KissMeData/417180/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	161316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3470	45	2	1.31	259305330	74370	216.85	3435	3530	3425	4450	2400	3425	3486.70	0.17	0	639	3508	3466	3418	3376	3328	3487	3397	17	1025	100	2390	5	1	16688202	579	28.44	2.41	12	0.45	122.00	1439.00	6080	20230424	-42.93	2715	20231031	27.81	4830	-28.16	20240124	3240	7.10	20240102	6000	-42.17	20230504	2715	27.81	20231031	5.34	N	417180	100	16 억		28280	N	N	0	N	00	N
3	20240430	151328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	55	2	1.61	242085050	69407	202.38	3435	3530	3425	4450	2400	3425	3487.91	0.17	0	982	3508	3466	3418	3376	3328	3487	3397	17	1025	100	2390	5	1	16688202	581	28.52	2.42	12	0.42	122.00	1439.00	6080	20230424	-42.76	2715	20231031	28.18	4830	-27.95	20240124	3240	7.41	20240102	6000	-42.00	20230504	2715	28.18	20231031	5.34	N	417180	100	16 억		28280	N	N	0	N	00	N
4	20240430	141335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	60	2	1.75	221902880	63600	185.45	3435	3530	3425	4450	2400	3425	3489.04	0.17	0	3360	3508	3466	3418	3376	3328	3487	3397	17	1025	100	2390	5	1	16688202	582	28.57	2.42	12	0.38	122.00	1439.00	6080	20230424	-42.68	2715	20231031	28.36	4830	-27.85	20240124	3240	7.56	20240102	6000	-41.92	20230504	2715	28.36	20231031	5.34	N	417180	100	16 억		28280	N	N	0	N	00	N
5	20240430	131331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3475	50	2	1.46	209923145	60155	175.40	3435	3530	3425	4450	2400	3425	3489.70	0.17	0	2756	3508	3466	3418	3376	3328	3487	3397	17	1025	100	2390	5	1	16688202	580	28.48	2.41	12	0.36	122.00	1439.00	6080	20230424	-42.85	2715	20231031	27.99	4830	-28.05	20240124	3240	7.25	20240102	6000	-42.08	20230504	2715	27.99	20231031	5.34	N	417180	100	16 억		28280	N	N	0	N	00	N
6	20240430	121326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	60	2	1.75	200510075	57446	167.51	3435	3530	3425	4450	2400	3425	3490.41	0.17	0	2800	3508	3466	3418	3376	3328	3487	3397	17	1025	100	2390	5	1	16688202	582	28.57	2.42	12	0.34	122.00	1439.00	6080	20230424	-42.68	2715	20231031	28.36	4830	-27.85	20240124	3240	7.56	20240102	6000	-41.92	20230504	2715	28.36	20231031	5.34	N	417180	100	16 억		28280	N	N	0	N	00	N
7	20240430	111321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	55	2	1.61	183812120	52650	153.52	3435	3530	3425	4450	2400	3425	3491.21	0.17	0	3675	3508	3466	3418	3376	3328	3487	3397	17	1025	100	2390	5	1	16688202	581	28.52	2.42	12	0.32	122.00	1439.00	6080	20230424	-42.76	2715	20231031	28.18	4830	-27.95	20240124	3240	7.41	20240102	6000	-42.00	20230504	2715	28.18	20231031	5.34	N	417180	100	16 억		28280	N	N	0	N	00	N
8	20240430	101322	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	85	2	2.48	163674415	46868	136.66	3435	3530	3425	4450	2400	3425	3492.24	0.17	0	5058	3508	3466	3418	3376	3328	3487	3397	17	1025	100	2390	5	1	16688202	586	28.77	2.44	12	0.28	122.00	1439.00	6080	20230424	-42.27	2715	20231031	29.28	4830	-27.33	20240124	3240	8.33	20240102	6000	-41.50	20230504	2715	29.28	20231031	5.34	N	417180	100	16 억		28280	N	N	0	N	00	N
9	20240430	091332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	85	2	2.48	71436710	20478	59.71	3435	3530	3425	4450	2400	3425	3488.46	0.17	0	4790	3508	3466	3418	3376	3328	3487	3397	17	1025	100	2390	5	1	16688202	586	28.77	2.44	12	0.12	122.00	1439.00	6080	20230424	-42.27	2715	20231031	29.28	4830	-27.33	20240124	3240	8.33	20240102	6000	-41.50	20230504	2715	29.28	20231031	5.34	N	417180	100	16 억		28280	N	N	0	N	00	N
10	20240429	161311	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3425	25	2	0.74	116251585	33909	46.66	3370	3460	3370	4420	2380	3400	3428.34	0.13	0	5733	3460	3430	3390	3360	3320	3435	3365	17	1020	100	2380	5	1	16688202	572	28.07	2.38	12	0.20	122.00	1439.00	6280	20230421	-45.46	2715	20231031	26.15	4830	-29.09	20240124	3240	5.71	20240102	6000	-42.92	20230504	2715	26.15	20231031	5.56	N	417180	100	16 억		21921	N	N	0	N	00	N
11	20240429	151322	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	30	2	0.88	106414440	31039	42.71	3370	3460	3370	4420	2380	3400	3428.41	0.13	0	5200	3460	3430	3390	3360	3320	3435	3365	17	1020	100	2380	5	1	16688202	572	28.11	2.38	12	0.19	122.00	1439.00	6280	20230421	-45.38	2715	20231031	26.34	4830	-28.99	20240124	3240	5.86	20240102	6000	-42.83	20230504	2715	26.34	20231031	5.56	N	417180	100	16 억		21921	N	N	0	N	00	N
12	20240429	141233	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	40	2	1.18	102037125	29763	40.96	3370	3460	3370	4420	2380	3400	3428.32	0.13	0	4982	3460	3430	3390	3360	3320	3435	3365	17	1020	100	2380	5	1	16688202	574	28.20	2.39	12	0.18	122.00	1439.00	6280	20230421	-45.22	2715	20231031	26.70	4830	-28.78	20240124	3240	6.17	20240102	6000	-42.67	20230504	2715	26.70	20231031	5.56	N	417180	100	16 억		21921	N	N	0	N	00	N
13	20240429	131321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	40	2	1.18	94678280	27623	38.01	3370	3460	3370	4420	2380	3400	3427.52	0.13	0	5403	3460	3430	3390	3360	3320	3435	3365	17	1020	100	2380	5	1	16688202	574	28.20	2.39	12	0.17	122.00	1439.00	6280	20230421	-45.22	2715	20231031	26.70	4830	-28.78	20240124	3240	6.17	20240102	6000	-42.67	20230504	2715	26.70	20231031	5.56	N	417180	100	16 억		21921	N	N	0	N	00	N
14	20240429	121320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	20	2	0.59	82875225	24185	33.28	3370	3460	3370	4420	2380	3400	3426.72	0.13	0	5217	3460	3430	3390	3360	3320	3435	3365	17	1020	100	2380	5	1	16688202	571	28.03	2.38	12	0.14	122.00	1439.00	6280	20230421	-45.54	2715	20231031	25.97	4830	-29.19	20240124	3240	5.56	20240102	6000	-43.00	20230504	2715	25.97	20231031	5.56	N	417180	100	16 억		21921	N	N	0	N	00	N
15	20240429	111249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	30	2	0.88	60719840	17706	24.36	3370	3460	3370	4420	2380	3400	3429.34	0.13	0	4101	3460	3430	3390	3360	3320	3435	3365	17	1020	100	2380	5	1	16688202	572	28.11	2.38	12	0.11	122.00	1439.00	6280	20230421	-45.38	2715	20231031	26.34	4830	-28.99	20240124	3240	5.86	20240102	6000	-42.83	20230504	2715	26.34	20231031	5.56	N	417180	100	16 억		21921	N	N	0	N	00	N
16	20240429	101319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	15	2	0.44	53474760	15591	21.45	3370	3460	3370	4420	2380	3400	3429.85	0.13	0	4663	3460	3430	3390	3360	3320	3435	3365	17	1020	100	2380	5	1	16688202	570	27.99	2.37	12	0.09	122.00	1439.00	6280	20230421	-45.62	2715	20231031	25.78	4830	-29.30	20240124	3240	5.40	20240102	6000	-43.08	20230504	2715	25.78	20231031	5.56	N	417180	100	16 억		21921	N	N	0	N	00	N
17	20240429	091321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	50	2	1.47	39764915	11596	15.96	3370	3460	3370	4420	2380	3400	3429.19	0.13	0	4712	3460	3430	3390	3360	3320	3435	3365	17	1020	100	2380	5	1	16688202	576	28.28	2.40	12	0.07	122.00	1439.00	6280	20230421	-45.06	2715	20231031	27.07	4830	-28.57	20240124	3240	6.48	20240102	6000	-42.50	20230504	2715	27.07	20231031	5.56	N	417180	100	16 억		21921	N	N	0	N	00	N
18	20240426	161314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	10	2	0.29	243254090	71988	56.28	3400	3420	3350	4405	2375	3390	3378.66	0.15	0	-3420	3593	3491	3423	3321	3253	3457	3287	17	1015	100	2370	5	1	16688202	567	27.87	2.36	12	0.43	122.00	1439.00	6580	20230420	-48.33	2715	20231031	25.23	4830	-29.61	20240124	3240	4.94	20240102	6000	-43.33	20230504	2715	25.23	20231031	5.49	N	417180	100	16 억		24950	N	N	0	N	00	N
19	20240426	151316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3405	15	2	0.44	221582355	65615	51.30	3400	3420	3350	4405	2375	3390	3376.67	0.15	0	-3422	3593	3491	3423	3321	3253	3457	3287	17	1015	100	2370	5	1	16688202	568	27.91	2.37	12	0.39	122.00	1439.00	6580	20230420	-48.25	2715	20231031	25.41	4830	-29.50	20240124	3240	5.09	20240102	6000	-43.25	20230504	2715	25.41	20231031	5.49	N	417180	100	16 억		24950	N	N	0	N	00	N
20	20240426	141314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	-15	5	-0.44	188254130	55760	43.60	3400	3420	3350	4405	2375	3390	3375.73	0.15	0	-2042	3593	3491	3423	3321	3253	3457	3287	17	1015	100	2370	5	1	16688202	563	27.66	2.35	12	0.33	122.00	1439.00	6580	20230420	-48.71	2715	20231031	24.31	4830	-30.12	20240124	3240	4.17	20240102	6000	-43.75	20230504	2715	24.31	20231031	5.49	N	417180	100	16 억		24950	N	N	0	N	00	N
21	20240426	131315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	-15	5	-0.44	157879495	46766	36.56	3400	3420	3350	4405	2375	3390	3375.43	0.15	0	-1400	3593	3491	3423	3321	3253	3457	3287	17	1015	100	2370	5	1	16688202	563	27.66	2.35	12	0.28	122.00	1439.00	6580	20230420	-48.71	2715	20231031	24.31	4830	-30.12	20240124	3240	4.17	20240102	6000	-43.75	20230504	2715	24.31	20231031	5.49	N	417180	100	16 억		24950	N	N	0	N	00	N
22	20240426	121313	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	-20	5	-0.59	135447455	40101	31.35	3400	3420	3350	4405	2375	3390	3377.13	0.15	0	-1000	3593	3491	3423	3321	3253	3457	3287	17	1015	100	2370	5	1	16688202	562	27.62	2.34	12	0.24	122.00	1439.00	6580	20230420	-48.78	2715	20231031	24.13	4830	-30.23	20240124	3240	4.01	20240102	6000	-43.83	20230504	2715	24.13	20231031	5.49	N	417180	100	16 억		24950	N	N	0	N	00	N
23	20240426	111307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	-15	5	-0.44	77372820	22831	17.85	3400	3420	3370	4405	2375	3390	3388.85	0.15	0	-642	3593	3491	3423	3321	3253	3457	3287	17	1015	100	2370	5	1	16688202	563	27.66	2.35	12	0.14	122.00	1439.00	6580	20230420	-48.71	2715	20231031	24.31	4830	-30.12	20240124	3240	4.17	20240102	6000	-43.75	20230504	2715	24.31	20231031	5.49	N	417180	100	16 억		24950	N	N	0	N	00	N
24	20240426	101312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	0	3	0.00	47173265	13883	10.85	3400	3420	3380	4405	2375	3390	3398.98	0.15	0	-530	3593	3491	3423	3321	3253	3457	3287	17	1015	100	2370	5	1	16688202	566	27.79	2.36	12	0.08	122.00	1439.00	6580	20230420	-48.48	2715	20231031	24.86	4830	-29.81	20240124	3240	4.63	20240102	6000	-43.50	20230504	2715	24.86	20231031	5.49	N	417180	100	16 억		24950	N	N	0	N	00	N
25	20240426	091316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	25	2	0.74	13993600	4119	3.22	3400	3420	3380	4405	2375	3390	3402.20	0.15	0	183	3593	3491	3423	3321	3253	3457	3287	17	1015	100	2370	5	1	16688202	570	27.99	2.37	12	0.02	122.00	1439.00	6580	20230420	-48.10	2715	20231031	25.78	4830	-29.30	20240124	3240	5.40	20240102	6000	-43.08	20230504	2715	25.78	20231031	5.49	N	417180	100	16 억		24950	N	N	0	N	00	N
26	20240425	161305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	-135	5	-3.83	433177190	126713	129.50	3505	3525	3355	4580	2470	3525	3418.61	0.17	0	-4918	3591	3557	3526	3492	3461	3575	3510	17	1055	100	2460	5	1	16688202	566	27.79	2.36	12	0.76	122.00	1439.00	6670	20230419	-49.18	2715	20231031	24.86	4830	-29.81	20240124	3240	4.63	20240102	6060	-44.06	20230425	2715	24.86	20231031	5.32	N	417180	100	16 억		28901	N	N	0	N	00	N
27	20240425	151312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	-125	5	-3.55	419682105	122733	125.43	3505	3525	3355	4580	2470	3525	3419.47	0.17	0	-3857	3591	3557	3526	3492	3461	3575	3510	17	1055	100	2460	5	1	16688202	567	27.87	2.36	12	0.74	122.00	1439.00	6670	20230419	-49.03	2715	20231031	25.23	4830	-29.61	20240124	3240	4.94	20240102	6060	-43.89	20230425	2715	25.23	20231031	5.32	N	417180	100	16 억		28901	N	N	0	N	00	N
28	20240425	141308	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	-130	5	-3.69	407174165	119046	121.66	3505	3525	3355	4580	2470	3525	3420.31	0.17	0	-3203	3591	3557	3526	3492	3461	3575	3510	17	1055	100	2460	5	1	16688202	567	27.83	2.36	12	0.71	122.00	1439.00	6670	20230419	-49.10	2715	20231031	25.05	4830	-29.71	20240124	3240	4.78	20240102	6060	-43.98	20230425	2715	25.05	20231031	5.32	N	417180	100	16 억		28901	N	N	0	N	00	N
29	20240425	131308	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	-125	5	-3.55	372137590	108724	111.11	3505	3525	3355	4580	2470	3525	3422.77	0.17	0	-3148	3591	3557	3526	3492	3461	3575	3510	17	1055	100	2460	5	1	16688202	567	27.87	2.36	12	0.65	122.00	1439.00	6670	20230419	-49.03	2715	20231031	25.23	4830	-29.61	20240124	3240	4.94	20240102	6060	-43.89	20230425	2715	25.23	20231031	5.32	N	417180	100	16 억		28901	N	N	0	N	00	N
30	20240425	121304	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	-135	5	-3.83	336548000	98244	100.40	3505	3525	3355	4580	2470	3525	3425.63	0.17	0	-2855	3591	3557	3526	3492	3461	3575	3510	17	1055	100	2460	5	1	16688202	566	27.79	2.36	12	0.59	122.00	1439.00	6670	20230419	-49.18	2715	20231031	24.86	4830	-29.81	20240124	3240	4.63	20240102	6060	-44.06	20230425	2715	24.86	20231031	5.32	N	417180	100	16 억		28901	N	N	0	N	00	N
31	20240425	111306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3410	-115	5	-3.26	195163030	56439	57.68	3505	3525	3385	4580	2470	3525	3457.95	0.17	0	-6614	3591	3557	3526	3492	3461	3575	3510	17	1055	100	2460	5	1	16688202	569	27.95	2.37	12	0.34	122.00	1439.00	6670	20230419	-48.88	2715	20231031	25.60	4830	-29.40	20240124	3240	5.25	20240102	6060	-43.73	20230425	2715	25.60	20231031	5.32	N	417180	100	16 억		28901	N	N	0	N	00	N
32	20240425	101306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	-25	5	-0.71	63248670	18125	18.52	3505	3525	3480	4580	2470	3525	3489.58	0.17	0	-1120	3591	3557	3526	3492	3461	3575	3510	17	1055	100	2460	5	1	16688202	584	28.69	2.43	12	0.11	122.00	1439.00	6670	20230419	-47.53	2715	20231031	28.91	4830	-27.54	20240124	3240	8.02	20240102	6060	-42.24	20230425	2715	28.91	20231031	5.32	N	417180	100	16 억		28901	N	N	0	N	00	N
33	20240425	091311	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	-15	5	-0.43	20433220	5853	5.98	3505	3525	3480	4580	2470	3525	3491.07	0.17	0	-838	3591	3557	3526	3492	3461	3575	3510	17	1055	100	2460	5	1	16688202	586	28.77	2.44	12	0.04	122.00	1439.00	6670	20230419	-47.38	2715	20231031	29.28	4830	-27.33	20240124	3240	8.33	20240102	6060	-42.08	20230425	2715	29.28	20231031	5.32	N	417180	100	16 억		28901	N	N	0	N	00	N
34	20240424	161247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3525	30	2	0.86	344135075	97707	45.04	3505	3560	3495	4540	2450	3495	3522.11	0.17	0	419	3768	3631	3553	3416	3338	3592	3377	17	1045	100	2440	5	1	16688202	588	28.89	2.45	12	0.59	122.00	1439.00	6940	20230418	-49.21	2715	20231031	29.83	4830	-27.02	20240124	3240	8.80	20240102	6080	-42.02	20230424	2715	29.83	20231031	5.30	N	417180	100	16 억		28466	N	N	0	N	00	N
35	20240424	151304	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	20	2	0.57	337955980	95950	44.23	3505	3560	3495	4540	2450	3495	3522.21	0.17	0	882	3768	3631	3553	3416	3338	3592	3377	17	1045	100	2440	5	1	16688202	587	28.81	2.44	12	0.57	122.00	1439.00	6940	20230418	-49.35	2715	20231031	29.47	4830	-27.23	20240124	3240	8.49	20240102	6080	-42.19	20230424	2715	29.47	20231031	5.30	N	417180	100	16 억		28466	N	N	0	N	00	N
36	20240424	141305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3520	25	2	0.72	311285580	88363	40.73	3505	3560	3495	4540	2450	3495	3522.80	0.17	0	763	3768	3631	3553	3416	3338	3592	3377	17	1045	100	2440	5	1	16688202	587	28.85	2.45	12	0.53	122.00	1439.00	6940	20230418	-49.28	2715	20231031	29.65	4830	-27.12	20240124	3240	8.64	20240102	6080	-42.11	20230424	2715	29.65	20231031	5.30	N	417180	100	16 억		28466	N	N	0	N	00	N
37	20240424	131308	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	55	2	1.57	243045055	69115	31.86	3505	3550	3495	4540	2450	3495	3516.53	0.17	0	-179	3768	3631	3553	3416	3338	3592	3377	17	1045	100	2440	5	1	16688202	592	29.10	2.47	12	0.41	122.00	1439.00	6940	20230418	-48.85	2715	20231031	30.76	4830	-26.50	20240124	3240	9.57	20240102	6080	-41.61	20230424	2715	30.76	20231031	5.30	N	417180	100	16 억		28466	N	N	0	N	00	N
38	20240424	121302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3525	30	2	0.86	154746125	44031	20.30	3505	3540	3495	4540	2450	3495	3514.48	0.17	0	-4137	3768	3631	3553	3416	3338	3592	3377	17	1045	100	2440	5	1	16688202	588	28.89	2.45	12	0.26	122.00	1439.00	6940	20230418	-49.21	2715	20231031	29.83	4830	-27.02	20240124	3240	8.80	20240102	6080	-42.02	20230424	2715	29.83	20231031	5.30	N	417180	100	16 억		28466	N	N	0	N	00	N
39	20240424	111300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3520	25	2	0.72	139815875	39796	18.34	3505	3540	3495	4540	2450	3495	3513.31	0.17	0	-3613	3768	3631	3553	3416	3338	3592	3377	17	1045	100	2440	5	1	16688202	587	28.85	2.45	12	0.24	122.00	1439.00	6940	20230418	-49.28	2715	20231031	29.65	4830	-27.12	20240124	3240	8.64	20240102	6080	-42.11	20230424	2715	29.65	20231031	5.30	N	417180	100	16 억		28466	N	N	0	N	00	N
40	20240424	101257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	15	2	0.43	95156185	27071	12.48	3505	3540	3500	4540	2450	3495	3515.06	0.17	0	-1557	3768	3631	3553	3416	3338	3592	3377	17	1045	100	2440	5	1	16688202	586	28.77	2.44	12	0.16	122.00	1439.00	6940	20230418	-49.42	2715	20231031	29.28	4830	-27.33	20240124	3240	8.33	20240102	6080	-42.27	20230424	2715	29.28	20231031	5.30	N	417180	100	16 억		28466	N	N	0	N	00	N
41	20240424	091302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	20	2	0.57	37270260	10605	4.89	3505	3530	3500	4540	2450	3495	3514.40	0.17	0	-362	3768	3631	3553	3416	3338	3592	3377	17	1045	100	2440	5	1	16688202	587	28.81	2.44	12	0.06	122.00	1439.00	6940	20230418	-49.35	2715	20231031	29.47	4830	-27.23	20240124	3240	8.49	20240102	6080	-42.19	20230424	2715	29.47	20231031	5.30	N	417180	100	16 억		28466	N	N	0	N	00	N
42	20240423	161225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	-170	5	-4.64	764677825	215904	318.29	3630	3690	3475	4760	2570	3665	3542.43	0.27	0	-15831	3745	3705	3660	3620	3575	3725	3640	17	1095	100	2560	5	1	16688202	583	28.65	2.43	12	1.29	122.00	1439.00	6940	20230418	-49.64	2715	20231031	28.73	4830	-27.64	20240124	3240	7.87	20240102	6080	-42.52	20230424	2715	28.73	20231031	5.23	N	417180	100	16 억		44745	N	N	0	N	00	N
43	20240423	151257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	-150	5	-4.09	717242490	202353	298.31	3630	3690	3475	4760	2570	3665	3544.51	0.27	0	-15838	3745	3705	3660	3620	3575	3725	3640	17	1095	100	2560	5	1	16688202	587	28.81	2.44	12	1.21	122.00	1439.00	6940	20230418	-49.35	2715	20231031	29.47	4830	-27.23	20240124	3240	8.49	20240102	6080	-42.19	20230424	2715	29.47	20231031	5.23	N	417180	100	16 억		44745	N	N	0	N	00	N
44	20240423	141255	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	-155	5	-4.23	613116790	172555	254.38	3630	3690	3500	4760	2570	3665	3553.17	0.27	0	-13826	3745	3705	3660	3620	3575	3725	3640	17	1095	100	2560	5	1	16688202	586	28.77	2.44	12	1.03	122.00	1439.00	6940	20230418	-49.42	2715	20231031	29.28	4830	-27.33	20240124	3240	8.33	20240102	6080	-42.27	20230424	2715	29.28	20231031	5.23	N	417180	100	16 억		44745	N	N	0	N	00	N
45	20240423	131254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3520	-145	5	-3.96	481607705	135112	199.18	3630	3690	3500	4760	2570	3665	3564.51	0.27	0	-12568	3745	3705	3660	3620	3575	3725	3640	17	1095	100	2560	5	1	16688202	587	28.85	2.45	12	0.81	122.00	1439.00	6940	20230418	-49.28	2715	20231031	29.65	4830	-27.12	20240124	3240	8.64	20240102	6080	-42.11	20230424	2715	29.65	20231031	5.23	N	417180	100	16 억		44745	N	N	0	N	00	N
46	20240423	121252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3520	-145	5	-3.96	451514685	126539	186.54	3630	3690	3500	4760	2570	3665	3568.19	0.27	0	-12012	3745	3705	3660	3620	3575	3725	3640	17	1095	100	2560	5	1	16688202	587	28.85	2.45	12	0.76	122.00	1439.00	6940	20230418	-49.28	2715	20231031	29.65	4830	-27.12	20240124	3240	8.64	20240102	6080	-42.11	20230424	2715	29.65	20231031	5.23	N	417180	100	16 억		44745	N	N	0	N	00	N
47	20240423	111254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3525	-140	5	-3.82	321647380	89572	132.05	3630	3690	3500	4760	2570	3665	3590.94	0.27	0	-10888	3745	3705	3660	3620	3575	3725	3640	17	1095	100	2560	5	1	16688202	588	28.89	2.45	12	0.54	122.00	1439.00	6940	20230418	-49.21	2715	20231031	29.83	4830	-27.02	20240124	3240	8.80	20240102	6080	-42.02	20230424	2715	29.83	20231031	5.23	N	417180	100	16 억		44745	N	N	0	N	00	N
48	20240423	101251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	-15	5	-0.41	94477470	25848	38.11	3630	3690	3630	4760	2570	3665	3655.12	0.27	0	478	3745	3705	3660	3620	3575	3725	3640	17	1095	100	2560	5	1	16688202	609	29.92	2.54	12	0.15	122.00	1439.00	6940	20230418	-47.41	2715	20231031	34.44	4830	-24.43	20240124	3240	12.65	20240102	6080	-39.97	20230424	2715	34.44	20231031	5.23	N	417180	100	16 억		44745	N	N	0	N	00	N
49	20240423	091254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3685	20	2	0.55	28820145	7880	11.62	3630	3685	3630	4760	2570	3665	3657.38	0.27	0	3137	3745	3705	3660	3620	3575	3725	3640	17	1095	100	2560	5	1	16688202	615	30.20	2.56	12	0.05	122.00	1439.00	6940	20230418	-46.90	2715	20231031	35.73	4830	-23.71	20240124	3240	13.73	20240102	6080	-39.39	20230424	2715	35.73	20231031	5.23	N	417180	100	16 억		44745	N	N	0	N	00	N
50	20240422	161248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3665	-15	5	-0.41	246212750	67297	42.52	3635	3700	3615	4780	2580	3680	3658.60	0.35	0	-14128	3963	3821	3698	3556	3433	3760	3495	17	1100	100	2570	5	1	16688202	612	30.04	2.55	12	0.40	122.00	1439.00	7750	20230414	-52.71	2715	20231031	34.99	4830	-24.12	20240124	3240	13.12	20240102	6080	-39.72	20230424	2715	34.99	20231031	5.24	N	417180	100	16 억		58319	N	N	0	N	00	N
51	20240422	151246	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	-45	5	-1.22	232840900	63642	40.21	3635	3700	3615	4780	2580	3680	3658.60	0.35	0	-12359	3963	3821	3698	3556	3433	3760	3495	17	1100	100	2570	5	1	16688202	607	29.80	2.53	12	0.38	122.00	1439.00	7750	20230414	-53.10	2715	20231031	33.89	4830	-24.74	20240124	3240	12.19	20240102	6080	-40.21	20230424	2715	33.89	20231031	5.24	N	417180	100	16 억		58319	N	N	0	N	00	N
52	20240422	141248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	-45	5	-1.22	210323120	57427	36.29	3635	3700	3630	4780	2580	3680	3662.44	0.35	0	-11999	3963	3821	3698	3556	3433	3760	3495	17	1100	100	2570	5	1	16688202	607	29.80	2.53	12	0.34	122.00	1439.00	7750	20230414	-53.10	2715	20231031	33.89	4830	-24.74	20240124	3240	12.19	20240102	6080	-40.21	20230424	2715	33.89	20231031	5.24	N	417180	100	16 억		58319	N	N	0	N	00	N
53	20240422	131244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-10	5	-0.27	186106080	50774	32.08	3635	3700	3635	4780	2580	3680	3665.38	0.35	0	-11618	3963	3821	3698	3556	3433	3760	3495	17	1100	100	2570	5	1	16688202	612	30.08	2.55	12	0.30	122.00	1439.00	7750	20230414	-52.65	2715	20231031	35.17	4830	-24.02	20240124	3240	13.27	20240102	6080	-39.64	20230424	2715	35.17	20231031	5.24	N	417180	100	16 억		58319	N	N	0	N	00	N
54	20240422	121243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-10	5	-0.27	146763275	40018	25.29	3635	3700	3635	4780	2580	3680	3667.43	0.35	0	-13291	3963	3821	3698	3556	3433	3760	3495	17	1100	100	2570	5	1	16688202	612	30.08	2.55	12	0.24	122.00	1439.00	7750	20230414	-52.65	2715	20231031	35.17	4830	-24.02	20240124	3240	13.27	20240102	6080	-39.64	20230424	2715	35.17	20231031	5.24	N	417180	100	16 억		58319	N	N	0	N	00	N
55	20240422	111246	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3660	-20	5	-0.54	132272590	36056	22.78	3635	3700	3635	4780	2580	3680	3668.53	0.35	0	-12618	3963	3821	3698	3556	3433	3760	3495	17	1100	100	2570	5	1	16688202	611	30.00	2.54	12	0.22	122.00	1439.00	7750	20230414	-52.77	2715	20231031	34.81	4830	-24.22	20240124	3240	12.96	20240102	6080	-39.80	20230424	2715	34.81	20231031	5.24	N	417180	100	16 억		58319	N	N	0	N	00	N
56	20240422	101246	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	10	2	0.27	91077695	24798	15.67	3635	3700	3635	4780	2580	3680	3672.78	0.35	0	-9755	3963	3821	3698	3556	3433	3760	3495	17	1100	100	2570	5	1	16688202	616	30.25	2.56	12	0.15	122.00	1439.00	7750	20230414	-52.39	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	6080	-39.31	20230424	2715	35.91	20231031	5.24	N	417180	100	16 억		58319	N	N	0	N	00	N
57	20240422	091246	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	20	2	0.54	18232145	4958	3.13	3635	3700	3635	4780	2580	3680	3677.32	0.35	0	-1591	3963	3821	3698	3556	3433	3760	3495	17	1100	100	2570	5	1	16688202	617	30.33	2.57	12	0.03	122.00	1439.00	7750	20230414	-52.26	2715	20231031	36.28	4830	-23.40	20240124	3240	14.20	20240102	6080	-39.14	20230424	2715	36.28	20231031	5.24	N	417180	100	16 억		58319	N	N	0	N	00	N
58	20240419	161147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	-100	5	-2.65	577324220	157831	203.31	3780	3840	3575	4910	2650	3780	3657.86	0.33	0	3445	3850	3815	3750	3715	3650	3832	3732	17	1130	100	2640	5	1	16688202	614	30.16	2.56	12	0.95	122.00	1439.00	7750	20230414	-52.52	2715	20231031	35.54	4830	-23.81	20240124	3240	13.58	20240102	6670	-44.83	20230419	2715	35.54	20231031	5.27	N	417180	100	16 억		54858	N	N	0	N	00	N
59	20240419	151154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	-135	5	-3.57	553844655	151436	195.07	3780	3840	3575	4910	2650	3780	3657.29	0.33	0	2466	3850	3815	3750	3715	3650	3832	3732	17	1130	100	2640	5	1	16688202	608	29.88	2.53	12	0.91	122.00	1439.00	7750	20230414	-52.97	2715	20231031	34.25	4830	-24.53	20240124	3240	12.50	20240102	6670	-45.35	20230419	2715	34.25	20231031	5.27	N	417180	100	16 억		54858	N	N	0	N	00	N
60	20240419	141147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-110	5	-2.91	515292560	140877	181.47	3780	3840	3575	4910	2650	3780	3657.75	0.33	0	2858	3850	3815	3750	3715	3650	3832	3732	17	1130	100	2640	5	1	16688202	612	30.08	2.55	12	0.84	122.00	1439.00	7750	20230414	-52.65	2715	20231031	35.17	4830	-24.02	20240124	3240	13.27	20240102	6670	-44.98	20230419	2715	35.17	20231031	5.27	N	417180	100	16 억		54858	N	N	0	N	00	N
61	20240419	131148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	-130	5	-3.44	456166540	124740	160.68	3780	3840	3575	4910	2650	3780	3656.94	0.33	0	4328	3850	3815	3750	3715	3650	3832	3732	17	1130	100	2640	5	1	16688202	609	29.92	2.54	12	0.75	122.00	1439.00	7750	20230414	-52.90	2715	20231031	34.44	4830	-24.43	20240124	3240	12.65	20240102	6670	-45.28	20230419	2715	34.44	20231031	5.27	N	417180	100	16 억		54858	N	N	0	N	00	N
62	20240419	121142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-180	5	-4.76	380285885	103789	133.69	3780	3840	3575	4910	2650	3780	3664.03	0.33	0	4017	3850	3815	3750	3715	3650	3832	3732	17	1130	100	2640	5	1	16688202	601	29.51	2.50	12	0.62	122.00	1439.00	7750	20230414	-53.55	2715	20231031	32.60	4830	-25.47	20240124	3240	11.11	20240102	6670	-46.03	20230419	2715	32.60	20231031	5.27	N	417180	100	16 억		54858	N	N	0	N	00	N
63	20240419	111159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	-140	5	-3.70	210807305	56694	73.03	3780	3840	3600	4910	2650	3780	3718.34	0.33	0	-5485	3850	3815	3750	3715	3650	3832	3732	17	1130	100	2640	5	1	16688202	607	29.84	2.53	12	0.34	122.00	1439.00	7750	20230414	-53.03	2715	20231031	34.07	4830	-24.64	20240124	3240	12.35	20240102	6670	-45.43	20230419	2715	34.07	20231031	5.27	N	417180	100	16 억		54858	N	N	0	N	00	N
64	20240419	101151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3810	30	2	0.79	90894730	24034	30.96	3780	3840	3755	4910	2650	3780	3781.92	0.33	0	-10639	3850	3815	3750	3715	3650	3832	3732	17	1130	100	2640	5	1	16688202	636	31.23	2.65	12	0.14	122.00	1439.00	7750	20230414	-50.84	2715	20231031	40.33	4830	-21.12	20240124	3240	17.59	20240102	6670	-42.88	20230419	2715	40.33	20231031	5.27	N	417180	100	16 억		54858	N	N	0	N	00	N
65	20240419	091142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3790	10	2	0.26	38596705	10175	13.11	3780	3840	3780	4910	2650	3780	3793.29	0.33	0	-6225	3850	3815	3750	3715	3650	3832	3732	17	1130	100	2640	5	1	16688202	632	31.07	2.63	12	0.06	122.00	1439.00	7750	20230414	-51.10	2715	20231031	39.59	4830	-21.53	20240124	3240	16.98	20240102	6670	-43.18	20230419	2715	39.59	20231031	5.27	N	417180	100	16 억		54858	N	N	0	N	00	N
66	20240418	161143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3780	85	2	2.30	286392755	76440	56.42	3715	3785	3685	4800	2590	3695	3746.59	0.26	0	11463	3825	3760	3715	3650	3605	3792	3682	17	1105	100	2580	5	1	16688202	631	30.98	2.63	12	0.46	122.00	1439.00	7750	20230414	-51.23	2715	20231031	39.23	4830	-21.74	20240124	3240	16.67	20240102	6940	-45.53	20230418	2715	39.23	20231031	5.40	N	417180	100	16 억		43395	N	N	0	N	00	N
67	20240418	151141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	75	2	2.03	271970370	72623	53.60	3715	3785	3685	4800	2590	3695	3744.96	0.26	0	11760	3825	3760	3715	3650	3605	3792	3682	17	1105	100	2580	5	1	16688202	629	30.90	2.62	12	0.44	122.00	1439.00	7750	20230414	-51.35	2715	20231031	38.86	4830	-21.95	20240124	3240	16.36	20240102	6940	-45.68	20230418	2715	38.86	20231031	5.40	N	417180	100	16 억		43395	N	N	0	N	00	N
68	20240418	141149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	75	2	2.03	244957850	65460	48.31	3715	3785	3685	4800	2590	3695	3742.10	0.26	0	12243	3825	3760	3715	3650	3605	3792	3682	17	1105	100	2580	5	1	16688202	629	30.90	2.62	12	0.39	122.00	1439.00	7750	20230414	-51.35	2715	20231031	38.86	4830	-21.95	20240124	3240	16.36	20240102	6940	-45.68	20230418	2715	38.86	20231031	5.40	N	417180	100	16 억		43395	N	N	0	N	00	N
69	20240418	131138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	75	2	2.03	213050910	57000	42.07	3715	3775	3685	4800	2590	3695	3737.74	0.26	0	12603	3825	3760	3715	3650	3605	3792	3682	17	1105	100	2580	5	1	16688202	629	30.90	2.62	12	0.34	122.00	1439.00	7750	20230414	-51.35	2715	20231031	38.86	4830	-21.95	20240124	3240	16.36	20240102	6940	-45.68	20230418	2715	38.86	20231031	5.40	N	417180	100	16 억		43395	N	N	0	N	00	N
70	20240418	121140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	55	2	1.49	175346985	46947	34.65	3715	3755	3685	4800	2590	3695	3735.00	0.26	0	12573	3825	3760	3715	3650	3605	3792	3682	17	1105	100	2580	5	1	16688202	626	30.74	2.61	12	0.28	122.00	1439.00	7750	20230414	-51.61	2715	20231031	38.12	4830	-22.36	20240124	3240	15.74	20240102	6940	-45.97	20230418	2715	38.12	20231031	5.40	N	417180	100	16 억		43395	N	N	0	N	00	N
71	20240418	111147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	40	2	1.08	155418400	41621	30.72	3715	3755	3685	4800	2590	3695	3734.14	0.26	0	12818	3825	3760	3715	3650	3605	3792	3682	17	1105	100	2580	5	1	16688202	623	30.61	2.60	12	0.25	122.00	1439.00	7750	20230414	-51.81	2715	20231031	37.57	4830	-22.67	20240124	3240	15.28	20240102	6940	-46.18	20230418	2715	37.57	20231031	5.40	N	417180	100	16 억		43395	N	N	0	N	00	N
72	20240418	101142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3745	50	2	1.35	80431155	21562	15.91	3715	3755	3685	4800	2590	3695	3730.23	0.26	0	5675	3825	3760	3715	3650	3605	3792	3682	17	1105	100	2580	5	1	16688202	625	30.70	2.60	12	0.13	122.00	1439.00	7750	20230414	-51.68	2715	20231031	37.94	4830	-22.46	20240124	3240	15.59	20240102	6940	-46.04	20230418	2715	37.94	20231031	5.40	N	417180	100	16 억		43395	N	N	0	N	00	N
73	20240418	091139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	45	2	1.22	28106265	7584	5.60	3715	3750	3685	4800	2590	3695	3706.00	0.26	0	1636	3825	3760	3715	3650	3605	3792	3682	17	1105	100	2580	5	1	16688202	624	30.66	2.60	12	0.05	122.00	1439.00	7750	20230414	-51.74	2715	20231031	37.75	4830	-22.57	20240124	3240	15.43	20240102	6940	-46.11	20230418	2715	37.75	20231031	5.40	N	417180	100	16 억		43395	N	N	0	N	00	N
74	20240417	161129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	25	2	0.68	505234595	135443	48.40	3670	3780	3670	4770	2570	3670	3730.53	0.31	0	-9790	3960	3815	3705	3560	3450	3760	3505	17	1100	100	2560	5	1	16688202	617	30.29	2.57	12	0.81	122.00	1439.00	7750	20230414	-52.32	2715	20231031	36.10	4830	-23.50	20240124	3240	14.04	20240102	6940	-46.76	20230418	2715	36.10	20231031	5.30	N	417180	100	16 억		52024	N	N	0	N	00	N
75	20240417	151147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	60	2	1.63	473291735	126816	45.32	3670	3780	3670	4770	2570	3670	3732.39	0.31	0	-9347	3960	3815	3705	3560	3450	3760	3505	17	1100	100	2560	5	1	16688202	622	30.57	2.59	12	0.76	122.00	1439.00	7750	20230414	-51.87	2715	20231031	37.38	4830	-22.77	20240124	3240	15.12	20240102	6940	-46.25	20230418	2715	37.38	20231031	5.30	N	417180	100	16 억		52024	N	N	0	N	00	N
76	20240417	141145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	70	2	1.91	405971000	108721	38.85	3670	3780	3670	4770	2570	3670	3734.39	0.31	0	-10560	3960	3815	3705	3560	3450	3760	3505	17	1100	100	2560	5	1	16688202	624	30.66	2.60	12	0.65	122.00	1439.00	7750	20230414	-51.74	2715	20231031	37.75	4830	-22.57	20240124	3240	15.43	20240102	6940	-46.11	20230418	2715	37.75	20231031	5.30	N	417180	100	16 억		52024	N	N	0	N	00	N
77	20240417	131146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	80	2	2.18	369088130	98870	35.33	3670	3780	3670	4770	2570	3670	3733.42	0.31	0	-9225	3960	3815	3705	3560	3450	3760	3505	17	1100	100	2560	5	1	16688202	626	30.74	2.61	12	0.59	122.00	1439.00	7750	20230414	-51.61	2715	20231031	38.12	4830	-22.36	20240124	3240	15.74	20240102	6940	-45.97	20230418	2715	38.12	20231031	5.30	N	417180	100	16 억		52024	N	N	0	N	00	N
78	20240417	121145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	45	2	1.23	287425680	77064	27.54	3670	3780	3670	4770	2570	3670	3730.14	0.31	0	-9048	3960	3815	3705	3560	3450	3760	3505	17	1100	100	2560	5	1	16688202	620	30.45	2.58	12	0.46	122.00	1439.00	7750	20230414	-52.06	2715	20231031	36.83	4830	-23.08	20240124	3240	14.66	20240102	6940	-46.47	20230418	2715	36.83	20231031	5.30	N	417180	100	16 억		52024	N	N	0	N	00	N
79	20240417	111151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	45	2	1.23	176757605	47424	16.95	3670	3780	3670	4770	2570	3670	3727.86	0.31	0	-3295	3960	3815	3705	3560	3450	3760	3505	17	1100	100	2560	5	1	16688202	620	30.45	2.58	12	0.28	122.00	1439.00	7750	20230414	-52.06	2715	20231031	36.83	4830	-23.08	20240124	3240	14.66	20240102	6940	-46.47	20230418	2715	36.83	20231031	5.30	N	417180	100	16 억		52024	N	N	0	N	00	N
80	20240417	101140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	60	2	1.63	147967670	39668	14.18	3670	3780	3670	4770	2570	3670	3731.01	0.31	0	-1045	3960	3815	3705	3560	3450	3760	3505	17	1100	100	2560	5	1	16688202	622	30.57	2.59	12	0.24	122.00	1439.00	7750	20230414	-51.87	2715	20231031	37.38	4830	-22.77	20240124	3240	15.12	20240102	6940	-46.25	20230418	2715	37.38	20231031	5.30	N	417180	100	16 억		52024	N	N	0	N	00	N
81	20240417	091135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	30	2	0.82	16997890	4613	1.65	3670	3700	3670	4770	2570	3670	3686.82	0.31	0	-376	3960	3815	3705	3560	3450	3760	3505	17	1100	100	2560	5	1	16688202	617	30.33	2.57	12	0.03	122.00	1439.00	7750	20230414	-52.26	2715	20231031	36.28	4830	-23.40	20240124	3240	14.20	20240102	6940	-46.69	20230418	2715	36.28	20231031	5.30	N	417180	100	16 억		52024	N	N	0	N	00	N
82	20240416	161141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-160	5	-4.18	1026985400	278711	80.01	3790	3850	3595	4975	2685	3830	3684.78	0.19	0	19931	3943	3886	3823	3766	3703	3855	3735	17	1145	100	2680	5	1	16688202	612	30.08	2.55	12	1.67	122.00	1439.00	7750	20230414	-52.65	2715	20231031	35.17	4830	-24.02	20240124	3240	13.27	20240102	6940	-47.12	20230418	2715	35.17	20231031	5.23	N	417180	100	16 억		32295	N	N	0	N	00	N
83	20240416	151139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-160	5	-4.18	975198230	264665	75.98	3790	3850	3595	4975	2685	3830	3684.65	0.19	0	21484	3943	3886	3823	3766	3703	3855	3735	17	1145	100	2680	5	1	16688202	612	30.08	2.55	12	1.59	122.00	1439.00	7750	20230414	-52.65	2715	20231031	35.17	4830	-24.02	20240124	3240	13.27	20240102	6940	-47.12	20230418	2715	35.17	20231031	5.23	N	417180	100	16 억		32295	N	N	0	N	00	N
84	20240416	141141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	-180	5	-4.70	728613215	196568	56.43	3790	3850	3600	4975	2685	3830	3706.67	0.19	0	14855	3943	3886	3823	3766	3703	3855	3735	17	1145	100	2680	5	1	16688202	609	29.92	2.54	12	1.18	122.00	1439.00	7750	20230414	-52.90	2715	20231031	34.44	4830	-24.43	20240124	3240	12.65	20240102	6940	-47.41	20230418	2715	34.44	20231031	5.23	N	417180	100	16 억		32295	N	N	0	N	00	N
85	20240416	131136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3675	-155	5	-4.05	646977345	174178	50.00	3790	3850	3600	4975	2685	3830	3714.46	0.19	0	13035	3943	3886	3823	3766	3703	3855	3735	17	1145	100	2680	5	1	16688202	613	30.12	2.55	12	1.04	122.00	1439.00	7750	20230414	-52.58	2715	20231031	35.36	4830	-23.91	20240124	3240	13.43	20240102	6940	-47.05	20230418	2715	35.36	20231031	5.23	N	417180	100	16 억		32295	N	N	0	N	00	N
86	20240416	121140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3665	-165	5	-4.31	575024550	154507	44.36	3790	3850	3600	4975	2685	3830	3721.67	0.19	0	14609	3943	3886	3823	3766	3703	3855	3735	17	1145	100	2680	5	1	16688202	612	30.04	2.55	12	0.93	122.00	1439.00	7750	20230414	-52.71	2715	20231031	34.99	4830	-24.12	20240124	3240	13.12	20240102	6940	-47.19	20230418	2715	34.99	20231031	5.23	N	417180	100	16 억		32295	N	N	0	N	00	N
87	20240416	111134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3660	-170	5	-4.44	507965325	136204	39.10	3790	3850	3600	4975	2685	3830	3729.44	0.19	0	13223	3943	3886	3823	3766	3703	3855	3735	17	1145	100	2680	5	1	16688202	611	30.00	2.54	12	0.82	122.00	1439.00	7750	20230414	-52.77	2715	20231031	34.81	4830	-24.22	20240124	3240	12.96	20240102	6940	-47.26	20230418	2715	34.81	20231031	5.23	N	417180	100	16 억		32295	N	N	0	N	00	N
88	20240416	101127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	-60	5	-1.57	180197595	47551	13.65	3790	3850	3760	4975	2685	3830	3789.56	0.19	0	1116	3943	3886	3823	3766	3703	3855	3735	17	1145	100	2680	5	1	16688202	629	30.90	2.62	12	0.28	122.00	1439.00	7750	20230414	-51.35	2715	20231031	38.86	4830	-21.95	20240124	3240	16.36	20240102	6940	-45.68	20230418	2715	38.86	20231031	5.23	N	417180	100	16 억		32295	N	N	0	N	00	N
89	20240416	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3825	-5	5	-0.13	26061855	6850	1.97	3790	3830	3780	4975	2685	3830	3804.65	0.19	0	-999	3943	3886	3823	3766	3703	3855	3735	17	1145	100	2680	5	1	16688202	638	31.35	2.66	12	0.04	122.00	1439.00	7750	20230414	-50.65	2715	20231031	40.88	4830	-20.81	20240124	3240	18.06	20240102	6940	-44.88	20230418	2715	40.88	20231031	5.23	N	417180	100	16 억		32295	N	N	0	N	00	N
90	20240415	161125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	-155	5	-3.89	1324574070	348185	116.21	3880	3880	3760	5180	2790	3985	3804.00	0.18	0	2561	4108	4046	3998	3936	3888	4022	3912	17	1195	100	2780	5	1	16688202	639	31.39	2.66	12	2.09	122.00	1439.00	7750	20230414	-50.58	2715	20231031	41.07	4830	-20.70	20240124	3240	18.21	20240102	6940	-44.81	20230418	2715	41.07	20231031	4.96	N	417180	100	16 억		29871	N	N	0	N	00	N
91	20240415	151130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3820	-165	5	-4.14	1295615115	340614	113.69	3880	3880	3760	5180	2790	3985	3803.76	0.18	0	1632	4108	4046	3998	3936	3888	4022	3912	17	1195	100	2780	5	1	16688202	637	31.31	2.65	12	2.04	122.00	1439.00	7750	20230414	-50.71	2715	20231031	40.70	4830	-20.91	20240124	3240	17.90	20240102	6940	-44.96	20230418	2715	40.70	20231031	4.96	N	417180	100	16 억		29871	N	N	0	N	00	N
92	20240415	141123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3840	-145	5	-3.64	1205065915	316849	105.75	3880	3880	3760	5180	2790	3985	3803.28	0.18	0	528	4108	4046	3998	3936	3888	4022	3912	17	1195	100	2780	5	1	16688202	641	31.48	2.67	12	1.90	122.00	1439.00	7750	20230414	-50.45	2715	20231031	41.44	4830	-20.50	20240124	3240	18.52	20240102	6940	-44.67	20230418	2715	41.44	20231031	4.96	N	417180	100	16 억		29871	N	N	0	N	00	N
93	20240415	131109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	-155	5	-3.89	1102690280	290074	96.82	3880	3880	3760	5180	2790	3985	3801.40	0.18	0	-2546	4108	4046	3998	3936	3888	4022	3912	17	1195	100	2780	5	1	16688202	639	31.39	2.66	12	1.74	122.00	1439.00	7750	20230414	-50.58	2715	20231031	41.07	4830	-20.70	20240124	3240	18.21	20240102	6940	-44.81	20230418	2715	41.07	20231031	4.96	N	417180	100	16 억		29871	N	N	0	N	00	N
94	20240415	121127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3805	-180	5	-4.52	1039229310	273456	91.27	3880	3880	3760	5180	2790	3985	3800.35	0.18	0	-2384	4108	4046	3998	3936	3888	4022	3912	17	1195	100	2780	5	1	16688202	635	31.19	2.64	12	1.64	122.00	1439.00	7750	20230414	-50.90	2715	20231031	40.15	4830	-21.22	20240124	3240	17.44	20240102	6940	-45.17	20230418	2715	40.15	20231031	4.96	N	417180	100	16 억		29871	N	N	0	N	00	N
95	20240415	111126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3800	-185	5	-4.64	945229040	248633	82.99	3880	3880	3760	5180	2790	3985	3801.70	0.18	0	-4543	4108	4046	3998	3936	3888	4022	3912	17	1195	100	2780	5	1	16688202	634	31.15	2.64	12	1.49	122.00	1439.00	7750	20230414	-50.97	2715	20231031	39.96	4830	-21.33	20240124	3240	17.28	20240102	6940	-45.24	20230418	2715	39.96	20231031	4.96	N	417180	100	16 억		29871	N	N	0	N	00	N
96	20240415	101119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3810	-175	5	-4.39	719003310	188772	63.01	3880	3880	3770	5180	2790	3985	3808.84	0.18	0	-5606	4108	4046	3998	3936	3888	4022	3912	17	1195	100	2780	5	1	16688202	636	31.23	2.65	12	1.13	122.00	1439.00	7750	20230414	-50.84	2715	20231031	40.33	4830	-21.12	20240124	3240	17.59	20240102	6940	-45.10	20230418	2715	40.33	20231031	4.96	N	417180	100	16 억		29871	N	N	0	N	00	N
97	20240415	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	-170	5	-4.27	342355900	89521	29.88	3880	3880	3785	5180	2790	3985	3824.29	0.18	0	-1029	4108	4046	3998	3936	3888	4022	3912	17	1195	100	2780	5	1	16688202	637	31.27	2.65	12	0.54	122.00	1439.00	7750	20230414	-50.77	2715	20231031	40.52	4830	-21.01	20240124	3240	17.75	20240102	6940	-45.03	20230418	2715	40.52	20231031	4.96	N	417180	100	16 억		29871	N	N	0	N	00	N
98	20240412	161117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3985	-10	5	-0.25	1193194175	297537	71.58	3995	4060	3950	5190	2800	3995	4010.27	0.14	0	6551	4268	4131	4023	3886	3778	4077	3832	17	1195	100	2790	5	1	16636999	663	32.66	2.77	12	1.79	122.00	1439.00	7750	20230414	-48.58	2715	20231031	46.78	4830	-17.49	20240124	3240	22.99	20240102	7750	-48.58	20230414	2715	46.78	20231031	5.26	N	417180	100	16 억		23215	N	N	0	N	00	N
99	20240412	151122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3995	0	3	0.00	1123237890	280001	67.36	3995	4060	3950	5190	2800	3995	4011.55	0.14	0	5415	4268	4131	4023	3886	3778	4077	3832	17	1195	100	2790	5	1	16636999	665	32.75	2.78	12	1.68	122.00	1439.00	7750	20230414	-48.45	2715	20231031	47.15	4830	-17.29	20240124	3240	23.30	20240102	7750	-48.45	20230414	2715	47.15	20231031	5.26	N	417180	100	16 억		23215	N	N	0	N	00	N
100	20240412	141118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3995	0	3	0.00	969232395	241555	58.11	3995	4060	3950	5190	2800	3995	4012.47	0.14	0	5773	4268	4131	4023	3886	3778	4077	3832	17	1195	100	2790	5	1	16636999	665	32.75	2.78	12	1.45	122.00	1439.00	7750	20230414	-48.45	2715	20231031	47.15	4830	-17.29	20240124	3240	23.30	20240102	7750	-48.45	20230414	2715	47.15	20231031	5.26	N	417180	100	16 억		23215	N	N	0	N	00	N
101	20240412	131107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3980	-15	5	-0.38	907676205	226124	54.40	3995	4060	3950	5190	2800	3995	4014.06	0.14	0	6390	4268	4131	4023	3886	3778	4077	3832	17	1195	100	2790	5	1	16636999	662	32.62	2.77	12	1.36	122.00	1439.00	7750	20230414	-48.65	2715	20231031	46.59	4830	-17.60	20240124	3240	22.84	20240102	7750	-48.65	20230414	2715	46.59	20231031	5.26	N	417180	100	16 억		23215	N	N	0	N	00	N
102	20240412	121113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3970	-25	5	-0.63	871105325	216928	52.19	3995	4060	3950	5190	2800	3995	4015.64	0.14	0	9074	4268	4131	4023	3886	3778	4077	3832	17	1195	100	2790	5	1	16636999	660	32.54	2.76	12	1.30	122.00	1439.00	7750	20230414	-48.77	2715	20231031	46.22	4830	-17.81	20240124	3240	22.53	20240102	7750	-48.77	20230414	2715	46.22	20231031	5.26	N	417180	100	16 억		23215	N	N	0	N	00	N
103	20240412	111113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4010	15	2	0.38	683356750	169771	40.84	3995	4060	3960	5190	2800	3995	4025.17	0.14	0	22507	4268	4131	4023	3886	3778	4077	3832	17	1195	100	2790	5	1	16636999	667	32.87	2.79	12	1.02	122.00	1439.00	7750	20230414	-48.26	2715	20231031	47.70	4830	-16.98	20240124	3240	23.77	20240102	7750	-48.26	20230414	2715	47.70	20231031	5.26	N	417180	100	16 억		23215	N	N	0	N	00	N
104	20240412	101114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4040	45	2	1.13	518348810	128754	30.98	3995	4060	3960	5190	2800	3995	4025.89	0.14	0	22735	4268	4131	4023	3886	3778	4077	3832	17	1195	100	2790	5	1	16636999	672	33.11	2.81	12	0.77	122.00	1439.00	7750	20230414	-47.87	2715	20231031	48.80	4830	-16.36	20240124	3240	24.69	20240102	7750	-47.87	20230414	2715	48.80	20231031	5.26	N	417180	100	16 억		23215	N	N	0	N	00	N
105	20240412	091115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3970	-25	5	-0.63	57398675	14389	3.46	3995	4015	3965	5190	2800	3995	3989.07	0.14	0	-3028	4268	4131	4023	3886	3778	4077	3832	17	1195	100	2790	5	1	16636999	660	32.54	2.76	12	0.09	122.00	1439.00	7750	20230414	-48.77	2715	20231031	46.22	4830	-17.81	20240124	3240	22.53	20240102	7750	-48.77	20230414	2715	46.22	20231031	5.26	N	417180	100	16 억		23215	N	N	0	N	00	N
106	20240411	161110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3995	-15	5	-0.37	1672320990	414322	127.93	4030	4160	3915	5210	2810	4010	4036.35	0.47	0	-54289	4170	4090	3970	3890	3770	4130	3930	17	1200	100	2800	5	1	16636999	665	32.75	2.78	12	2.49	122.00	1439.00	7750	20230414	-48.45	2715	20231031	47.15	4830	-17.29	20240124	3240	23.30	20240102	7750	-48.45	20230414	2715	47.15	20231031	5.29	N	417180	100	16 억		77504	N	N	0	N	00	N
107	20240411	151113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4000	-10	5	-0.25	1618129920	400719	123.73	4030	4160	3915	5210	2810	4010	4038.13	0.47	0	-53612	4170	4090	3970	3890	3770	4130	3930	17	1200	100	2800	5	1	16636999	665	32.79	2.78	12	2.41	122.00	1439.00	7750	20230414	-48.39	2715	20231031	47.33	4830	-17.18	20240124	3240	23.46	20240102	7750	-48.39	20230414	2715	47.33	20231031	5.29	N	417180	100	16 억		77504	N	N	0	N	00	N
108	20240411	141111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4015	5	2	0.12	1570929445	388899	120.08	4030	4160	3915	5210	2810	4010	4039.49	0.47	0	-53236	4170	4090	3970	3890	3770	4130	3930	17	1200	100	2800	5	1	16636999	668	32.91	2.79	12	2.34	122.00	1439.00	7750	20230414	-48.19	2715	20231031	47.88	4830	-16.87	20240124	3240	23.92	20240102	7750	-48.19	20230414	2715	47.88	20231031	5.29	N	417180	100	16 억		77504	N	N	0	N	00	N
109	20240411	131057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3960	-50	5	-1.25	1512900965	374300	115.57	4030	4160	3915	5210	2810	4010	4042.02	0.47	0	-52921	4170	4090	3970	3890	3770	4130	3930	17	1200	100	2800	5	1	16636999	659	32.46	2.75	12	2.25	122.00	1439.00	7750	20230414	-48.90	2715	20231031	45.86	4830	-18.01	20240124	3240	22.22	20240102	7750	-48.90	20230414	2715	45.86	20231031	5.29	N	417180	100	16 억		77504	N	N	0	N	00	N
110	20240411	121113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3945	-65	5	-1.62	1440271370	355865	109.88	4030	4160	3915	5210	2810	4010	4047.33	0.47	0	-49236	4170	4090	3970	3890	3770	4130	3930	17	1200	100	2800	5	1	16636999	656	32.34	2.74	12	2.14	122.00	1439.00	7750	20230414	-49.10	2715	20231031	45.30	4830	-18.32	20240124	3240	21.76	20240102	7750	-49.10	20230414	2715	45.30	20231031	5.29	N	417180	100	16 억		77504	N	N	0	N	00	N
111	20240411	111102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4000	-10	5	-0.25	1293132515	318653	98.39	4030	4160	3940	5210	2810	4010	4058.25	0.47	0	-47627	4170	4090	3970	3890	3770	4130	3930	17	1200	100	2800	5	1	16636999	665	32.79	2.78	12	1.92	122.00	1439.00	7750	20230414	-48.39	2715	20231031	47.33	4830	-17.18	20240124	3240	23.46	20240102	7750	-48.39	20230414	2715	47.33	20231031	5.29	N	417180	100	16 억		77504	N	N	0	N	00	N
112	20240411	101108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4045	35	2	0.87	1182735850	291109	89.89	4030	4160	3940	5210	2810	4010	4063.02	0.47	0	-44339	4170	4090	3970	3890	3770	4130	3930	17	1200	100	2800	5	1	16636999	673	33.16	2.81	12	1.75	122.00	1439.00	7750	20230414	-47.81	2715	20231031	48.99	4830	-16.25	20240124	3240	24.85	20240102	7750	-47.81	20230414	2715	48.99	20231031	5.29	N	417180	100	16 억		77504	N	N	0	N	00	N
113	20240411	091108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4055	45	2	1.12	278177610	69301	21.40	4030	4055	3940	5210	2810	4010	4014.10	0.47	0	-28740	4170	4090	3970	3890	3770	4130	3930	17	1200	100	2800	5	1	16636999	675	33.24	2.82	12	0.42	122.00	1439.00	7750	20230414	-47.68	2715	20231031	49.36	4830	-16.05	20240124	3240	25.15	20240102	7750	-47.68	20230414	2715	49.36	20231031	5.29	N	417180	100	16 억		77504	N	N	0	N	00	N
114	20240409	161050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4010	140	2	3.62	1283634040	321374	169.34	3850	4050	3850	5030	2710	3870	3994.20	0.39	0	15174	4070	3970	3855	3755	3640	4020	3805	17	1160	100	2700	5	1	16636999	667	32.87	2.79	12	1.93	122.00	1439.00	7750	20230414	-48.26	2715	20231031	47.70	4830	-16.98	20240124	3240	23.77	20240102	7750	-48.26	20230414	2715	47.70	20231031	5.35	N	417180	100	16 억		64085	N	N	0	N	00	N
115	20240409	151055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4005	135	2	3.49	1206008730	301986	159.12	3850	4050	3850	5030	2710	3870	3993.59	0.39	0	16776	4070	3970	3855	3755	3640	4020	3805	17	1160	100	2700	5	1	16636999	666	32.83	2.78	12	1.82	122.00	1439.00	7750	20230414	-48.32	2715	20231031	47.51	4830	-17.08	20240124	3240	23.61	20240102	7750	-48.32	20230414	2715	47.51	20231031	5.35	N	417180	100	16 억		64085	N	N	0	N	00	N
116	20240409	141100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3985	115	2	2.97	1083362640	271244	142.93	3850	4050	3850	5030	2710	3870	3994.05	0.39	0	19157	4070	3970	3855	3755	3640	4020	3805	17	1160	100	2700	5	1	16636999	663	32.66	2.77	12	1.63	122.00	1439.00	7750	20230414	-48.58	2715	20231031	46.78	4830	-17.49	20240124	3240	22.99	20240102	7750	-48.58	20230414	2715	46.78	20231031	5.35	N	417180	100	16 억		64085	N	N	0	N	00	N
117	20240409	131052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4005	135	2	3.49	1002805385	251154	132.34	3850	4050	3850	5030	2710	3870	3992.79	0.39	0	21293	4070	3970	3855	3755	3640	4020	3805	17	1160	100	2700	5	1	16636999	666	32.83	2.78	12	1.51	122.00	1439.00	7750	20230414	-48.32	2715	20231031	47.51	4830	-17.08	20240124	3240	23.61	20240102	7750	-48.32	20230414	2715	47.51	20231031	5.35	N	417180	100	16 억		64085	N	N	0	N	00	N
118	20240409	121058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4000	130	2	3.36	824939670	206794	108.97	3850	4050	3850	5030	2710	3870	3989.19	0.39	0	23308	4070	3970	3855	3755	3640	4020	3805	17	1160	100	2700	5	1	16636999	665	32.79	2.78	12	1.24	122.00	1439.00	7750	20230414	-48.39	2715	20231031	47.33	4830	-17.18	20240124	3240	23.46	20240102	7750	-48.39	20230414	2715	47.33	20231031	5.35	N	417180	100	16 억		64085	N	N	0	N	00	N
119	20240409	111054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3980	110	2	2.84	715897670	179377	94.52	3850	4050	3850	5030	2710	3870	3991.02	0.39	0	25088	4070	3970	3855	3755	3640	4020	3805	17	1160	100	2700	5	1	16636999	662	32.62	2.77	12	1.08	122.00	1439.00	7750	20230414	-48.65	2715	20231031	46.59	4830	-17.60	20240124	3240	22.84	20240102	7750	-48.65	20230414	2715	46.59	20231031	5.35	N	417180	100	16 억		64085	N	N	0	N	00	N
120	20240409	101049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4025	155	2	4.01	530972405	132926	70.04	3850	4050	3850	5030	2710	3870	3994.50	0.39	0	27619	4070	3970	3855	3755	3640	4020	3805	17	1160	100	2700	5	1	16636999	670	32.99	2.80	12	0.80	122.00	1439.00	7750	20230414	-48.06	2715	20231031	48.25	4830	-16.67	20240124	3240	24.23	20240102	7750	-48.06	20230414	2715	48.25	20231031	5.35	N	417180	100	16 억		64085	N	N	0	N	00	N
121	20240409	091109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3955	85	2	2.20	35843095	9125	4.81	3850	3970	3850	5030	2710	3870	3928.01	0.39	0	272	4070	3970	3855	3755	3640	4020	3805	17	1160	100	2700	5	1	16636999	658	32.42	2.75	12	0.05	122.00	1439.00	7750	20230414	-48.97	2715	20231031	45.67	4830	-18.12	20240124	3240	22.07	20240102	7750	-48.97	20230414	2715	45.67	20231031	5.35	N	417180	100	16 억		64085	N	N	0	N	00	N
122	20240408	161048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3870	40	2	1.04	726176855	188338	106.73	3820	3955	3740	4975	2685	3830	3855.70	0.33	0	9602	3983	3906	3848	3771	3713	3877	3742	17	1145	100	2680	5	1	16636999	644	31.72	2.69	12	1.13	122.00	1439.00	7750	20230414	-50.06	2715	20231031	42.54	4830	-19.88	20240124	3240	19.44	20240102	7750	-50.06	20230414	2715	42.54	20231031	5.15	N	417180	100	16 억		54603	N	N	0	N	00	N
123	20240408	151056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	100	2	2.61	690008125	179041	101.46	3820	3955	3740	4975	2685	3830	3853.91	0.33	0	9299	3983	3906	3848	3771	3713	3877	3742	17	1145	100	2680	5	1	16636999	654	32.21	2.73	12	1.08	122.00	1439.00	7750	20230414	-49.29	2715	20231031	44.75	4830	-18.63	20240124	3240	21.30	20240102	7750	-49.29	20230414	2715	44.75	20231031	5.15	N	417180	100	16 억		54603	N	N	0	N	00	N
124	20240408	141055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3875	45	2	1.17	478628065	125127	70.91	3820	3955	3740	4975	2685	3830	3825.14	0.33	0	9036	3983	3906	3848	3771	3713	3877	3742	17	1145	100	2680	5	1	16636999	645	31.76	2.69	12	0.75	122.00	1439.00	7750	20230414	-50.00	2715	20231031	42.73	4830	-19.77	20240124	3240	19.60	20240102	7750	-50.00	20230414	2715	42.73	20231031	5.15	N	417180	100	16 억		54603	N	N	0	N	00	N
125	20240408	131049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3875	45	2	1.17	464081585	121367	68.77	3820	3955	3740	4975	2685	3830	3823.79	0.33	0	8837	3983	3906	3848	3771	3713	3877	3742	17	1145	100	2680	5	1	16636999	645	31.76	2.69	12	0.73	122.00	1439.00	7750	20230414	-50.00	2715	20231031	42.73	4830	-19.77	20240124	3240	19.60	20240102	7750	-50.00	20230414	2715	42.73	20231031	5.15	N	417180	100	16 억		54603	N	N	0	N	00	N
126	20240408	121057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3835	5	2	0.13	443534925	116040	65.76	3820	3955	3740	4975	2685	3830	3822.26	0.33	0	8213	3983	3906	3848	3771	3713	3877	3742	17	1145	100	2680	5	1	16636999	638	31.43	2.67	12	0.70	122.00	1439.00	7750	20230414	-50.52	2715	20231031	41.25	4830	-20.60	20240124	3240	18.36	20240102	7750	-50.52	20230414	2715	41.25	20231031	5.15	N	417180	100	16 억		54603	N	N	0	N	00	N
127	20240408	111058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	0	3	0.00	393594750	103001	58.37	3820	3955	3740	4975	2685	3830	3821.27	0.33	0	8797	3983	3906	3848	3771	3713	3877	3742	17	1145	100	2680	5	1	16636999	637	31.39	2.66	12	0.62	122.00	1439.00	7750	20230414	-50.58	2715	20231031	41.07	4830	-20.70	20240124	3240	18.21	20240102	7750	-50.58	20230414	2715	41.07	20231031	5.15	N	417180	100	16 억		54603	N	N	0	N	00	N
128	20240408	101044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3855	25	2	0.65	303205290	79468	45.03	3820	3955	3740	4975	2685	3830	3815.44	0.33	0	9107	3983	3906	3848	3771	3713	3877	3742	17	1145	100	2680	5	1	16636999	641	31.60	2.68	12	0.48	122.00	1439.00	7750	20230414	-50.26	2715	20231031	41.99	4830	-20.19	20240124	3240	18.98	20240102	7750	-50.26	20230414	2715	41.99	20231031	5.15	N	417180	100	16 억		54603	N	N	0	N	00	N
129	20240408	091057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3780	-50	5	-1.31	76719855	20214	11.45	3820	3865	3740	4975	2685	3830	3795.38	0.33	0	-1490	3983	3906	3848	3771	3713	3877	3742	17	1145	100	2680	5	1	16636999	629	30.98	2.63	12	0.12	122.00	1439.00	7750	20230414	-51.23	2715	20231031	39.23	4830	-21.74	20240124	3240	16.67	20240102	7750	-51.23	20230414	2715	39.23	20231031	5.15	N	417180	100	16 억		54603	N	N	0	N	00	N
130	20240405	161050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	-125	5	-3.16	668962525	173903	85.91	3900	3925	3790	5140	2770	3955	3846.79	0.24	0	15354	4078	4016	3948	3886	3818	3982	3852	17	1185	100	2760	5	1	16636999	637	31.39	2.66	12	1.05	122.00	1439.00	7750	20230414	-50.58	2715	20231031	41.07	4830	-20.70	20240124	3240	18.21	20240102	7750	-50.58	20230414	2715	41.07	20231031	5.28	N	417180	100	16 억		40465	N	N	0	N	00	N
131	20240405	151048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3870	-85	5	-2.15	628906570	163519	80.78	3900	3925	3790	5140	2770	3955	3846.08	0.24	0	14849	4078	4016	3948	3886	3818	3982	3852	17	1185	100	2760	5	1	16636999	644	31.72	2.69	12	0.98	122.00	1439.00	7750	20230414	-50.06	2715	20231031	42.54	4830	-19.88	20240124	3240	19.44	20240102	7750	-50.06	20230414	2715	42.54	20231031	5.28	N	417180	100	16 억		40465	N	N	0	N	00	N
132	20240405	141044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	-140	5	-3.54	492349830	127722	63.10	3900	3925	3800	5140	2770	3955	3854.86	0.24	0	289	4078	4016	3948	3886	3818	3982	3852	17	1185	100	2760	5	1	16636999	635	31.27	2.65	12	0.77	122.00	1439.00	7750	20230414	-50.77	2715	20231031	40.52	4830	-21.01	20240124	3240	17.75	20240102	7750	-50.77	20230414	2715	40.52	20231031	5.28	N	417180	100	16 억		40465	N	N	0	N	00	N
133	20240405	131041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3835	-120	5	-3.03	410103525	106151	52.44	3900	3925	3820	5140	2770	3955	3863.40	0.24	0	-2076	4078	4016	3948	3886	3818	3982	3852	17	1185	100	2760	5	1	16636999	638	31.43	2.67	12	0.64	122.00	1439.00	7750	20230414	-50.52	2715	20231031	41.25	4830	-20.60	20240124	3240	18.36	20240102	7750	-50.52	20230414	2715	41.25	20231031	5.28	N	417180	100	16 억		40465	N	N	0	N	00	N
134	20240405	121046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3850	-105	5	-2.65	355566840	91913	45.41	3900	3925	3825	5140	2770	3955	3868.52	0.24	0	-1960	4078	4016	3948	3886	3818	3982	3852	17	1185	100	2760	5	1	16636999	641	31.56	2.68	12	0.55	122.00	1439.00	7750	20230414	-50.32	2715	20231031	41.80	4830	-20.29	20240124	3240	18.83	20240102	7750	-50.32	20230414	2715	41.80	20231031	5.28	N	417180	100	16 억		40465	N	N	0	N	00	N
135	20240405	111054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3860	-95	5	-2.40	301885080	77966	38.52	3900	3925	3825	5140	2770	3955	3872.01	0.24	0	-3926	4078	4016	3948	3886	3818	3982	3852	17	1185	100	2760	5	1	16636999	642	31.64	2.68	12	0.47	122.00	1439.00	7750	20230414	-50.19	2715	20231031	42.17	4830	-20.08	20240124	3240	19.14	20240102	7750	-50.19	20230414	2715	42.17	20231031	5.28	N	417180	100	16 억		40465	N	N	0	N	00	N
136	20240405	100917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3895	-60	5	-1.52	145860055	37513	18.53	3900	3925	3875	5140	2770	3955	3888.25	0.24	0	213	4078	4016	3948	3886	3818	3982	3852	17	1185	100	2760	5	1	16636999	648	31.93	2.71	12	0.23	122.00	1439.00	7750	20230414	-49.74	2715	20231031	43.46	4830	-19.36	20240124	3240	20.22	20240102	7750	-49.74	20230414	2715	43.46	20231031	5.28	N	417180	100	16 억		40465	N	N	0	N	00	N
137	20240405	091033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3885	-70	5	-1.77	73156525	18838	9.31	3900	3910	3875	5140	2770	3955	3883.45	0.24	0	377	4078	4016	3948	3886	3818	3982	3852	17	1185	100	2760	5	1	16636999	646	31.84	2.70	12	0.11	122.00	1439.00	7750	20230414	-49.87	2715	20231031	43.09	4830	-19.57	20240124	3240	19.91	20240102	7750	-49.87	20230414	2715	43.09	20231031	5.28	N	417180	100	16 억		40465	N	N	0	N	00	N
138	20240404	161028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3955	-45	5	-1.12	784843855	199736	73.46	4000	4010	3880	5200	2800	4000	3929.26	0.49	0	-40458	4143	4071	4003	3931	3863	4107	3967	17	1200	100	2800	5	1	16636999	658	32.42	2.75	12	1.20	122.00	1439.00	7750	20230414	-48.97	2715	20231031	45.67	4830	-18.12	20240124	3240	22.07	20240102	7750	-48.97	20230414	2715	45.67	20231031	4.98	N	417180	100	16 억		80923	N	N	0	N	00	N
139	20240404	151028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3925	-75	5	-1.88	740504120	188518	69.33	4000	4010	3880	5200	2800	4000	3928.03	0.49	0	-38448	4143	4071	4003	3931	3863	4107	3967	17	1200	100	2800	5	1	16636999	653	32.17	2.73	12	1.13	122.00	1439.00	7750	20230414	-49.35	2715	20231031	44.57	4830	-18.74	20240124	3240	21.14	20240102	7750	-49.35	20230414	2715	44.57	20231031	4.98	N	417180	100	16 억		80923	N	N	0	N	00	N
140	20240404	141036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3945	-55	5	-1.38	643199130	163654	60.19	4000	4010	3880	5200	2800	4000	3930.24	0.49	0	-35901	4143	4071	4003	3931	3863	4107	3967	17	1200	100	2800	5	1	16636999	656	32.34	2.74	12	0.98	122.00	1439.00	7750	20230414	-49.10	2715	20231031	45.30	4830	-18.32	20240124	3240	21.76	20240102	7750	-49.10	20230414	2715	45.30	20231031	4.98	N	417180	100	16 억		80923	N	N	0	N	00	N
141	20240404	131023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	-80	5	-2.00	601442105	153009	56.27	4000	4010	3880	5200	2800	4000	3930.76	0.49	0	-35877	4143	4071	4003	3931	3863	4107	3967	17	1200	100	2800	5	1	16636999	652	32.13	2.72	12	0.92	122.00	1439.00	7750	20230414	-49.42	2715	20231031	44.38	4830	-18.84	20240124	3240	20.99	20240102	7750	-49.42	20230414	2715	44.38	20231031	4.98	N	417180	100	16 억		80923	N	N	0	N	00	N
142	20240404	121028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	-70	5	-1.75	499688220	126993	46.70	4000	4010	3880	5200	2800	4000	3934.77	0.49	0	-33842	4143	4071	4003	3931	3863	4107	3967	17	1200	100	2800	5	1	16636999	654	32.21	2.73	12	0.76	122.00	1439.00	7750	20230414	-49.29	2715	20231031	44.75	4830	-18.63	20240124	3240	21.30	20240102	7750	-49.29	20230414	2715	44.75	20231031	4.98	N	417180	100	16 억		80923	N	N	0	N	00	N
143	20240404	111031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3960	-40	5	-1.00	485946460	123501	45.42	4000	4010	3880	5200	2800	4000	3934.76	0.49	0	-33393	4143	4071	4003	3931	3863	4107	3967	17	1200	100	2800	5	1	16636999	659	32.46	2.75	12	0.74	122.00	1439.00	7750	20230414	-48.90	2715	20231031	45.86	4830	-18.01	20240124	3240	22.22	20240102	7750	-48.90	20230414	2715	45.86	20231031	4.98	N	417180	100	16 억		80923	N	N	0	N	00	N
144	20240404	101027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	-80	5	-2.00	292056815	73914	27.18	4000	4010	3915	5200	2800	4000	3951.31	0.49	0	-27528	4143	4071	4003	3931	3863	4107	3967	17	1200	100	2800	5	1	16636999	652	32.13	2.72	12	0.44	122.00	1439.00	7750	20230414	-49.42	2715	20231031	44.38	4830	-18.84	20240124	3240	20.99	20240102	7750	-49.42	20230414	2715	44.38	20231031	4.98	N	417180	100	16 억		80923	N	N	0	N	00	N
145	20240404	091032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4005	5	2	0.12	66834455	16804	6.18	4000	4010	3950	5200	2800	4000	3977.29	0.49	0	-7925	4143	4071	4003	3931	3863	4107	3967	17	1200	100	2800	5	1	16636999	666	32.83	2.78	12	0.10	122.00	1439.00	7750	20230414	-48.32	2715	20231031	47.51	4830	-17.08	20240124	3240	23.61	20240102	7750	-48.32	20230414	2715	47.51	20231031	4.98	N	417180	100	16 억		80923	N	N	0	N	00	N
146	20240403	161027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4000	-5	5	-0.12	1085332100	270936	94.37	3955	4075	3935	5200	2805	4005	4005.88	0.35	0	23506	4191	4097	4006	3912	3821	4052	3867	17	1195	100	2800	5	1	16636999	665	32.79	2.78	12	1.63	122.00	1439.00	7750	20230414	-48.39	2715	20231031	47.33	4830	-17.18	20240124	3240	23.46	20240102	7750	-48.39	20230414	2715	47.33	20231031	5.13	N	417180	100	16 억		58116	N	N	0	N	00	N
147	20240403	151027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3980	-25	5	-0.62	1019843595	254521	88.65	3955	4075	3935	5200	2805	4005	4006.91	0.35	0	24508	4191	4097	4006	3912	3821	4052	3867	17	1195	100	2800	5	1	16636999	662	32.62	2.77	12	1.53	122.00	1439.00	7750	20230414	-48.65	2715	20231031	46.59	4830	-17.60	20240124	3240	22.84	20240102	7750	-48.65	20230414	2715	46.59	20231031	5.13	N	417180	100	16 억		58116	N	N	0	N	00	N
148	20240403	141015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4025	20	2	0.50	897943120	223944	78.00	3955	4075	3935	5200	2805	4005	4009.68	0.35	0	28387	4191	4097	4006	3912	3821	4052	3867	17	1195	100	2800	5	1	16636999	670	32.99	2.80	12	1.35	122.00	1439.00	7750	20230414	-48.06	2715	20231031	48.25	4830	-16.67	20240124	3240	24.23	20240102	7750	-48.06	20230414	2715	48.25	20231031	5.13	N	417180	100	16 억		58116	N	N	0	N	00	N
149	20240403	131023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4035	30	2	0.75	772228775	192730	67.13	3955	4075	3935	5200	2805	4005	4006.79	0.35	0	29977	4191	4097	4006	3912	3821	4052	3867	17	1195	100	2800	5	1	16636999	671	33.07	2.80	12	1.16	122.00	1439.00	7750	20230414	-47.94	2715	20231031	48.62	4830	-16.46	20240124	3240	24.54	20240102	7750	-47.94	20230414	2715	48.62	20231031	5.13	N	417180	100	16 억		58116	N	N	0	N	00	N
150	20240403	121016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4015	10	2	0.25	653032605	162992	56.77	3955	4075	3935	5200	2805	4005	4006.53	0.35	0	18478	4191	4097	4006	3912	3821	4052	3867	17	1195	100	2800	5	1	16636999	668	32.91	2.79	12	0.98	122.00	1439.00	7750	20230414	-48.19	2715	20231031	47.88	4830	-16.87	20240124	3240	23.92	20240102	7750	-48.19	20230414	2715	47.88	20231031	5.13	N	417180	100	16 억		58116	N	N	0	N	00	N
151	20240403	111023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4010	5	2	0.12	573604955	143120	49.85	3955	4075	3935	5200	2805	4005	4007.86	0.35	0	19054	4191	4097	4006	3912	3821	4052	3867	17	1195	100	2800	5	1	16636999	667	32.87	2.79	12	0.86	122.00	1439.00	7750	20230414	-48.26	2715	20231031	47.70	4830	-16.98	20240124	3240	23.77	20240102	7750	-48.26	20230414	2715	47.70	20231031	5.13	N	417180	100	16 억		58116	N	N	0	N	00	N
152	20240403	101022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4020	15	2	0.37	446066960	111224	38.74	3955	4075	3935	5200	2805	4005	4010.53	0.35	0	3789	4191	4097	4006	3912	3821	4052	3867	17	1195	100	2800	5	1	16636999	669	32.95	2.79	12	0.67	122.00	1439.00	7750	20230414	-48.13	2715	20231031	48.07	4830	-16.77	20240124	3240	24.07	20240102	7750	-48.13	20230414	2715	48.07	20231031	5.13	N	417180	100	16 억		58116	N	N	0	N	00	N
153	20240403	091024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4005	0	3	0.00	126548595	31545	10.99	3955	4075	3935	5200	2805	4005	4011.68	0.35	0	2286	4191	4097	4006	3912	3821	4052	3867	17	1195	100	2800	5	1	16636999	666	32.83	2.78	12	0.19	122.00	1439.00	7750	20230414	-48.32	2715	20231031	47.51	4830	-17.08	20240124	3240	23.61	20240102	7750	-48.32	20230414	2715	47.51	20231031	5.13	N	417180	100	16 억		58116	N	N	0	N	00	N
154	20240402	161009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4005	-70	5	-1.72	1143683015	286269	84.46	4075	4100	3915	5290	2855	4075	3995.12	0.40	0	-8417	4178	4126	4028	3976	3878	4152	4002	17	1215	100	2850	5	1	16636999	666	32.83	2.78	12	1.72	122.00	1439.00	7750	20230414	-48.32	2715	20231031	47.51	4830	-17.08	20240124	3240	23.61	20240102	7750	-48.32	20230414	2715	47.51	20231031	4.98	N	417180	100	16 억		65911	N	N	0	N	00	N
155	20240402	151017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4000	-75	5	-1.84	1108281420	277405	81.84	4075	4100	3915	5290	2855	4075	3995.16	0.40	0	-10309	4178	4126	4028	3976	3878	4152	4002	17	1215	100	2850	5	1	16636999	665	32.79	2.78	12	1.67	122.00	1439.00	7750	20230414	-48.39	2715	20231031	47.33	4830	-17.18	20240124	3240	23.46	20240102	7750	-48.39	20230414	2715	47.33	20231031	4.98	N	417180	100	16 억		65911	N	N	0	N	00	N
156	20240402	141019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3985	-90	5	-2.21	1001606260	250522	73.91	4075	4100	3915	5290	2855	4075	3998.06	0.40	0	-9591	4178	4126	4028	3976	3878	4152	4002	17	1215	100	2850	5	1	16636999	663	32.66	2.77	12	1.51	122.00	1439.00	7750	20230414	-48.58	2715	20231031	46.78	4830	-17.49	20240124	3240	22.99	20240102	7750	-48.58	20230414	2715	46.78	20231031	4.98	N	417180	100	16 억		65911	N	N	0	N	00	N
157	20240402	131003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3975	-100	5	-2.45	958542820	239677	70.71	4075	4100	3915	5290	2855	4075	3999.30	0.40	0	-4452	4178	4126	4028	3976	3878	4152	4002	17	1215	100	2850	5	1	16636999	661	32.58	2.76	12	1.44	122.00	1439.00	7750	20230414	-48.71	2715	20231031	46.41	4830	-17.70	20240124	3240	22.69	20240102	7750	-48.71	20230414	2715	46.41	20231031	4.98	N	417180	100	16 억		65911	N	N	0	N	00	N
158	20240402	121003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4010	-65	5	-1.60	876032150	218876	64.57	4075	4100	3915	5290	2855	4075	4002.40	0.40	0	-5175	4178	4126	4028	3976	3878	4152	4002	17	1215	100	2850	5	1	16636999	667	32.87	2.79	12	1.32	122.00	1439.00	7750	20230414	-48.26	2715	20231031	47.70	4830	-16.98	20240124	3240	23.77	20240102	7750	-48.26	20230414	2715	47.70	20231031	4.98	N	417180	100	16 억		65911	N	N	0	N	00	N
159	20240402	111004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3980	-95	5	-2.33	803609050	200765	59.23	4075	4100	3915	5290	2855	4075	4002.72	0.40	0	-3944	4178	4126	4028	3976	3878	4152	4002	17	1215	100	2850	5	1	16636999	662	32.62	2.77	12	1.21	122.00	1439.00	7750	20230414	-48.65	2715	20231031	46.59	4830	-17.60	20240124	3240	22.84	20240102	7750	-48.65	20230414	2715	46.59	20231031	4.98	N	417180	100	16 억		65911	N	N	0	N	00	N
160	20240402	101009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4015	-60	5	-1.47	493105740	122329	36.09	4075	4100	3975	5290	2855	4075	4030.97	0.40	0	-7465	4178	4126	4028	3976	3878	4152	4002	17	1215	100	2850	5	1	16636999	668	32.91	2.79	12	0.74	122.00	1439.00	7750	20230414	-48.19	2715	20231031	47.88	4830	-16.87	20240124	3240	23.92	20240102	7750	-48.19	20230414	2715	47.88	20231031	4.98	N	417180	100	16 억		65911	N	N	0	N	00	N
161	20240402	091004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4005	-70	5	-1.72	201184760	49921	14.73	4075	4100	3975	5290	2855	4075	4030.03	0.40	0	-12515	4178	4126	4028	3976	3878	4152	4002	17	1215	100	2850	5	1	16636999	666	32.83	2.78	12	0.30	122.00	1439.00	7750	20230414	-48.32	2715	20231031	47.51	4830	-17.08	20240124	3240	23.61	20240102	7750	-48.32	20230414	2715	47.51	20231031	4.98	N	417180	100	16 억		65911	N	N	0	N	00	N
162	20240401	161003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4075	135	2	3.43	1343531125	332548	181.75	3930	4080	3930	5120	2760	3940	4040.02	0.10	0	48647	4120	4030	3925	3835	3730	3977	3782	17	1180	100	2750	5	1	16636999	678	33.40	2.83	12	2.00	122.00	1439.00	7750	20230414	-47.42	2715	20231031	50.09	4830	-15.63	20240124	3240	25.77	20240102	7750	-47.42	20230414	2715	50.09	20231031	4.81	N	417180	100	16 억		17264	N	N	0	N	00	N
163	20240401	151008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4070	130	2	3.30	1238257400	306685	167.61	3930	4080	3930	5120	2760	3940	4037.55	0.10	0	46784	4120	4030	3925	3835	3730	3977	3782	17	1180	100	2750	5	1	16636999	677	33.36	2.83	12	1.84	122.00	1439.00	7750	20230414	-47.48	2715	20231031	49.91	4830	-15.73	20240124	3240	25.62	20240102	7750	-47.48	20230414	2715	49.91	20231031	4.81	N	417180	100	16 억		17264	N	N	0	N	00	N
164	20240401	141001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4055	115	2	2.92	1129129035	279776	152.91	3930	4080	3930	5120	2760	3940	4035.83	0.10	0	46470	4120	4030	3925	3835	3730	3977	3782	17	1180	100	2750	5	1	16636999	675	33.24	2.82	12	1.68	122.00	1439.00	7750	20230414	-47.68	2715	20231031	49.36	4830	-16.05	20240124	3240	25.15	20240102	7750	-47.68	20230414	2715	49.36	20231031	4.81	N	417180	100	16 억		17264	N	N	0	N	00	N
165	20240401	130958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4080	140	2	3.55	1010086545	250486	136.90	3930	4080	3930	5120	2760	3940	4032.51	0.10	0	44661	4120	4030	3925	3835	3730	3977	3782	17	1180	100	2750	5	1	16636999	679	33.44	2.84	12	1.51	122.00	1439.00	7750	20230414	-47.35	2715	20231031	50.28	4830	-15.53	20240124	3240	25.93	20240102	7750	-47.35	20230414	2715	50.28	20231031	4.81	N	417180	100	16 억		17264	N	N	0	N	00	N
166	20240401	121004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4075	135	2	3.43	892688870	221635	121.13	3930	4080	3930	5120	2760	3940	4027.74	0.10	0	44279	4120	4030	3925	3835	3730	3977	3782	17	1180	100	2750	5	1	16636999	678	33.40	2.83	12	1.33	122.00	1439.00	7750	20230414	-47.42	2715	20231031	50.09	4830	-15.63	20240124	3240	25.77	20240102	7750	-47.42	20230414	2715	50.09	20231031	4.81	N	417180	100	16 억		17264	N	N	0	N	00	N
167	20240401	111003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4035	95	2	2.41	694891985	172874	94.48	3930	4060	3930	5120	2760	3940	4019.64	0.10	0	29648	4120	4030	3925	3835	3730	3977	3782	17	1180	100	2750	5	1	16636999	671	33.07	2.80	12	1.04	122.00	1439.00	7750	20230414	-47.94	2715	20231031	48.62	4830	-16.46	20240124	3240	24.54	20240102	7750	-47.94	20230414	2715	48.62	20231031	4.81	N	417180	100	16 억		17264	N	N	0	N	00	N
168	20240401	101000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4035	95	2	2.41	531611825	132341	72.33	3930	4060	3930	5120	2760	3940	4016.99	0.10	0	25863	4120	4030	3925	3835	3730	3977	3782	17	1180	100	2750	5	1	16636999	671	33.07	2.80	12	0.80	122.00	1439.00	7750	20230414	-47.94	2715	20231031	48.62	4830	-16.46	20240124	3240	24.54	20240102	7750	-47.94	20230414	2715	48.62	20231031	4.81	N	417180	100	16 억		17264	N	N	0	N	00	N
169	20240401	090959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4010	70	2	1.78	133004445	33487	18.30	3930	4010	3930	5120	2760	3940	3971.82	0.10	0	7927	4120	4030	3925	3835	3730	3977	3782	17	1180	100	2750	5	1	16636999	667	32.87	2.79	12	0.20	122.00	1439.00	7750	20230414	-48.26	2715	20231031	47.70	4830	-16.98	20240124	3240	23.77	20240102	7750	-48.26	20230414	2715	47.70	20231031	4.81	N	417180	100	16 억		17264	N	N	0	N	00	N