40100	21600	30850	30320.63	3.48	0	311	31916	31382	30566	30032	29216	31650	30300	33	9250	500	22210	50	1	6595192	1975	-21.14	0.68	12	0.11	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29750	0.67	20240418	53600	-44.12	20231211	22650	32.23	20231024	3.35	N	063080	500	32 억		229518	N	N	25	N	00	N
64	20240419	100538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30800	-50	5	-0.16	86763850	2848	20.12	30550	30850	30300	40100	21600	30850	30464.83	3.48	0	1628	31916	31382	30566	30032	29216	31650	30300	33	9250	500	22210	50	1	6595192	2031	-21.74	0.70	12	0.04	-1417.00	43842.00	53600	20231211	-42.54	22650	20231024	35.98	44450	-30.71	20240305	29750	3.53	20240418	53600	-42.54	20231211	22650	35.98	20231024	3.35	N	063080	500	32 억		229518	N	N	25	N	00	N
65	20240419	090534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30850	0	3	0.00	2231000	73	0.52	30550	30850	30550	40100	21600	30850	30561.64	3.48	0	30	31916	31382	30566	30032	29216	31650	30300	33	9250	500	22210	50	1	6595192	2035	-21.77	0.70	12	0.00	-1417.00	43842.00	53600	20231211	-42.44	22650	20231024	36.20	44450	-30.60	20240305	29750	3.70	20240418	53600	-42.44	20231211	22650	36.20	20231024	3.35	N	063080	500	32 억		229518	N	N	25	N	00	N
66	20240418	160533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30850	700	2	2.32	431581650	14041	73.49	29750	31100	29750	39150	21150	30150	30736.84	3.42	0	3908	31016	30582	30366	29932	29716	30475	29825	33	9000	500	21700	50	1	6595192	2035	-21.77	0.70	12	0.21	-1417.00	43842.00	53600	20231211	-42.44	22650	20231024	36.20	44450	-30.60	20240305	29750	3.70	20240418	53600	-42.44	20231211	22650	36.20	20231024	3.43	N	063080	500	32 억		225610	N	N	25	N	00	N
67	20240418	150534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30850	700	2	2.32	422043200	13732	71.88	29750	31100	29750	39150	21150	30150	30734.28	3.42	0	3886	31016	30582	30366	29932	29716	30475	29825	33	9000	500	21700	50	1	6595192	2035	-21.77	0.70	12	0.21	-1417.00	43842.00	53600	20231211	-42.44	22650	20231024	36.20	44450	-30.60	20240305	29750	3.70	20240418	53600	-42.44	20231211	22650	36.20	20231024	3.43	N	063080	500	32 억		225610	N	N	9	N	00	N
68	20240418	140538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30950	800	2	2.65	328546450	10694	55.97	29750	31100	29750	39150	21150	30150	30722.50	3.42	0	2161	31016	30582	30366	29932	29716	30475	29825	33	9000	500	21700	50	1	6595192	2041	-21.84	0.71	12	0.16	-1417.00	43842.00	53600	20231211	-42.26	22650	20231024	36.64	44450	-30.37	20240305	29750	4.03	20240418	53600	-42.26	20231211	22650	36.64	20231024	3.43	N	063080	500	32 억		225610	N	N	9	N	00	N
69	20240418	130535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30850	700	2	2.32	310106200	10097	52.85	29750	31100	29750	39150	21150	30150	30712.71	3.42	0	1804	31016	30582	30366	29932	29716	30475	29825	33	9000	500	21700	50	1	6595192	2035	-21.77	0.70	12	0.15	-1417.00	43842.00	53600	20231211	-42.44	22650	20231024	36.20	44450	-30.60	20240305	29750	3.70	20240418	53600	-42.44	20231211	22650	36.20	20231024	3.43	N	063080	500	32 억		225610	N	N	9	N	00	N
70	20240418	120534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30900	750	2	2.49	298562400	9723	50.89	29750	31100	29750	39150	21150	30150	30706.82	3.42	0	1791	31016	30582	30366	29932	29716	30475	29825	33	9000	500	21700	50	1	6595192	2038	-21.81	0.70	12	0.15	-1417.00	43842.00	53600	20231211	-42.35	22650	20231024	36.42	44450	-30.48	20240305	29750	3.87	20240418	53600	-42.35	20231211	22650	36.42	20231024	3.43	N	063080	500	32 억		225610	N	N	9	N	00	N
71	20240418	110535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	31050	900	2	2.99	203268950	6649	34.80	29750	31100	29750	39150	21150	30150	30571.36	3.42	0	2007	31016	30582	30366	29932	29716	30475	29825	33	9000	500	21700	50	1	6595192	2048	-21.91	0.71	12	0.10	-1417.00	43842.00	53600	20231211	-42.07	22650	20231024	37.09	44450	-30.15	20240305	29750	4.37	20240418	53600	-42.07	20231211	22650	37.09	20231024	3.43	N	063080	500	32 억		225610	N	N	9	N	00	N
72	20240418	100536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30900	750	2	2.49	141769250	4660	24.39	29750	31000	29750	39150	21150	30150	30422.59	3.42	0	2326	31016	30582	30366	29932	29716	30475	29825	33	9000	500	21700	50	1	6595192	2038	-21.81	0.70	12	0.07	-1417.00	43842.00	53600	20231211	-42.35	22650	20231024	36.42	44450	-30.48	20240305	29750	3.87	20240418	53600	-42.35	20231211	22650	36.42	20231024	3.43	N	063080	500	32 억		225610	N	N	9	N	00	N
73	20240418	090534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30050	-100	5	-0.33	15961700	535	2.80	29750	30150	29750	39150	21150	30150	29834.95	3.42	0	117	31016	30582	30366	29932	29716	30475	29825	33	9000	500	21700	50	1	6595192	1982	-21.21	0.69	12	0.01	-1417.00	43842.00	53600	20231211	-43.94	22650	20231024	32.67	44450	-32.40	20240305	29750	1.01	20240418	53600	-43.94	20231211	22650	32.67	20231024	3.43	N	063080	500	32 억		225610	N	N	9	N	00	N
74	20240417	160529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30150	-400	5	-1.31	561045750	18474	48.16	30450	30800	30150	39700	21400	30550	30371.36	3.40	0	1150	32350	31450	30950	30050	29550	31200	29800	33	9150	500	21990	50	1	6595192	1988	-21.28	0.69	12	0.28	-1417.00	43842.00	53600	20231211	-43.75	22650	20231024	33.11	44450	-32.17	20240305	30150	0.00	20240417	53600	-43.75	20231211	22650	33.11	20231024	3.43	N	063080	500	32 억		224458	N	N	9	N	00	N
75	20240417	150538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30250	-300	5	-0.98	458977350	15091	39.34	30450	30800	30250	39700	21400	30550	30413.98	3.40	0	1435	32350	31450	30950	30050	29550	31200	29800	33	9150	500	21990	50	1	6595192	1995	-21.35	0.69	12	0.23	-1417.00	43842.00	53600	20231211	-43.56	22650	20231024	33.55	44450	-31.95	20240305	30250	0.00	20240417	53600	-43.56	20231211	22650	33.55	20231024	3.43	N	063080	500	32 억		224458	N	N	6	N	00	N
76	20240417	140534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30400	-150	5	-0.49	382194100	12559	32.74	30450	30800	30250	39700	21400	30550	30431.89	3.40	0	1457	32350	31450	30950	30050	29550	31200	29800	33	9150	500	21990	50	1	6595192	2005	-21.45	0.69	12	0.19	-1417.00	43842.00	53600	20231211	-43.28	22650	20231024	34.22	44450	-31.61	20240305	30250	0.50	20240417	53600	-43.28	20231211	22650	34.22	20231024	3.43	N	063080	500	32 억		224458	N	N	6	N	00	N
77	20240417	130536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30350	-200	5	-0.65	344641050	11325	29.52	30450	30800	30250	39700	21400	30550	30431.88	3.40	0	1097	32350	31450	30950	30050	29550	31200	29800	33	9150	500	21990	50	1	6595192	2002	-21.42	0.69	12	0.17	-1417.00	43842.00	53600	20231211	-43.38	22650	20231024	34.00	44450	-31.72	20240305	30250	0.33	20240417	53600	-43.38	20231211	22650	34.00	20231024	3.43	N	063080	500	32 억		224458	N	N	6	N	00	N
78	20240417	120536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30350	-200	5	-0.65	334966750	11007	28.69	30450	30800	30250	39700	21400	30550	30432.16	3.40	0	1062	32350	31450	30950	30050	29550	31200	29800	33	9150	500	21990	50	1	6595192	2002	-21.42	0.69	12	0.17	-1417.00	43842.00	53600	20231211	-43.38	22650	20231024	34.00	44450	-31.72	20240305	30250	0.33	20240417	53600	-43.38	20231211	22650	34.00	20231024	3.43	N	063080	500	32 억		224458	N	N	6	N	00	N
79	20240417	110538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30400	-150	5	-0.49	313044200	10285	26.81	30450	30800	30250	39700	21400	30550	30436.97	3.40	0	1021	32350	31450	30950	30050	29550	31200	29800	33	9150	500	21990	50	1	6595192	2005	-21.45	0.69	12	0.16	-1417.00	43842.00	53600	20231211	-43.28	22650	20231024	34.22	44450	-31.61	20240305	30250	0.50	20240417	53600	-43.28	20231211	22650	34.22	20231024	3.43	N	063080	500	32 억		224458	N	N	6	N	00	N
80	20240417	100533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30500	-50	5	-0.16	225984950	7417	19.34	30450	30800	30250	39700	21400	30550	30468.51	3.40	0	1067	32350	31450	30950	30050	29550	31200	29800	33	9150	500	21990	50	1	6595192	2012	-21.52	0.70	12	0.11	-1417.00	43842.00	53600	20231211	-43.10	22650	20231024	34.66	44450	-31.38	20240305	30250	0.83	20240417	53600	-43.10	20231211	22650	34.66	20231024	3.43	N	063080	500	32 억		224458	N	N	6	N	00	N
81	20240417	090531	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30450	-100	5	-0.33	91700950	3010	7.85	30450	30800	30400	39700	21400	30550	30465.43	3.40	0	719	32350	31450	30950	30050	29550	31200	29800	33	9150	500	21990	50	1	6595192	2008	-21.49	0.69	12	0.05	-1417.00	43842.00	53600	20231211	-43.19	22650	20231024	34.44	44450	-31.50	20240305	30400	0.16	20240417	53600	-43.19	20231211	22650	34.44	20231024	3.43	N	063080	500	32 억		224458	N	N	6	N	00	N
82	20240416	160535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30550	-1500	5	-4.68	1152540550	37373	187.04	31750	31850	30450	41650	22450	32050	30839.19	3.41	0	-550	32883	32466	32083	31666	31283	32275	31475	33	9600	500	23070	50	1	6595192	2015	-21.56	0.70	12	0.57	-1417.00	43842.00	53600	20231211	-43.00	22650	20231024	34.88	44450	-31.27	20240305	30450	0.33	20240416	53600	-43.00	20231211	22650	34.88	20231024	3.47	N	063080	500	32 억		225008	N	N	6	N	00	N
83	20240416	150532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30450	-1600	5	-4.99	1044948100	33844	169.38	31750	31850	30450	41650	22450	32050	30875.43	3.41	0	-155	32883	32466	32083	31666	31283	32275	31475	33	9600	500	23070	50	1	6595192	2008	-21.49	0.69	12	0.51	-1417.00	43842.00	53600	20231211	-43.19	22650	20231024	34.44	44450	-31.50	20240305	30450	0.00	20240416	53600	-43.19	20231211	22650	34.44	20231024	3.47	N	063080	500	32 억		225008	N	N	1	N	00	N
84	20240416	140532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30500	-1550	5	-4.84	909896000	29420	147.24	31750	31850	30450	41650	22450	32050	30927.80	3.41	0	-10	32883	32466	32083	31666	31283	32275	31475	33	9600	500	23070	50	1	6595192	2012	-21.52	0.70	12	0.45	-1417.00	43842.00	53600	20231211	-43.10	22650	20231024	34.66	44450	-31.38	20240305	30450	0.16	20240416	53600	-43.10	20231211	22650	34.66	20231024	3.47	N	063080	500	32 억		225008	N	N	1	N	00	N
85	20240416	130533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30700	-1350	5	-4.21	720885650	23257	116.40	31750	31850	30450	41650	22450	32050	30996.50	3.41	0	79	32883	32466	32083	31666	31283	32275	31475	33	9600	500	23070	50	1	6595192	2025	-21.67	0.70	12	0.35	-1417.00	43842.00	53600	20231211	-42.72	22650	20231024	35.54	44450	-30.93	20240305	30450	0.82	20240416	53600	-42.72	20231211	22650	35.54	20231024	3.47	N	063080	500	32 억		225008	N	N	1	N	00	N
86	20240416	120536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30550	-1500	5	-4.68	609529900	19618	98.18	31750	31850	30450	41650	22450	32050	31069.93	3.41	0	170	32883	32466	32083	31666	31283	32275	31475	33	9600	500	23070	50	1	6595192	2015	-21.56	0.70	12	0.30	-1417.00	43842.00	53600	20231211	-43.00	22650	20231024	34.88	44450	-31.27	20240305	30450	0.33	20240416	53600	-43.00	20231211	22650	34.88	20231024	3.47	N	063080	500	32 억		225008	N	N	1	N	00	N
87	20240416	110533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	30700	-1350	5	-4.21	445266800	14243	71.28	31750	31850	30500	41650	22450	32050	31262.15	3.41	0	-359	32883	32466	32083	31666	31283	32275	31475	33	9600	500	23070	50	1	6595192	2025	-21.67	0.70	12	0.22	-1417.00	43842.00	53600	20231211	-42.72	22650	20231024	35.54	44450	-30.93	20240305	30500	0.66	20240416	53600	-42.72	20231211	22650	35.54	20231024	3.47	N	063080	500	32 억		225008	N	N	1	N	00	N
88	20240416	100527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	31750	-300	5	-0.94	181315550	5729	28.67	31750	31850	31450	41650	22450	32050	31648.73	3.41	0	171	32883	32466	32083	31666	31283	32275	31475	33	9600	500	23070	50	1	6595192	2094	-22.41	0.72	12	0.09	-1417.00	43842.00	53600	20231211	-40.76	22650	20231024	40.18	44450	-28.57	20240305	31450	0.95	20240416	53600	-40.76	20231211	22650	40.18	20231024	3.47	N	063080	500	32 억		225008	N	N	1	N	00	N
89	20240416	090527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	31650	-400	5	-1.25	107515600	3390	16.97	31750	31850	31550	41650	22450	32050	31715.52	3.41	0	309	32883	32466	32083	31666	31283	32275	31475	33	9600	500	23070	50	1	6595192	2087	-22.34	0.72	12	0.05	-1417.00	43842.00	53600	20231211	-40.95	22650	20231024	39.74	44450	-28.80	20240305	31550	0.32	20240416	53600	-40.95	20231211	22650	39.74	20231024	3.47	N	063080	500	32 억		225008	N	N	1	N	00	N
90	20240415	160525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32050	-900	5	-2.73	636236350	19844	105.81	32300	32500	31700	42800	23100	32950	32061.90	3.41	0	1147	34116	33532	32916	32332	31716	33825	32625	33	9850	500	23720	50	1	6595192	2114	-22.62	0.73	12	0.30	-1417.00	43842.00	53600	20231211	-40.21	22650	20231024	41.50	44450	-27.90	20240305	31700	1.10	20240415	53600	-40.21	20231211	22650	41.50	20231024	3.47	N	063080	500	32 억		224928	N	N	1	N	00	N
91	20240415	150529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32150	-800	5	-2.43	617035850	19245	102.61	32300	32500	31700	42800	23100	32950	32062.14	3.41	0	1295	34116	33532	32916	32332	31716	33825	32625	33	9850	500	23720	50	1	6595192	2120	-22.69	0.73	12	0.29	-1417.00	43842.00	53600	20231211	-40.02	22650	20231024	41.94	44450	-27.67	20240305	31700	1.42	20240415	53600	-40.02	20231211	22650	41.94	20231024	3.47	N	063080	500	32 억		224928	N	N	1	N	00	N
92	20240415	140524	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	31950	-1000	5	-3.03	556353850	17351	92.51	32300	32500	31700	42800	23100	32950	32064.66	3.41	0	1342	34116	33532	32916	32332	31716	33825	32625	33	9850	500	23720	50	1	6595192	2107	-22.55	0.73	12	0.26	-1417.00	43842.00	53600	20231211	-40.39	22650	20231024	41.06	44450	-28.12	20240305	31700	0.79	20240415	53600	-40.39	20231211	22650	41.06	20231024	3.47	N	063080	500	32 억		224928	N	N	1	N	00	N
93	20240415	130519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32050	-900	5	-2.73	438155800	13646	72.76	32300	32500	31700	42800	23100	32950	32108.74	3.41	0	1083	34116	33532	32916	32332	31716	33825	32625	33	9850	500	23720	50	1	6595192	2114	-22.62	0.73	12	0.21	-1417.00	43842.00	53600	20231211	-40.21	22650	20231024	41.50	44450	-27.90	20240305	31700	1.10	20240415	53600	-40.21	20231211	22650	41.50	20231024	3.47	N	063080	500	32 억		224928	N	N	1	N	00	N
94	20240415	120527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32150	-800	5	-2.43	422942550	13171	70.23	32300	32500	31700	42800	23100	32950	32111.65	3.41	0	1006	34116	33532	32916	32332	31716	33825	32625	33	9850	500	23720	50	1	6595192	2120	-22.69	0.73	12	0.20	-1417.00	43842.00	53600	20231211	-40.02	22650	20231024	41.94	44450	-27.67	20240305	31700	1.42	20240415	53600	-40.02	20231211	22650	41.94	20231024	3.47	N	063080	500	32 억		224928	N	N	1	N	00	N
95	20240415	110527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32050	-900	5	-2.73	327064800	10192	54.34	32300	32500	31700	42800	23100	32950	32090.35	3.41	0	1307	34116	33532	32916	32332	31716	33825	32625	33	9850	500	23720	50	1	6595192	2114	-22.62	0.73	12	0.15	-1417.00	43842.00	53600	20231211	-40.21	22650	20231024	41.50	44450	-27.90	20240305	31700	1.10	20240415	53600	-40.21	20231211	22650	41.50	20231024	3.47	N	063080	500	32 억		224928	N	N	1	N	00	N
96	20240415	100525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32250	-700	5	-2.12	153071000	4743	25.29	32300	32500	32150	42800	23100	32950	32273.03	3.41	0	512	34116	33532	32916	32332	31716	33825	32625	33	9850	500	23720	50	1	6595192	2127	-22.76	0.74	12	0.07	-1417.00	43842.00	53600	20231211	-39.83	22650	20231024	42.38	44450	-27.45	20240305	31950	0.94	20240402	53600	-39.83	20231211	22650	42.38	20231024	3.47	N	063080	500	32 억		224928	N	N	1	N	00	N
97	20240415	090528	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32300	-650	5	-1.97	28765200	890	4.75	32300	32450	32250	42800	23100	32950	32320.45	3.41	0	-4	34116	33532	32916	32332	31716	33825	32625	33	9850	500	23720	50	1	6595192	2130	-22.79	0.74	12	0.01	-1417.00	43842.00	53600	20231211	-39.74	22650	20231024	42.60	44450	-27.33	20240305	31950	1.10	20240402	53600	-39.74	20231211	22650	42.60	20231024	3.47	N	063080	500	32 억		224928	N	N	1	N	00	N
98	20240412	160525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32950	200	2	0.61	612517800	18753	183.93	32500	33500	32300	42550	22950	32750	32654.98	3.42	0	-224	33950	33350	32700	32100	31450	33650	32400	33	9800	500	23580	50	1	6595192	2173	-23.25	0.75	12	0.28	-1417.00	43842.00	53600	20231211	-38.53	22650	20231024	45.47	44450	-25.87	20240305	31950	3.13	20240402	53600	-38.53	20231211	22650	45.47	20231024	3.53	N	063080	500	32 억		225593	N	N	1	N	00	N
99	20240412	150526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32700	-50	5	-0.15	563072850	17249	169.17	32500	33500	32300	42550	22950	32750	32643.80	3.42	0	-346	33950	33350	32700	32100	31450	33650	32400	33	9800	500	23580	50	1	6595192	2157	-23.08	0.75	12	0.26	-1417.00	43842.00	53600	20231211	-38.99	22650	20231024	44.37	44450	-26.43	20240305	31950	2.35	20240402	53600	-38.99	20231211	22650	44.37	20231024	3.53	N	063080	500	32 억		225593	N	N	3	N	00	N
100	20240412	140524	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32650	-100	5	-0.31	501014950	15337	150.42	32500	33500	32300	42550	22950	32750	32667.08	3.42	0	-503	33950	33350	32700	32100	31450	33650	32400	33	9800	500	23580	50	1	6595192	2153	-23.04	0.74	12	0.23	-1417.00	43842.00	53600	20231211	-39.09	22650	20231024	44.15	44450	-26.55	20240305	31950	2.19	20240402	53600	-39.09	20231211	22650	44.15	20231024	3.53	N	063080	500	32 억		225593	N	N	3	N	00	N
101	20240412	130520	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32400	-350	5	-1.07	467707900	14316	140.41	32500	33500	32300	42550	22950	32750	32670.29	3.42	0	-616	33950	33350	32700	32100	31450	33650	32400	33	9800	500	23580	50	1	6595192	2137	-22.87	0.74	12	0.22	-1417.00	43842.00	53600	20231211	-39.55	22650	20231024	43.05	44450	-27.11	20240305	31950	1.41	20240402	53600	-39.55	20231211	22650	43.05	20231024	3.53	N	063080	500	32 억		225593	N	N	3	N	00	N
102	20240412	120525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32700	-50	5	-0.15	418761600	12808	125.62	32500	33500	32300	42550	22950	32750	32695.32	3.42	0	-797	33950	33350	32700	32100	31450	33650	32400	33	9800	500	23580	50	1	6595192	2157	-23.08	0.75	12	0.19	-1417.00	43842.00	53600	20231211	-38.99	22650	20231024	44.37	44450	-26.43	20240305	31950	2.35	20240402	53600	-38.99	20231211	22650	44.37	20231024	3.53	N	063080	500	32 억		225593	N	N	3	N	00	N
103	20240412	110521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33100	350	2	1.07	383609200	11736	115.10	32500	33500	32300	42550	22950	32750	32686.54	3.42	0	-698	33950	33350	32700	32100	31450	33650	32400	33	9800	500	23580	50	1	6595192	2183	-23.36	0.75	12	0.18	-1417.00	43842.00	53600	20231211	-38.25	22650	20231024	46.14	44450	-25.53	20240305	31950	3.60	20240402	53600	-38.25	20231211	22650	46.14	20231024	3.53	N	063080	500	32 억		225593	N	N	3	N	00	N
104	20240412	100522	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32650	-100	5	-0.31	197438500	6087	59.70	32500	32700	32300	42550	22950	32750	32436.09	3.42	0	-1063	33950	33350	32700	32100	31450	33650	32400	33	9800	500	23580	50	1	6595192	2153	-23.04	0.74	12	0.09	-1417.00	43842.00	53600	20231211	-39.09	22650	20231024	44.15	44450	-26.55	20240305	31950	2.19	20240402	53600	-39.09	20231211	22650	44.15	20231024	3.53	N	063080	500	32 억		225593	N	N	3	N	00	N
105	20240412	090522	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32500	-250	5	-0.76	48866250	1502	14.73	32500	32700	32450	42550	22950	32750	32534.12	3.42	0	326	33950	33350	32700	32100	31450	33650	32400	33	9800	500	23580	50	1	6595192	2143	-22.94	0.74	12	0.02	-1417.00	43842.00	53600	20231211	-39.37	22650	20231024	43.49	44450	-26.88	20240305	31950	1.72	20240402	53600	-39.37	20231211	22650	43.49	20231024	3.53	N	063080	500	32 억		225593	N	N	3	N	00	N
106	20240411	160517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32750	-200	5	-0.61	331775550	10160	51.31	32050	33300	32050	42800	23100	32950	32654.78	3.41	0	583	34216	33582	33166	32532	32116	33375	32325	33	9850	500	23720	50	1	6595192	2160	-23.11	0.75	12	0.15	-1417.00	43842.00	53600	20231211	-38.90	22650	20231024	44.59	44450	-26.32	20240305	31950	2.50	20240402	53600	-38.90	20231211	22650	44.59	20231024	3.56	N	063080	500	32 억		225003	N	N	3	N	00	N
107	20240411	150525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32850	-100	5	-0.30	300057650	9191	46.41	32050	33300	32050	42800	23100	32950	32646.90	3.41	0	680	34216	33582	33166	32532	32116	33375	32325	33	9850	500	23720	50	1	6595192	2167	-23.18	0.75	12	0.14	-1417.00	43842.00	53600	20231211	-38.71	22650	20231024	45.03	44450	-26.10	20240305	31950	2.82	20240402	53600	-38.71	20231211	22650	45.03	20231024	3.56	N	063080	500	32 억		225003	N	N	1	N	00	N
108	20240411	140521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32650	-300	5	-0.91	247344950	7584	38.30	32050	33300	32050	42800	23100	32950	32614.05	3.41	0	699	34216	33582	33166	32532	32116	33375	32325	33	9850	500	23720	50	1	6595192	2153	-23.04	0.74	12	0.11	-1417.00	43842.00	53600	20231211	-39.09	22650	20231024	44.15	44450	-26.55	20240305	31950	2.19	20240402	53600	-39.09	20231211	22650	44.15	20231024	3.56	N	063080	500	32 억		225003	N	N	1	N	00	N
109	20240411	130515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32900	-50	5	-0.15	178505900	5478	27.66	32050	33300	32050	42800	23100	32950	32585.96	3.41	0	611	34216	33582	33166	32532	32116	33375	32325	33	9850	500	23720	50	1	6595192	2170	-23.22	0.75	12	0.08	-1417.00	43842.00	53600	20231211	-38.62	22650	20231024	45.25	44450	-25.98	20240305	31950	2.97	20240402	53600	-38.62	20231211	22650	45.25	20231024	3.56	N	063080	500	32 억		225003	N	N	1	N	00	N
110	20240411	120522	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32800	-150	5	-0.46	172363000	5291	26.72	32050	33300	32050	42800	23100	32950	32576.64	3.41	0	629	34216	33582	33166	32532	32116	33375	32325	33	9850	500	23720	50	1	6595192	2163	-23.15	0.75	12	0.08	-1417.00	43842.00	53600	20231211	-38.81	22650	20231024	44.81	44450	-26.21	20240305	31950	2.66	20240402	53600	-38.81	20231211	22650	44.81	20231024	3.56	N	063080	500	32 억		225003	N	N	1	N	00	N
111	20240411	110517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32800	-150	5	-0.46	156006400	4792	24.20	32050	33300	32050	42800	23100	32950	32555.59	3.41	0	509	34216	33582	33166	32532	32116	33375	32325	33	9850	500	23720	50	1	6595192	2163	-23.15	0.75	12	0.07	-1417.00	43842.00	53600	20231211	-38.81	22650	20231024	44.81	44450	-26.21	20240305	31950	2.66	20240402	53600	-38.81	20231211	22650	44.81	20231024	3.56	N	063080	500	32 억		225003	N	N	1	N	00	N
112	20240411	100523	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33150	200	2	0.61	131679000	4053	20.47	32050	33200	32050	42800	23100	32950	32489.27	3.41	0	492	34216	33582	33166	32532	32116	33375	32325	33	9850	500	23720	50	1	6595192	2186	-23.39	0.76	12	0.06	-1417.00	43842.00	53600	20231211	-38.15	22650	20231024	46.36	44450	-25.42	20240305	31950	3.76	20240402	53600	-38.15	20231211	22650	46.36	20231024	3.56	N	063080	500	32 억		225003	N	N	1	N	00	N
113	20240411	090519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32350	-600	5	-1.82	36897450	1144	5.78	32050	33150	32050	42800	23100	32950	32253.02	3.41	0	-88	34216	33582	33166	32532	32116	33375	32325	33	9850	500	23720	50	1	6595192	2134	-22.83	0.74	12	0.02	-1417.00	43842.00	53600	20231211	-39.65	22650	20231024	42.83	44450	-27.22	20240305	31950	1.25	20240402	53600	-39.65	20231211	22650	42.83	20231024	3.56	N	063080	500	32 억		225003	N	N	1	N	00	N
114	20240409	160512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32950	-550	5	-1.64	652652100	19669	108.37	33200	33800	32750	43550	23450	33500	33180.99	3.42	0	-546	34533	34016	33283	32766	32033	33650	32400	33	10050	500	24120	50	1	6595192	2173	-23.25	0.75	12	0.30	-1417.00	43842.00	53600	20231211	-38.53	22650	20231024	45.47	44450	-25.87	20240305	31950	3.13	20240402	53600	-38.53	20231211	22650	45.47	20231024	3.71	N	063080	500	32 억		225423	N	N	1	N	00	N
115	20240409	150514	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33500	0	3	0.00	513744450	15477	85.27	33200	33800	32750	43550	23450	33500	33193.07	3.42	0	13	34533	34016	33283	32766	32033	33650	32400	33	10050	500	24120	50	1	6595192	2209	-23.64	0.76	12	0.23	-1417.00	43842.00	53600	20231211	-37.50	22650	20231024	47.90	44450	-24.63	20240305	31950	4.85	20240402	53600	-37.50	20231211	22650	47.90	20231024	3.71	N	063080	500	32 억		225423	N	N	8	N	00	N
116	20240409	140517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33000	-500	5	-1.49	428694600	12914	71.15	33200	33800	32750	43550	23450	33500	33194.93	3.42	0	-151	34533	34016	33283	32766	32033	33650	32400	33	10050	500	24120	50	1	6595192	2176	-23.29	0.75	12	0.20	-1417.00	43842.00	53600	20231211	-38.43	22650	20231024	45.70	44450	-25.76	20240305	31950	3.29	20240402	53600	-38.43	20231211	22650	45.70	20231024	3.71	N	063080	500	32 억		225423	N	N	8	N	00	N
117	20240409	130512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33050	-450	5	-1.34	329973900	9918	54.64	33200	33800	33000	43550	23450	33500	33269.04	3.42	0	271	34533	34016	33283	32766	32033	33650	32400	33	10050	500	24120	50	1	6595192	2180	-23.32	0.75	12	0.15	-1417.00	43842.00	53600	20231211	-38.34	22650	20231024	45.92	44450	-25.65	20240305	31950	3.44	20240402	53600	-38.34	20231211	22650	45.92	20231024	3.71	N	063080	500	32 억		225423	N	N	8	N	00	N
118	20240409	120516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33050	-450	5	-1.34	276926850	8315	45.81	33200	33800	33000	43550	23450	33500	33303.31	3.42	0	291	34533	34016	33283	32766	32033	33650	32400	33	10050	500	24120	50	1	6595192	2180	-23.32	0.75	12	0.13	-1417.00	43842.00	53600	20231211	-38.34	22650	20231024	45.92	44450	-25.65	20240305	31950	3.44	20240402	53600	-38.34	20231211	22650	45.92	20231024	3.71	N	063080	500	32 억		225423	N	N	8	N	00	N
119	20240409	110513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33200	-300	5	-0.90	213591700	6400	35.26	33200	33800	33050	43550	23450	33500	33372.71	3.42	0	672	34533	34016	33283	32766	32033	33650	32400	33	10050	500	24120	50	1	6595192	2190	-23.43	0.76	12	0.10	-1417.00	43842.00	53600	20231211	-38.06	22650	20231024	46.58	44450	-25.31	20240305	31950	3.91	20240402	53600	-38.06	20231211	22650	46.58	20231024	3.71	N	063080	500	32 억		225423	N	N	8	N	00	N
120	20240409	100511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33400	-100	5	-0.30	160346750	4799	26.44	33200	33800	33200	43550	23450	33500	33411.61	3.42	0	397	34533	34016	33283	32766	32033	33650	32400	33	10050	500	24120	50	1	6595192	2203	-23.57	0.76	12	0.07	-1417.00	43842.00	53600	20231211	-37.69	22650	20231024	47.46	44450	-24.86	20240305	31950	4.54	20240402	53600	-37.69	20231211	22650	47.46	20231024	3.71	N	063080	500	32 억		225423	N	N	8	N	00	N
121	20240409	090520	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33500	0	3	0.00	64002500	1922	10.59	33200	33550	33200	43550	23450	33500	33294.60	3.42	0	150	34533	34016	33283	32766	32033	33650	32400	33	10050	500	24120	50	1	6595192	2209	-23.64	0.76	12	0.03	-1417.00	43842.00	53600	20231211	-37.50	22650	20231024	47.90	44450	-24.63	20240305	31950	4.85	20240402	53600	-37.50	20231211	22650	47.90	20231024	3.71	N	063080	500	32 억		225423	N	N	8	N	00	N
122	20240408	160508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33500	-400	5	-1.18	584156050	17740	27.46	33650	33800	32550	44050	23750	33900	32927.82	3.41	0	316	35266	34582	33316	32632	31366	34925	32975	33	10150	500	24400	50	1	6595192	2209	-23.64	0.76	12	0.27	-1417.00	43842.00	53600	20231211	-37.50	22650	20231024	47.90	44450	-24.63	20240305	31950	4.85	20240402	53600	-37.50	20231211	22650	47.90	20231024	3.75	N	063080	500	32 억		225108	N	N	8	N	00	N
123	20240408	150514	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33100	-800	5	-2.36	476024050	14499	22.45	33650	33800	32550	44050	23750	33900	32830.99	3.41	0	781	35266	34582	33316	32632	31366	34925	32975	33	10150	500	24400	50	1	6595192	2183	-23.36	0.75	12	0.22	-1417.00	43842.00	53600	20231211	-38.25	22650	20231024	46.14	44450	-25.53	20240305	31950	3.60	20240402	53600	-38.25	20231211	22650	46.14	20231024	3.75	N	063080	500	32 억		225108	N	N	37	N	00	N
124	20240408	140516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32800	-1100	5	-3.24	373016300	11353	17.58	33650	33800	32550	44050	23750	33900	32855.54	3.41	0	901	35266	34582	33316	32632	31366	34925	32975	33	10150	500	24400	50	1	6595192	2163	-23.15	0.75	12	0.17	-1417.00	43842.00	53600	20231211	-38.81	22650	20231024	44.81	44450	-26.21	20240305	31950	2.66	20240402	53600	-38.81	20231211	22650	44.81	20231024	3.75	N	063080	500	32 억		225108	N	N	37	N	00	N
125	20240408	130512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32800	-1100	5	-3.24	350844100	10677	16.53	33650	33800	32550	44050	23750	33900	32859.12	3.41	0	997	35266	34582	33316	32632	31366	34925	32975	33	10150	500	24400	50	1	6595192	2163	-23.15	0.75	12	0.16	-1417.00	43842.00	53600	20231211	-38.81	22650	20231024	44.81	44450	-26.21	20240305	31950	2.66	20240402	53600	-38.81	20231211	22650	44.81	20231024	3.75	N	063080	500	32 억		225108	N	N	37	N	00	N
126	20240408	120515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32950	-950	5	-2.80	294253000	8951	13.86	33650	33800	32550	44050	23750	33900	32872.95	3.41	0	832	35266	34582	33316	32632	31366	34925	32975	33	10150	500	24400	50	1	6595192	2173	-23.25	0.75	12	0.14	-1417.00	43842.00	53600	20231211	-38.53	22650	20231024	45.47	44450	-25.87	20240305	31950	3.13	20240402	53600	-38.53	20231211	22650	45.47	20231024	3.75	N	063080	500	32 억		225108	N	N	37	N	00	N
127	20240408	110516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32800	-1100	5	-3.24	275632950	8385	12.98	33650	33800	32550	44050	23750	33900	32871.29	3.41	0	849	35266	34582	33316	32632	31366	34925	32975	33	10150	500	24400	50	1	6595192	2163	-23.15	0.75	12	0.13	-1417.00	43842.00	53600	20231211	-38.81	22650	20231024	44.81	44450	-26.21	20240305	31950	2.66	20240402	53600	-38.81	20231211	22650	44.81	20231024	3.75	N	063080	500	32 억		225108	N	N	37	N	00	N
128	20240408	100510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	32800	-1100	5	-3.24	212567450	6458	10.00	33650	33800	32550	44050	23750	33900	32914.30	3.41	0	470	35266	34582	33316	32632	31366	34925	32975	33	10150	500	24400	50	1	6595192	2163	-23.15	0.75	12	0.10	-1417.00	43842.00	53600	20231211	-38.81	22650	20231024	44.81	44450	-26.21	20240305	31950	2.66	20240402	53600	-38.81	20231211	22650	44.81	20231024	3.75	N	063080	500	32 억		225108	N	N	37	N	00	N
129	20240408	090514	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	33250	-650	5	-1.92	19679500	588	0.91	33650	33800	33250	44050	23750	33900	33463.34	3.41	0	-23	35266	34582	33316	32632	31366	34925	32975	33	10150	500	24400	50	1	6595192	2193	-23.47	0.76	12	0.01	-1417.00	43842.00	53600	20231211	-37.97	22650	20231024	46.80	44450	-25.20	20240305	31950	4.07	20240402	53600	-37.97	20231211	22650	46.80	20231024	3.75	N	063080	500	32 억		225108	N	N	37	N	00	N
130	20240405	160514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33900	1850	2	5.77	2138906650	64160	157.88	32050	34000	32050	41650	22450	32050	33336.64	3.51	0	-6084	33650	32850	32400	31600	31150	32625	31375	33	9600	500	23070	50	1	6595192	2236	-23.92	0.77	12	0.97	-1417.00	43842.00	53600	20231211	-36.75	22650	20231024	49.67	44450	-23.73	20240305	31950	6.10	20240402	53600	-36.75	20231211	22650	49.67	20231024	3.82	N	063080	500	32 억		231204	N	N	37	N	00	N
131	20240405	150511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33700	1650	2	5.15	1835722900	55189	135.81	32050	34000	32050	41650	22450	32050	33262.48	3.51	0	-4506	33650	32850	32400	31600	31150	32625	31375	33	9600	500	23070	50	1	6595192	2223	-23.78	0.77	12	0.84	-1417.00	43842.00	53600	20231211	-37.13	22650	20231024	48.79	44450	-24.18	20240305	31950	5.48	20240402	53600	-37.13	20231211	22650	48.79	20231024	3.82	N	063080	500	32 억		231204	N	N	7	N	00	N
132	20240405	140509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33500	1450	2	4.52	1499832050	45191	111.20	32050	34000	32050	41650	22450	32050	33188.73	3.51	0	-2913	33650	32850	32400	31600	31150	32625	31375	33	9600	500	23070	50	1	6595192	2209	-23.64	0.76	12	0.69	-1417.00	43842.00	53600	20231211	-37.50	22650	20231024	47.90	44450	-24.63	20240305	31950	4.85	20240402	53600	-37.50	20231211	22650	47.90	20231024	3.82	N	063080	500	32 억		231204	N	N	7	N	00	N
133	20240405	130510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33200	1150	2	3.59	1377247950	41523	102.18	32050	34000	32050	41650	22450	32050	33168.32	3.51	0	-3233	33650	32850	32400	31600	31150	32625	31375	33	9600	500	23070	50	1	6595192	2190	-23.43	0.76	12	0.63	-1417.00	43842.00	53600	20231211	-38.06	22650	20231024	46.58	44450	-25.31	20240305	31950	3.91	20240402	53600	-38.06	20231211	22650	46.58	20231024	3.82	N	063080	500	32 억		231204	N	N	7	N	00	N
134	20240405	120510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33300	1250	2	3.90	1336144500	40285	99.13	32050	34000	32050	41650	22450	32050	33167.30	3.51	0	-3770	33650	32850	32400	31600	31150	32625	31375	33	9600	500	23070	50	1	6595192	2196	-23.50	0.76	12	0.61	-1417.00	43842.00	53600	20231211	-37.87	22650	20231024	47.02	44450	-25.08	20240305	31950	4.23	20240402	53600	-37.87	20231211	22650	47.02	20231024	3.82	N	063080	500	32 억		231204	N	N	7	N	00	N
135	20240405	110513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32800	750	2	2.34	463106250	14235	35.03	32050	33050	32050	41650	22450	32050	32532.93	3.51	0	577	33650	32850	32400	31600	31150	32625	31375	33	9600	500	23070	50	1	6595192	2163	-23.15	0.75	12	0.22	-1417.00	43842.00	53600	20231211	-38.81	22650	20231024	44.81	44450	-26.21	20240305	31950	2.66	20240402	53600	-38.81	20231211	22650	44.81	20231024	3.82	N	063080	500	32 억		231204	N	N	7	N	00	N
136	20240405	100433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	350	2	1.09	293241000	9024	22.21	32050	33050	32050	41650	22450	32050	32495.68	3.51	0	-70	33650	32850	32400	31600	31150	32625	31375	33	9600	500	23070	50	1	6595192	2137	-22.87	0.74	12	0.14	-1417.00	43842.00	53600	20231211	-39.55	22650	20231024	43.05	44450	-27.11	20240305	31950	1.41	20240402	53600	-39.55	20231211	22650	43.05	20231024	3.82	N	063080	500	32 억		231204	N	N	7	N	00	N
137	20240405	090505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	250	2	0.78	58625450	1827	4.50	32050	32300	32050	41650	22450	32050	32088.37	3.51	0	200	33650	32850	32400	31600	31150	32625	31375	33	9600	500	23070	50	1	6595192	2130	-22.79	0.74	12	0.03	-1417.00	43842.00	53600	20231211	-39.74	22650	20231024	42.60	44450	-27.33	20240305	31950	1.10	20240402	53600	-39.74	20231211	22650	42.60	20231024	3.82	N	063080	500	32 억		231204	N	N	7	N	00	N
138	20240404	160505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	-200	5	-0.62	1311617400	40445	122.10	32250	33200	31950	41900	22600	32250	32430.94	3.52	0	-199	33683	32966	32483	31766	31283	32725	31525	33	9650	500	23220	50	1	6595192	2114	-22.62	0.73	12	0.61	-1417.00	43842.00	53600	20231211	-40.21	22650	20231024	41.50	44450	-27.90	20240305	31950	0.31	20240404	53600	-40.21	20231211	22650	41.50	20231024	3.81	N	063080	500	32 억		232039	N	N	7	N	00	N
139	20240404	150504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	100	2	0.31	1177585550	36276	109.52	32250	33200	31950	41900	22600	32250	32461.84	3.52	0	-430	33683	32966	32483	31766	31283	32725	31525	33	9650	500	23220	50	1	6595192	2134	-22.83	0.74	12	0.55	-1417.00	43842.00	53600	20231211	-39.65	22650	20231024	42.83	44450	-27.22	20240305	31950	1.25	20240404	53600	-39.65	20231211	22650	42.83	20231024	3.81	N	063080	500	32 억		232039	N	N	151	N	00	N
140	20240404	140504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32450	200	2	0.62	1097761450	33814	102.08	32250	33200	31950	41900	22600	32250	32464.70	3.52	0	-44	33683	32966	32483	31766	31283	32725	31525	33	9650	500	23220	50	1	6595192	2140	-22.90	0.74	12	0.51	-1417.00	43842.00	53600	20231211	-39.46	22650	20231024	43.27	44450	-27.00	20240305	31950	1.56	20240404	53600	-39.46	20231211	22650	43.27	20231024	3.81	N	063080	500	32 억		232039	N	N	151	N	00	N
141	20240404	130501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-50	5	-0.16	1055646350	32510	98.15	32250	33200	31950	41900	22600	32250	32471.43	3.52	0	-610	33683	32966	32483	31766	31283	32725	31525	33	9650	500	23220	50	1	6595192	2124	-22.72	0.73	12	0.49	-1417.00	43842.00	53600	20231211	-39.93	22650	20231024	42.16	44450	-27.56	20240305	31950	0.78	20240404	53600	-39.93	20231211	22650	42.16	20231024	3.81	N	063080	500	32 억		232039	N	N	151	N	00	N
142	20240404	120502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	450	2	1.40	996980200	30705	92.70	32250	33200	31950	41900	22600	32250	32469.64	3.52	0	-831	33683	32966	32483	31766	31283	32725	31525	33	9650	500	23220	50	1	6595192	2157	-23.08	0.75	12	0.47	-1417.00	43842.00	53600	20231211	-38.99	22650	20231024	44.37	44450	-26.43	20240305	31950	2.35	20240404	53600	-38.99	20231211	22650	44.37	20231024	3.81	N	063080	500	32 억		232039	N	N	151	N	00	N
143	20240404	110503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	-200	5	-0.62	423489550	13144	39.68	32250	32550	32000	41900	22600	32250	32219.23	3.52	0	-411	33683	32966	32483	31766	31283	32725	31525	33	9650	500	23220	50	1	6595192	2114	-22.62	0.73	12	0.20	-1417.00	43842.00	53600	20231211	-40.21	22650	20231024	41.50	44450	-27.90	20240305	31950	0.31	20240402	53600	-40.21	20231211	22650	41.50	20231024	3.81	N	063080	500	32 억		232039	N	N	151	N	00	N
144	20240404	100504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32150	-100	5	-0.31	314397200	9740	29.40	32250	32550	32000	41900	22600	32250	32278.97	3.52	0	247	33683	32966	32483	31766	31283	32725	31525	33	9650	500	23220	50	1	6595192	2120	-22.69	0.73	12	0.15	-1417.00	43842.00	53600	20231211	-40.02	22650	20231024	41.94	44450	-27.67	20240305	31950	0.63	20240402	53600	-40.02	20231211	22650	41.94	20231024	3.81	N	063080	500	32 억		232039	N	N	151	N	00	N
145	20240404	090504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32100	-150	5	-0.47	83535900	2594	7.83	32250	32450	32000	41900	22600	32250	32203.51	3.52	0	550	33683	32966	32483	31766	31283	32725	31525	33	9650	500	23220	50	1	6595192	2117	-22.65	0.73	12	0.04	-1417.00	43842.00	53600	20231211	-40.11	22650	20231024	41.72	44450	-27.78	20240305	31950	0.47	20240402	53600	-40.11	20231211	22650	41.72	20231024	3.81	N	063080	500	32 억		232039	N	N	151	N	00	N
146	20240403	160504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	-950	5	-2.86	1029003050	31800	19.97	33200	33200	32000	43150	23250	33200	32360.05	3.47	0	3033	36433	34816	33383	31766	30333	34100	31050	33	9950	500	23900	50	1	6595192	2127	-22.76	0.74	12	0.48	-1417.00	43842.00	53600	20231211	-39.83	22650	20231024	42.38	44450	-27.45	20240305	31950	0.94	20240402	53600	-39.83	20231211	22650	42.38	20231024	3.74	N	063080	500	32 억		229012	N	N	151	N	00	N
147	20240403	150501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	-950	5	-2.86	935820100	28908	18.15	33200	33200	32000	43150	23250	33200	32372.36	3.47	0	3010	36433	34816	33383	31766	30333	34100	31050	33	9950	500	23900	50	1	6595192	2127	-22.76	0.74	12	0.44	-1417.00	43842.00	53600	20231211	-39.83	22650	20231024	42.38	44450	-27.45	20240305	31950	0.94	20240402	53600	-39.83	20231211	22650	42.38	20231024	3.74	N	063080	500	32 억		229012	N	N	172	N	00	N
148	20240403	140458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	-850	5	-2.56	827490700	25565	16.05	33200	33200	32000	43150	23250	33200	32368.11	3.47	0	2597	36433	34816	33383	31766	30333	34100	31050	33	9950	500	23900	50	1	6595192	2134	-22.83	0.74	12	0.39	-1417.00	43842.00	53600	20231211	-39.65	22650	20231024	42.83	44450	-27.22	20240305	31950	1.25	20240402	53600	-39.65	20231211	22650	42.83	20231024	3.74	N	063080	500	32 억		229012	N	N	172	N	00	N
149	20240403	130459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	-850	5	-2.56	756993500	23384	14.68	33200	33200	32000	43150	23250	33200	32372.28	3.47	0	2370	36433	34816	33383	31766	30333	34100	31050	33	9950	500	23900	50	1	6595192	2134	-22.83	0.74	12	0.35	-1417.00	43842.00	53600	20231211	-39.65	22650	20231024	42.83	44450	-27.22	20240305	31950	1.25	20240402	53600	-39.65	20231211	22650	42.83	20231024	3.74	N	063080	500	32 억		229012	N	N	172	N	00	N
150	20240403	120500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	-900	5	-2.71	570731100	17594	11.05	33200	33200	32100	43150	23250	33200	32438.96	3.47	0	1659	36433	34816	33383	31766	30333	34100	31050	33	9950	500	23900	50	1	6595192	2130	-22.79	0.74	12	0.27	-1417.00	43842.00	53600	20231211	-39.74	22650	20231024	42.60	44450	-27.33	20240305	31950	1.10	20240402	53600	-39.74	20231211	22650	42.60	20231024	3.74	N	063080	500	32 억		229012	N	N	172	N	00	N
151	20240403	110458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	-700	5	-2.11	363075650	11154	7.00	33200	33200	32300	43150	23250	33200	32551.16	3.47	0	1104	36433	34816	33383	31766	30333	34100	31050	33	9950	500	23900	50	1	6595192	2143	-22.94	0.74	12	0.17	-1417.00	43842.00	53600	20231211	-39.37	22650	20231024	43.49	44450	-26.88	20240305	31950	1.72	20240402	53600	-39.37	20231211	22650	43.49	20231024	3.74	N	063080	500	32 억		229012	N	N	172	N	00	N
152	20240403	100501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32850	-350	5	-1.05	274461450	8433	5.30	33200	33200	32300	43150	23250	33200	32546.12	3.47	0	1041	36433	34816	33383	31766	30333	34100	31050	33	9950	500	23900	50	1	6595192	2167	-23.18	0.75	12	0.13	-1417.00	43842.00	53600	20231211	-38.71	22650	20231024	45.03	44450	-26.10	20240305	31950	2.82	20240402	53600	-38.71	20231211	22650	45.03	20231024	3.74	N	063080	500	32 억		229012	N	N	172	N	00	N
153	20240403	090501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	-850	5	-2.56	39411400	1195	0.75	33200	33200	32350	43150	23250	33200	32980.25	3.47	0	-223	36433	34816	33383	31766	30333	34100	31050	33	9950	500	23900	50	1	6595192	2134	-22.83	0.74	12	0.02	-1417.00	43842.00	53600	20231211	-39.65	22650	20231024	42.83	44450	-27.22	20240305	31950	1.25	20240402	53600	-39.65	20231211	22650	42.83	20231024	3.74	N	063080	500	32 억		229012	N	N	172	N	00	N
154	20240402	160451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33200	-1800	5	-5.14	5260651250	158705	299.91	34800	35000	31950	45500	24500	35000	33147.00	3.68	0	-13668	35733	35366	34933	34566	34133	35550	34750	33	10500	500	25200	50	1	6595192	2190	-23.43	0.76	12	2.41	-1417.00	43842.00	53600	20231211	-38.06	22650	20231024	46.58	44450	-25.31	20240305	31950	3.91	20240402	53600	-38.06	20231211	22650	46.58	20231024	3.74	N	063080	500	32 억		242591	N	N	168	N	00	N
155	20240402	150458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32650	-2350	5	-6.71	4757450250	143518	271.21	34800	35000	31950	45500	24500	35000	33148.48	3.68	0	-10712	35733	35366	34933	34566	34133	35550	34750	33	10500	500	25200	50	1	6595192	2153	-23.04	0.74	12	2.18	-1417.00	43842.00	53600	20231211	-39.09	22650	20231024	44.15	44450	-26.55	20240305	31950	2.19	20240402	53600	-39.09	20231211	22650	44.15	20231024	3.74	N	063080	500	32 억		242591	N	N	75	N	00	N
156	20240402	140500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	-2600	5	-7.43	3742208500	112116	211.87	34800	35000	32250	45500	24500	35000	33377.64	3.68	0	-10180	35733	35366	34933	34566	34133	35550	34750	33	10500	500	25200	50	1	6595192	2137	-22.87	0.74	12	1.70	-1417.00	43842.00	53600	20231211	-39.55	22650	20231024	43.05	44450	-27.11	20240305	32250	0.47	20240402	53600	-39.55	20231211	22650	43.05	20231024	3.74	N	063080	500	32 억		242591	N	N	75	N	00	N
157	20240402	130452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33050	-1950	5	-5.57	2806112700	83518	157.83	34800	35000	32950	45500	24500	35000	33598.48	3.68	0	-6678	35733	35366	34933	34566	34133	35550	34750	33	10500	500	25200	50	1	6595192	2180	-23.32	0.75	12	1.27	-1417.00	43842.00	53600	20231211	-38.34	22650	20231024	45.92	44450	-25.65	20240305	32950	0.30	20240402	53600	-38.34	20231211	22650	45.92	20231024	3.74	N	063080	500	32 억		242591	N	N	75	N	00	N
158	20240402	120452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33100	-1900	5	-5.43	2571054750	76421	144.41	34800	35000	32950	45500	24500	35000	33642.86	3.68	0	-5280	35733	35366	34933	34566	34133	35550	34750	33	10500	500	25200	50	1	6595192	2183	-23.36	0.75	12	1.16	-1417.00	43842.00	53600	20231211	-38.25	22650	20231024	46.14	44450	-25.53	20240305	32950	0.46	20240402	53600	-38.25	20231211	22650	46.14	20231024	3.74	N	063080	500	32 억		242591	N	N	75	N	00	N
159	20240402	110453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33350	-1650	5	-4.71	1850351250	54622	103.22	34800	35000	33300	45500	24500	35000	33875.05	3.68	0	-5464	35733	35366	34933	34566	34133	35550	34750	33	10500	500	25200	50	1	6595192	2199	-23.54	0.76	12	0.83	-1417.00	43842.00	53600	20231211	-37.78	22650	20231024	47.24	44450	-24.97	20240305	32950	1.21	20240118	53600	-37.78	20231211	22650	47.24	20231024	3.74	N	063080	500	32 억		242591	N	N	75	N	00	N
160	20240402	100454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33950	-1050	5	-3.00	906665550	26546	50.16	34800	35000	33800	45500	24500	35000	34153.71	3.68	0	-2869	35733	35366	34933	34566	34133	35550	34750	33	10500	500	25200	50	1	6595192	2239	-23.96	0.77	12	0.40	-1417.00	43842.00	53600	20231211	-36.66	22650	20231024	49.89	44450	-23.62	20240305	32950	3.03	20240118	53600	-36.66	20231211	22650	49.89	20231024	3.74	N	063080	500	32 억		242591	N	N	75	N	00	N
161	20240402	090453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34700	-300	5	-0.86	27452450	790	1.49	34800	35000	34700	45500	24500	35000	34741.76	3.68	0	-21	35733	35366	34933	34566	34133	35550	34750	33	10500	500	25200	50	1	6595192	2289	-24.49	0.79	12	0.01	-1417.00	43842.00	53600	20231211	-35.26	22650	20231024	53.20	44450	-21.93	20240305	32950	5.31	20240118	53600	-35.26	20231211	22650	53.20	20231024	3.74	N	063080	500	32 억		242591	N	N	75	N	00	N
162	20240401	160451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35000	50	2	0.14	1835590900	52800	87.92	34950	35300	34500	45400	24500	34950	34764.41	3.52	0	2327	36183	35566	35083	34466	33983	35325	34225	33	10450	500	25160	50	1	6595192	2308	-4.20	0.77	12	0.80	-8331.00	45651.00	53600	20231211	-34.70	22650	20231024	54.53	44450	-21.26	20240305	32950	6.22	20240118	53600	-34.70	20231211	22650	54.53	20231024	3.69	N	063080	500	32 억		232205	N	N	75	N	00	N
163	20240401	150453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34900	-50	5	-0.14	1713005800	49291	82.08	34950	35300	34500	45400	24500	34950	34752.91	3.52	0	3223	36183	35566	35083	34466	33983	35325	34225	33	10450	500	25160	50	1	6595192	2302	-4.19	0.76	12	0.75	-8331.00	45651.00	53600	20231211	-34.89	22650	20231024	54.08	44450	-21.48	20240305	32950	5.92	20240118	53600	-34.89	20231211	22650	54.08	20231024	3.69	N	063080	500	32 억		232205	N	N	14	N	00	N
164	20240401	140450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34650	-300	5	-0.86	1501125650	43186	71.91	34950	35300	34500	45400	24500	34950	34759.54	3.52	0	1883	36183	35566	35083	34466	33983	35325	34225	33	10450	500	25160	50	1	6595192	2285	-4.16	0.76	12	0.65	-8331.00	45651.00	53600	20231211	-35.35	22650	20231024	52.98	44450	-22.05	20240305	32950	5.16	20240118	53600	-35.35	20231211	22650	52.98	20231024	3.69	N	063080	500	32 억		232205	N	N	14	N	00	N
165	20240401	130450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34650	-300	5	-0.86	988638900	28370	47.24	34950	35300	34500	45400	24500	34950	34848.04	3.52	0	-3912	36183	35566	35083	34466	33983	35325	34225	33	10450	500	25160	50	1	6595192	2285	-4.16	0.76	12	0.43	-8331.00	45651.00	53600	20231211	-35.35	22650	20231024	52.98	44450	-22.05	20240305	32950	5.16	20240118	53600	-35.35	20231211	22650	52.98	20231024	3.69	N	063080	500	32 억		232205	N	N	14	N	00	N
166	20240401	120453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34650	-300	5	-0.86	764137050	21889	36.45	34950	35300	34500	45400	24500	34950	34909.64	3.52	0	-3639	36183	35566	35083	34466	33983	35325	34225	33	10450	500	25160	50	1	6595192	2285	-4.16	0.76	12	0.33	-8331.00	45651.00	53600	20231211	-35.35	22650	20231024	52.98	44450	-22.05	20240305	32950	5.16	20240118	53600	-35.35	20231211	22650	52.98	20231024	3.69	N	063080	500	32 억		232205	N	N	14	N	00	N
167	20240401	110451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35000	50	2	0.14	448518550	12797	21.31	34950	35300	34950	45400	24500	34950	35048.73	3.52	0	-2693	36183	35566	35083	34466	33983	35325	34225	33	10450	500	25160	50	1	6595192	2308	-4.20	0.77	12	0.19	-8331.00	45651.00	53600	20231211	-34.70	22650	20231024	54.53	44450	-21.26	20240305	32950	6.22	20240118	53600	-34.70	20231211	22650	54.53	20231024	3.69	N	063080	500	32 억		232205	N	N	14	N	00	N
168	20240401	100448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35000	50	2	0.14	227246500	6479	10.79	34950	35300	34950	45400	24500	34950	35074.32	3.52	0	-1754	36183	35566	35083	34466	33983	35325	34225	33	10450	500	25160	50	1	6595192	2308	-4.20	0.77	12	0.10	-8331.00	45651.00	53600	20231211	-34.70	22650	20231024	54.53	44450	-21.26	20240305	32950	6.22	20240118	53600	-34.70	20231211	22650	54.53	20231024	3.69	N	063080	500	32 억		232205	N	N	14	N	00	N
169	20240401	090450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35150	200	2	0.57	19161450	546	0.91	34950	35300	34950	45400	24500	34950	35094.23	3.52	0	-49	36183	35566	35083	34466	33983	35325	34225	33	10450	500	25160	50	1	6595192	2318	-4.22	0.77	12	0.01	-8331.00	45651.00	53600	20231211	-34.42	22650	20231024	55.19	44450	-20.92	20240305	32950	6.68	20240118	53600	-34.42	20231211	22650	55.19	20231024	3.69	N	063080	500	32 억		232205	N	N	14	N	00	N