KissMeData/215100/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	161012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4440	20	2	0.45	153490850	34673	103.70	4420	4460	4400	5740	3095	4420	4426.59	0.35	0	3864	4460	4440	4405	4385	4350	4450	4395	20	1320	100	3180	5	1	20348454	903	65.29	2.88	12	0.17	68.00	1540.00	6780	20230912	-34.51	3900	20230726	13.85	5830	-23.84	20240112	4200	5.71	20240416	6780	-34.51	20230912	3900	13.85	20230726	1.43	N	215100	100	20 억		71335	N	N	0	N	00	N
3	20240430	151023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4420	0	3	0.00	136404150	30819	92.17	4420	4460	4400	5740	3095	4420	4425.98	0.35	0	3905	4460	4440	4405	4385	4350	4450	4395	20	1320	100	3180	5	1	20348454	899	65.00	2.87	12	0.15	68.00	1540.00	6780	20230912	-34.81	3900	20230726	13.33	5830	-24.19	20240112	4200	5.24	20240416	6780	-34.81	20230912	3900	13.33	20230726	1.43	N	215100	100	20 억		71335	N	N	0	N	00	N
4	20240430	141023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4425	5	2	0.11	113876755	25723	76.93	4420	4460	4400	5740	3095	4420	4427.04	0.35	0	3505	4460	4440	4405	4385	4350	4450	4395	20	1320	100	3180	5	1	20348454	900	65.07	2.87	12	0.13	68.00	1540.00	6780	20230912	-34.73	3900	20230726	13.46	5830	-24.10	20240112	4200	5.36	20240416	6780	-34.73	20230912	3900	13.46	20230726	1.43	N	215100	100	20 억		71335	N	N	0	N	00	N
5	20240430	131025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4425	5	2	0.11	101150765	22844	68.32	4420	4460	4400	5740	3095	4420	4427.89	0.35	0	3606	4460	4440	4405	4385	4350	4450	4395	20	1320	100	3180	5	1	20348454	900	65.07	2.87	12	0.11	68.00	1540.00	6780	20230912	-34.73	3900	20230726	13.46	5830	-24.10	20240112	4200	5.36	20240416	6780	-34.73	20230912	3900	13.46	20230726	1.43	N	215100	100	20 억		71335	N	N	0	N	00	N
6	20240430	121021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4435	15	2	0.34	91780640	20729	61.99	4420	4460	4400	5740	3095	4420	4427.64	0.35	0	4133	4460	4440	4405	4385	4350	4450	4395	20	1320	100	3180	5	1	20348454	902	65.22	2.88	12	0.10	68.00	1540.00	6780	20230912	-34.59	3900	20230726	13.72	5830	-23.93	20240112	4200	5.60	20240416	6780	-34.59	20230912	3900	13.72	20230726	1.43	N	215100	100	20 억		71335	N	N	0	N	00	N
7	20240430	111017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4425	5	2	0.11	82785710	18699	55.92	4420	4460	4400	5740	3095	4420	4427.28	0.35	0	4837	4460	4440	4405	4385	4350	4450	4395	20	1320	100	3180	5	1	20348454	900	65.07	2.87	12	0.09	68.00	1540.00	6780	20230912	-34.73	3900	20230726	13.46	5830	-24.10	20240112	4200	5.36	20240416	6780	-34.73	20230912	3900	13.46	20230726	1.43	N	215100	100	20 억		71335	N	N	0	N	00	N
8	20240430	101018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4435	15	2	0.34	44250115	9970	29.82	4420	4460	4420	5740	3095	4420	4438.33	0.35	0	4064	4460	4440	4405	4385	4350	4450	4395	20	1320	100	3180	5	1	20348454	902	65.22	2.88	12	0.05	68.00	1540.00	6780	20230912	-34.59	3900	20230726	13.72	5830	-23.93	20240112	4200	5.60	20240416	6780	-34.59	20230912	3900	13.72	20230726	1.43	N	215100	100	20 억		71335	N	N	0	N	00	N
9	20240430	091028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4440	20	2	0.45	9266175	2091	6.25	4420	4440	4420	5740	3095	4420	4431.46	0.35	0	186	4460	4440	4405	4385	4350	4450	4395	20	1320	100	3180	5	1	20348454	903	65.29	2.88	12	0.01	68.00	1540.00	6780	20230912	-34.51	3900	20230726	13.85	5830	-23.84	20240112	4200	5.71	20240416	6780	-34.51	20230912	3900	13.85	20230726	1.43	N	215100	100	20 억		71335	N	N	0	N	00	N
10	20240429	161007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4420	40	2	0.91	146931425	33366	121.11	4380	4425	4370	5690	3070	4380	4403.62	0.31	0	5957	4433	4406	4383	4356	4333	4395	4345	20	1310	100	3150	5	1	20348454	899	65.00	2.87	12	0.16	68.00	1540.00	6780	20230912	-34.81	3900	20230726	13.33	5830	-24.19	20240112	4200	5.24	20240416	6780	-34.81	20230912	3900	13.33	20230726	1.42	N	215100	100	20 억		62978	N	N	0	N	00	N
11	20240429	151017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4415	35	2	0.80	143030875	32483	117.91	4380	4425	4370	5690	3070	4380	4403.25	0.31	0	5957	4433	4406	4383	4356	4333	4395	4345	20	1310	100	3150	5	1	20348454	898	64.93	2.87	12	0.16	68.00	1540.00	6780	20230912	-34.88	3900	20230726	13.21	5830	-24.27	20240112	4200	5.12	20240416	6780	-34.88	20230912	3900	13.21	20230726	1.42	N	215100	100	20 억		62978	N	N	0	N	00	N
12	20240429	140935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4420	40	2	0.91	122807880	27895	101.25	4380	4425	4370	5690	3070	4380	4402.51	0.31	0	5480	4433	4406	4383	4356	4333	4395	4345	20	1310	100	3150	5	1	20348454	899	65.00	2.87	12	0.14	68.00	1540.00	6780	20230912	-34.81	3900	20230726	13.33	5830	-24.19	20240112	4200	5.24	20240416	6780	-34.81	20230912	3900	13.33	20230726	1.42	N	215100	100	20 억		62978	N	N	0	N	00	N
13	20240429	131017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4400	20	2	0.46	93449865	21235	77.08	4380	4425	4370	5690	3070	4380	4400.75	0.31	0	3528	4433	4406	4383	4356	4333	4395	4345	20	1310	100	3150	5	1	20348454	895	64.71	2.86	12	0.10	68.00	1540.00	6780	20230912	-35.10	3900	20230726	12.82	5830	-24.53	20240112	4200	4.76	20240416	6780	-35.10	20230912	3900	12.82	20230726	1.42	N	215100	100	20 억		62978	N	N	0	N	00	N
14	20240429	121016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4410	30	2	0.68	77718315	17665	64.12	4380	4425	4370	5690	3070	4380	4399.56	0.31	0	1535	4433	4406	4383	4356	4333	4395	4345	20	1310	100	3150	5	1	20348454	897	64.85	2.86	12	0.09	68.00	1540.00	6780	20230912	-34.96	3900	20230726	13.08	5830	-24.36	20240112	4200	5.00	20240416	6780	-34.96	20230912	3900	13.08	20230726	1.42	N	215100	100	20 억		62978	N	N	0	N	00	N
15	20240429	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4420	40	2	0.91	61598360	13999	50.81	4380	4425	4370	5690	3070	4380	4400.20	0.31	0	1448	4433	4406	4383	4356	4333	4395	4345	20	1310	100	3150	5	1	20348454	899	65.00	2.87	12	0.07	68.00	1540.00	6780	20230912	-34.81	3900	20230726	13.33	5830	-24.19	20240112	4200	5.24	20240416	6780	-34.81	20230912	3900	13.33	20230726	1.42	N	215100	100	20 억		62978	N	N	0	N	00	N
16	20240429	101016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4395	15	2	0.34	24301730	5539	20.11	4380	4410	4370	5690	3070	4380	4387.39	0.31	0	1987	4433	4406	4383	4356	4333	4395	4345	20	1310	100	3150	5	1	20348454	894	64.63	2.85	12	0.03	68.00	1540.00	6780	20230912	-35.18	3900	20230726	12.69	5830	-24.61	20240112	4200	4.64	20240416	6780	-35.18	20230912	3900	12.69	20230726	1.42	N	215100	100	20 억		62978	N	N	0	N	00	N
17	20240429	091016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4410	30	2	0.68	6025840	1376	4.99	4380	4410	4370	5690	3070	4380	4379.24	0.31	0	321	4433	4406	4383	4356	4333	4395	4345	20	1310	100	3150	5	1	20348454	897	64.85	2.86	12	0.01	68.00	1540.00	6780	20230912	-34.96	3900	20230726	13.08	5830	-24.36	20240112	4200	5.00	20240416	6780	-34.96	20230912	3900	13.08	20230726	1.42	N	215100	100	20 억		62978	N	N	0	N	00	N
18	20240426	161012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	-15	5	-0.34	120108535	27412	75.84	4385	4410	4360	5710	3080	4395	4381.61	0.33	0	-4966	4478	4436	4373	4331	4268	4457	4352	20	1315	100	3160	5	1	20348454	891	64.41	2.84	12	0.13	68.00	1540.00	6780	20230912	-35.40	3900	20230726	12.31	5830	-24.87	20240112	4200	4.29	20240416	6780	-35.40	20230912	3900	12.31	20230726	1.43	N	215100	100	20 억		67944	N	N	0	N	00	N
19	20240426	151013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	-15	5	-0.34	116034730	26481	73.26	4385	4410	4360	5710	3080	4395	4381.81	0.33	0	-4939	4478	4436	4373	4331	4268	4457	4352	20	1315	100	3160	5	1	20348454	891	64.41	2.84	12	0.13	68.00	1540.00	6780	20230912	-35.40	3900	20230726	12.31	5830	-24.87	20240112	4200	4.29	20240416	6780	-35.40	20230912	3900	12.31	20230726	1.43	N	215100	100	20 억		67944	N	N	0	N	00	N
20	20240426	141011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	-15	5	-0.34	100775435	22993	63.61	4385	4410	4360	5710	3080	4395	4382.87	0.33	0	-4903	4478	4436	4373	4331	4268	4457	4352	20	1315	100	3160	5	1	20348454	891	64.41	2.84	12	0.11	68.00	1540.00	6780	20230912	-35.40	3900	20230726	12.31	5830	-24.87	20240112	4200	4.29	20240416	6780	-35.40	20230912	3900	12.31	20230726	1.43	N	215100	100	20 억		67944	N	N	0	N	00	N
21	20240426	131012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	-15	5	-0.34	91135680	20789	57.52	4385	4410	4360	5710	3080	4395	4383.84	0.33	0	-4523	4478	4436	4373	4331	4268	4457	4352	20	1315	100	3160	5	1	20348454	891	64.41	2.84	12	0.10	68.00	1540.00	6780	20230912	-35.40	3900	20230726	12.31	5830	-24.87	20240112	4200	4.29	20240416	6780	-35.40	20230912	3900	12.31	20230726	1.43	N	215100	100	20 억		67944	N	N	0	N	00	N
22	20240426	121009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4370	-25	5	-0.57	82694010	18860	52.18	4385	4410	4360	5710	3080	4395	4384.62	0.33	0	-4341	4478	4436	4373	4331	4268	4457	4352	20	1315	100	3160	5	1	20348454	889	64.26	2.84	12	0.09	68.00	1540.00	6780	20230912	-35.55	3900	20230726	12.05	5830	-25.04	20240112	4200	4.05	20240416	6780	-35.55	20230912	3900	12.05	20230726	1.43	N	215100	100	20 억		67944	N	N	0	N	00	N
23	20240426	111009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	-15	5	-0.34	63000845	14354	39.71	4385	4410	4375	5710	3080	4395	4389.08	0.33	0	-4210	4478	4436	4373	4331	4268	4457	4352	20	1315	100	3160	5	1	20348454	891	64.41	2.84	12	0.07	68.00	1540.00	6780	20230912	-35.40	3900	20230726	12.31	5830	-24.87	20240112	4200	4.29	20240416	6780	-35.40	20230912	3900	12.31	20230726	1.43	N	215100	100	20 억		67944	N	N	0	N	00	N
24	20240426	101009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4400	5	2	0.11	39839735	9075	25.11	4385	4410	4375	5710	3080	4395	4390.05	0.33	0	-1714	4478	4436	4373	4331	4268	4457	4352	20	1315	100	3160	5	1	20348454	895	64.71	2.86	12	0.04	68.00	1540.00	6780	20230912	-35.10	3900	20230726	12.82	5830	-24.53	20240112	4200	4.76	20240416	6780	-35.10	20230912	3900	12.82	20230726	1.43	N	215100	100	20 억		67944	N	N	0	N	00	N
25	20240426	091014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4410	15	2	0.34	13039130	2973	8.23	4385	4410	4375	5710	3080	4395	4385.85	0.33	0	2105	4478	4436	4373	4331	4268	4457	4352	20	1315	100	3160	5	1	20348454	897	64.85	2.86	12	0.01	68.00	1540.00	6780	20230912	-34.96	3900	20230726	13.08	5830	-24.36	20240112	4200	5.00	20240416	6780	-34.96	20230912	3900	13.08	20230726	1.43	N	215100	100	20 억		67944	N	N	0	N	00	N
26	20240425	161004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4395	25	2	0.57	156992905	35864	135.86	4355	4415	4310	5680	3060	4370	4377.45	0.30	0	6159	4436	4402	4356	4322	4276	4420	4340	20	1310	100	3140	5	1	20348454	894	64.63	2.85	12	0.18	68.00	1540.00	6780	20230912	-35.18	3900	20230726	12.69	5830	-24.61	20240112	4200	4.64	20240416	6780	-35.18	20230912	3900	12.69	20230726	1.42	N	215100	100	20 억		61892	N	N	0	N	00	N
27	20240425	151010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4395	25	2	0.57	151471665	34606	131.09	4355	4415	4310	5680	3060	4370	4377.04	0.30	0	6129	4436	4402	4356	4322	4276	4420	4340	20	1310	100	3140	5	1	20348454	894	64.63	2.85	12	0.17	68.00	1540.00	6780	20230912	-35.18	3900	20230726	12.69	5830	-24.61	20240112	4200	4.64	20240416	6780	-35.18	20230912	3900	12.69	20230726	1.42	N	215100	100	20 억		61892	N	N	0	N	00	N
28	20240425	141007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4370	0	3	0.00	133871865	30594	115.90	4355	4415	4310	5680	3060	4370	4375.76	0.30	0	6092	4436	4402	4356	4322	4276	4420	4340	20	1310	100	3140	5	1	20348454	889	64.26	2.84	12	0.15	68.00	1540.00	6780	20230912	-35.55	3900	20230726	12.05	5830	-25.04	20240112	4200	4.05	20240416	6780	-35.55	20230912	3900	12.05	20230726	1.42	N	215100	100	20 억		61892	N	N	0	N	00	N
29	20240425	131007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4385	15	2	0.34	105054640	24017	90.98	4355	4415	4310	5680	3060	4370	4374.18	0.30	0	6260	4436	4402	4356	4322	4276	4420	4340	20	1310	100	3140	5	1	20348454	892	64.49	2.85	12	0.12	68.00	1540.00	6780	20230912	-35.32	3900	20230726	12.44	5830	-24.79	20240112	4200	4.40	20240416	6780	-35.32	20230912	3900	12.44	20230726	1.42	N	215100	100	20 억		61892	N	N	0	N	00	N
30	20240425	121004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4400	30	2	0.69	100271460	22927	86.85	4355	4415	4310	5680	3060	4370	4373.51	0.30	0	6277	4436	4402	4356	4322	4276	4420	4340	20	1310	100	3140	5	1	20348454	895	64.71	2.86	12	0.11	68.00	1540.00	6780	20230912	-35.10	3900	20230726	12.82	5830	-24.53	20240112	4200	4.76	20240416	6780	-35.10	20230912	3900	12.82	20230726	1.42	N	215100	100	20 억		61892	N	N	0	N	00	N
31	20240425	111006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4375	5	2	0.11	80764350	18483	70.02	4355	4415	4310	5680	3060	4370	4369.66	0.30	0	5822	4436	4402	4356	4322	4276	4420	4340	20	1310	100	3140	5	1	20348454	890	64.34	2.84	12	0.09	68.00	1540.00	6780	20230912	-35.47	3900	20230726	12.18	5830	-24.96	20240112	4200	4.17	20240416	6780	-35.47	20230912	3900	12.18	20230726	1.42	N	215100	100	20 억		61892	N	N	0	N	00	N
32	20240425	101006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4395	25	2	0.57	65993175	15105	57.22	4355	4415	4310	5680	3060	4370	4368.96	0.30	0	6735	4436	4402	4356	4322	4276	4420	4340	20	1310	100	3140	5	1	20348454	894	64.63	2.85	12	0.07	68.00	1540.00	6780	20230912	-35.18	3900	20230726	12.69	5830	-24.61	20240112	4200	4.64	20240416	6780	-35.18	20230912	3900	12.69	20230726	1.42	N	215100	100	20 억		61892	N	N	0	N	00	N
33	20240425	091009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4345	-25	5	-0.57	9666550	2231	8.45	4355	4355	4310	5680	3060	4370	4332.80	0.30	0	-122	4436	4402	4356	4322	4276	4420	4340	20	1310	100	3140	5	1	20348454	884	63.90	2.82	12	0.01	68.00	1540.00	6780	20230912	-35.91	3900	20230726	11.41	5830	-25.47	20240112	4200	3.45	20240416	6780	-35.91	20230912	3900	11.41	20230726	1.42	N	215100	100	20 억		61892	N	N	0	N	00	N
34	20240424	160948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4370	45	2	1.04	114574015	26243	72.19	4355	4390	4310	5620	3030	4325	4365.85	0.28	0	5059	4418	4371	4348	4301	4278	4360	4290	20	1295	100	3110	5	1	20348454	889	64.26	2.84	12	0.13	68.00	1540.00	6780	20230912	-35.55	3900	20230726	12.05	5830	-25.04	20240112	4200	4.05	20240416	6780	-35.55	20230912	3900	12.05	20230726	1.42	N	215100	100	20 억		56833	N	N	0	N	00	N
35	20240424	151004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4365	40	2	0.92	109003815	24968	68.68	4355	4390	4310	5620	3030	4325	4365.74	0.28	0	5055	4418	4371	4348	4301	4278	4360	4290	20	1295	100	3110	5	1	20348454	888	64.19	2.83	12	0.12	68.00	1540.00	6780	20230912	-35.62	3900	20230726	11.92	5830	-25.13	20240112	4200	3.93	20240416	6780	-35.62	20230912	3900	11.92	20230726	1.42	N	215100	100	20 억		56833	N	N	0	N	00	N
36	20240424	141004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4370	45	2	1.04	93220175	21350	58.73	4355	4390	4310	5620	3030	4325	4366.28	0.28	0	4148	4418	4371	4348	4301	4278	4360	4290	20	1295	100	3110	5	1	20348454	889	64.26	2.84	12	0.10	68.00	1540.00	6780	20230912	-35.55	3900	20230726	12.05	5830	-25.04	20240112	4200	4.05	20240416	6780	-35.55	20230912	3900	12.05	20230726	1.42	N	215100	100	20 억		56833	N	N	0	N	00	N
37	20240424	131007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4375	50	2	1.16	71634865	16406	45.13	4355	4390	4310	5620	3030	4325	4366.38	0.28	0	4158	4418	4371	4348	4301	4278	4360	4290	20	1295	100	3110	5	1	20348454	890	64.34	2.84	12	0.08	68.00	1540.00	6780	20230912	-35.47	3900	20230726	12.18	5830	-24.96	20240112	4200	4.17	20240416	6780	-35.47	20230912	3900	12.18	20230726	1.42	N	215100	100	20 억		56833	N	N	0	N	00	N
38	20240424	121002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4385	60	2	1.39	63120400	14460	39.78	4355	4390	4310	5620	3030	4325	4365.17	0.28	0	3793	4418	4371	4348	4301	4278	4360	4290	20	1295	100	3110	5	1	20348454	892	64.49	2.85	12	0.07	68.00	1540.00	6780	20230912	-35.32	3900	20230726	12.44	5830	-24.79	20240112	4200	4.40	20240416	6780	-35.32	20230912	3900	12.44	20230726	1.42	N	215100	100	20 억		56833	N	N	0	N	00	N
39	20240424	111001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4360	35	2	0.81	56784810	13012	35.79	4355	4390	4310	5620	3030	4325	4364.03	0.28	0	3558	4418	4371	4348	4301	4278	4360	4290	20	1295	100	3110	5	1	20348454	887	64.12	2.83	12	0.06	68.00	1540.00	6780	20230912	-35.69	3900	20230726	11.79	5830	-25.21	20240112	4200	3.81	20240416	6780	-35.69	20230912	3900	11.79	20230726	1.42	N	215100	100	20 억		56833	N	N	0	N	00	N
40	20240424	100959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4375	50	2	1.16	47487385	10883	29.94	4355	4390	4310	5620	3030	4325	4363.45	0.28	0	3581	4418	4371	4348	4301	4278	4360	4290	20	1295	100	3110	5	1	20348454	890	64.34	2.84	12	0.05	68.00	1540.00	6780	20230912	-35.47	3900	20230726	12.18	5830	-24.96	20240112	4200	4.17	20240416	6780	-35.47	20230912	3900	12.18	20230726	1.42	N	215100	100	20 억		56833	N	N	0	N	00	N
41	20240424	091002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4360	35	2	0.81	9133270	2099	5.77	4355	4365	4310	5620	3030	4325	4351.25	0.28	0	6	4418	4371	4348	4301	4278	4360	4290	20	1295	100	3110	5	1	20348454	887	64.12	2.83	12	0.01	68.00	1540.00	6780	20230912	-35.69	3900	20230726	11.79	5830	-25.21	20240112	4200	3.81	20240416	6780	-35.69	20230912	3900	11.79	20230726	1.42	N	215100	100	20 억		56833	N	N	0	N	00	N
42	20240423	160937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4325	-25	5	-0.57	155439315	35728	122.78	4355	4395	4325	5650	3045	4350	4350.68	0.28	0	-229	4456	4402	4351	4297	4246	4430	4325	20	1300	100	3130	5	1	20348454	880	63.60	2.81	12	0.18	68.00	1540.00	6780	20230912	-36.21	3900	20230726	10.90	5830	-25.81	20240112	4200	2.98	20240416	6780	-36.21	20230912	3900	10.90	20230726	1.44	N	215100	100	20 억		57062	N	N	0	N	00	N
43	20240423	150958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4350	0	3	0.00	118497130	27202	93.48	4355	4395	4345	5650	3045	4350	4356.19	0.28	0	-1037	4456	4402	4351	4297	4246	4430	4325	20	1300	100	3130	5	1	20348454	885	63.97	2.82	12	0.13	68.00	1540.00	6780	20230912	-35.84	3900	20230726	11.54	5830	-25.39	20240112	4200	3.57	20240416	6780	-35.84	20230912	3900	11.54	20230726	1.44	N	215100	100	20 억		57062	N	N	0	N	00	N
44	20240423	140958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4360	10	2	0.23	106619860	24474	84.11	4355	4395	4345	5650	3045	4350	4356.45	0.28	0	-1037	4456	4402	4351	4297	4246	4430	4325	20	1300	100	3130	5	1	20348454	887	64.12	2.83	12	0.12	68.00	1540.00	6780	20230912	-35.69	3900	20230726	11.79	5830	-25.21	20240112	4200	3.81	20240416	6780	-35.69	20230912	3900	11.79	20230726	1.44	N	215100	100	20 억		57062	N	N	0	N	00	N
45	20240423	130955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4360	10	2	0.23	92124470	21151	72.69	4355	4395	4345	5650	3045	4350	4355.56	0.28	0	-896	4456	4402	4351	4297	4246	4430	4325	20	1300	100	3130	5	1	20348454	887	64.12	2.83	12	0.10	68.00	1540.00	6780	20230912	-35.69	3900	20230726	11.79	5830	-25.21	20240112	4200	3.81	20240416	6780	-35.69	20230912	3900	11.79	20230726	1.44	N	215100	100	20 억		57062	N	N	0	N	00	N
46	20240423	120955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4350	0	3	0.00	70203665	16110	55.36	4355	4395	4345	5650	3045	4350	4357.77	0.28	0	-896	4456	4402	4351	4297	4246	4430	4325	20	1300	100	3130	5	1	20348454	885	63.97	2.82	12	0.08	68.00	1540.00	6780	20230912	-35.84	3900	20230726	11.54	5830	-25.39	20240112	4200	3.57	20240416	6780	-35.84	20230912	3900	11.54	20230726	1.44	N	215100	100	20 억		57062	N	N	0	N	00	N
47	20240423	110957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4355	5	2	0.11	50145765	11500	39.52	4355	4395	4345	5650	3045	4350	4360.50	0.28	0	-1188	4456	4402	4351	4297	4246	4430	4325	20	1300	100	3130	5	1	20348454	886	64.04	2.83	12	0.06	68.00	1540.00	6780	20230912	-35.77	3900	20230726	11.67	5830	-25.30	20240112	4200	3.69	20240416	6780	-35.77	20230912	3900	11.67	20230726	1.44	N	215100	100	20 억		57062	N	N	0	N	00	N
48	20240423	100955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4355	5	2	0.11	29253385	6699	23.02	4355	4395	4345	5650	3045	4350	4366.83	0.28	0	-461	4456	4402	4351	4297	4246	4430	4325	20	1300	100	3130	5	1	20348454	886	64.04	2.83	12	0.03	68.00	1540.00	6780	20230912	-35.77	3900	20230726	11.67	5830	-25.30	20240112	4200	3.69	20240416	6780	-35.77	20230912	3900	11.67	20230726	1.44	N	215100	100	20 억		57062	N	N	0	N	00	N
49	20240423	090956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4385	35	2	0.80	2520905	576	1.98	4355	4395	4355	5650	3045	4350	4376.57	0.28	0	-45	4456	4402	4351	4297	4246	4430	4325	20	1300	100	3130	5	1	20348454	892	64.49	2.85	12	0.00	68.00	1540.00	6780	20230912	-35.32	3900	20230726	12.44	5830	-24.79	20240112	4200	4.40	20240416	6780	-35.32	20230912	3900	12.44	20230726	1.44	N	215100	100	20 억		57062	N	N	0	N	00	N
50	20240422	160952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4350	30	2	0.69	125793495	28890	69.73	4315	4405	4300	5610	3025	4320	4354.22	0.29	0	-1544	4516	4417	4331	4232	4146	4375	4190	20	1290	100	3110	5	1	20348454	885	63.97	2.82	12	0.14	68.00	1540.00	6780	20230912	-35.84	3900	20230726	11.54	5830	-25.39	20240112	4200	3.57	20240416	6780	-35.84	20230912	3900	11.54	20230726	1.44	N	215100	100	20 억		58607	N	N	0	N	00	N
51	20240422	150950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4355	35	2	0.81	122544340	28143	67.93	4315	4405	4300	5610	3025	4320	4354.35	0.29	0	-1496	4516	4417	4331	4232	4146	4375	4190	20	1290	100	3110	5	1	20348454	886	64.04	2.83	12	0.14	68.00	1540.00	6780	20230912	-35.77	3900	20230726	11.67	5830	-25.30	20240112	4200	3.69	20240416	6780	-35.77	20230912	3900	11.67	20230726	1.44	N	215100	100	20 억		58607	N	N	0	N	00	N
52	20240422	140952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4340	20	2	0.46	104991870	24099	58.17	4315	4405	4300	5610	3025	4320	4356.69	0.29	0	-1094	4516	4417	4331	4232	4146	4375	4190	20	1290	100	3110	5	1	20348454	883	63.82	2.82	12	0.12	68.00	1540.00	6780	20230912	-35.99	3900	20230726	11.28	5830	-25.56	20240112	4200	3.33	20240416	6780	-35.99	20230912	3900	11.28	20230726	1.44	N	215100	100	20 억		58607	N	N	0	N	00	N
53	20240422	130949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4340	20	2	0.46	91290045	20944	50.55	4315	4405	4300	5610	3025	4320	4358.77	0.29	0	-1615	4516	4417	4331	4232	4146	4375	4190	20	1290	100	3110	5	1	20348454	883	63.82	2.82	12	0.10	68.00	1540.00	6780	20230912	-35.99	3900	20230726	11.28	5830	-25.56	20240112	4200	3.33	20240416	6780	-35.99	20230912	3900	11.28	20230726	1.44	N	215100	100	20 억		58607	N	N	0	N	00	N
54	20240422	120948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4365	45	2	1.04	73385470	16828	40.62	4315	4405	4300	5610	3025	4320	4360.91	0.29	0	-2244	4516	4417	4331	4232	4146	4375	4190	20	1290	100	3110	5	1	20348454	888	64.19	2.83	12	0.08	68.00	1540.00	6780	20230912	-35.62	3900	20230726	11.92	5830	-25.13	20240112	4200	3.93	20240416	6780	-35.62	20230912	3900	11.92	20230726	1.44	N	215100	100	20 억		58607	N	N	0	N	00	N
55	20240422	110950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4365	45	2	1.04	61733885	14151	34.16	4315	4405	4300	5610	3025	4320	4362.51	0.29	0	-961	4516	4417	4331	4232	4146	4375	4190	20	1290	100	3110	5	1	20348454	888	64.19	2.83	12	0.07	68.00	1540.00	6780	20230912	-35.62	3900	20230726	11.92	5830	-25.13	20240112	4200	3.93	20240416	6780	-35.62	20230912	3900	11.92	20230726	1.44	N	215100	100	20 억		58607	N	N	0	N	00	N
56	20240422	100950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4395	75	2	1.74	44988555	10315	24.90	4315	4405	4300	5610	3025	4320	4361.47	0.29	0	-67	4516	4417	4331	4232	4146	4375	4190	20	1290	100	3110	5	1	20348454	894	64.63	2.85	12	0.05	68.00	1540.00	6780	20230912	-35.18	3900	20230726	12.69	5830	-24.61	20240112	4200	4.64	20240416	6780	-35.18	20230912	3900	12.69	20230726	1.44	N	215100	100	20 억		58607	N	N	0	N	00	N
57	20240422	090951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4330	10	2	0.23	7743510	1795	4.33	4315	4330	4300	5610	3025	4320	4313.93	0.29	0	912	4516	4417	4331	4232	4146	4375	4190	20	1290	100	3110	5	1	20348454	881	63.68	2.81	12	0.01	68.00	1540.00	6780	20230912	-36.14	3900	20230726	11.03	5830	-25.73	20240112	4200	3.10	20240416	6780	-36.14	20230912	3900	11.03	20230726	1.44	N	215100	100	20 억		58607	N	N	0	N	00	N
58	20240419	160906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4320	-70	5	-1.59	178935165	41376	121.50	4425	4430	4245	5700	3075	4390	4324.62	0.31	0	-4998	4463	4426	4378	4341	4293	4445	4360	20	1310	100	3160	5	1	20348454	879	63.53	2.81	12	0.20	68.00	1540.00	6780	20230912	-36.28	3900	20230726	10.77	5830	-25.90	20240112	4200	2.86	20240416	6780	-36.28	20230912	3900	10.77	20230726	1.43	N	215100	100	20 억		63300	N	N	0	N	00	N
59	20240419	150913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4320	-70	5	-1.59	165723230	38299	112.47	4425	4430	4245	5700	3075	4390	4327.09	0.31	0	-4836	4463	4426	4378	4341	4293	4445	4360	20	1310	100	3160	5	1	20348454	879	63.53	2.81	12	0.19	68.00	1540.00	6780	20230912	-36.28	3900	20230726	10.77	5830	-25.90	20240112	4200	2.86	20240416	6780	-36.28	20230912	3900	10.77	20230726	1.43	N	215100	100	20 억		63300	N	N	0	N	00	N
60	20240419	140905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4310	-80	5	-1.82	152933320	35333	103.76	4425	4430	4245	5700	3075	4390	4328.34	0.31	0	-4462	4463	4426	4378	4341	4293	4445	4360	20	1310	100	3160	5	1	20348454	877	63.38	2.80	12	0.17	68.00	1540.00	6780	20230912	-36.43	3900	20230726	10.51	5830	-26.07	20240112	4200	2.62	20240416	6780	-36.43	20230912	3900	10.51	20230726	1.43	N	215100	100	20 억		63300	N	N	0	N	00	N
61	20240419	130906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4295	-95	5	-2.16	144349230	33339	97.90	4425	4430	4245	5700	3075	4390	4329.74	0.31	0	-4144	4463	4426	4378	4341	4293	4445	4360	20	1310	100	3160	5	1	20348454	874	63.16	2.79	12	0.16	68.00	1540.00	6780	20230912	-36.65	3900	20230726	10.13	5830	-26.33	20240112	4200	2.26	20240416	6780	-36.65	20230912	3900	10.13	20230726	1.43	N	215100	100	20 억		63300	N	N	0	N	00	N
62	20240419	120903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4265	-125	5	-2.85	128095115	29546	86.76	4425	4430	4245	5700	3075	4390	4335.45	0.31	0	-4769	4463	4426	4378	4341	4293	4445	4360	20	1310	100	3160	5	1	20348454	868	62.72	2.77	12	0.15	68.00	1540.00	6780	20230912	-37.09	3900	20230726	9.36	5830	-26.84	20240112	4200	1.55	20240416	6780	-37.09	20230912	3900	9.36	20230726	1.43	N	215100	100	20 억		63300	N	N	0	N	00	N
63	20240419	110914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4315	-75	5	-1.71	79896700	18239	53.56	4425	4430	4310	5700	3075	4390	4380.54	0.31	0	-5972	4463	4426	4378	4341	4293	4445	4360	20	1310	100	3160	5	1	20348454	878	63.46	2.80	12	0.09	68.00	1540.00	6780	20230912	-36.36	3900	20230726	10.64	5830	-25.99	20240112	4200	2.74	20240416	6780	-36.36	20230912	3900	10.64	20230726	1.43	N	215100	100	20 억		63300	N	N	0	N	00	N
64	20240419	100911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4390	0	3	0.00	45321755	10299	30.24	4425	4430	4380	5700	3075	4390	4400.60	0.31	0	-2344	4463	4426	4378	4341	4293	4445	4360	20	1310	100	3160	5	1	20348454	893	64.56	2.85	12	0.05	68.00	1540.00	6780	20230912	-35.25	3900	20230726	12.56	5830	-24.70	20240112	4200	4.52	20240416	6780	-35.25	20230912	3900	12.56	20230726	1.43	N	215100	100	20 억		63300	N	N	0	N	00	N
65	20240419	090901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4400	10	2	0.23	9313410	2106	6.18	4425	4430	4400	5700	3075	4390	4422.32	0.31	0	-1032	4463	4426	4378	4341	4293	4445	4360	20	1310	100	3160	5	1	20348454	895	64.71	2.86	12	0.01	68.00	1540.00	6780	20230912	-35.10	3900	20230726	12.82	5830	-24.53	20240112	4200	4.76	20240416	6780	-35.10	20230912	3900	12.82	20230726	1.43	N	215100	100	20 억		63300	N	N	0	N	00	N
66	20240418	160903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4390	20	2	0.46	147831315	33743	17.80	4330	4415	4330	5680	3060	4370	4381.10	0.27	0	6256	4836	4602	4416	4182	3996	4720	4300	20	1310	100	3140	5	1	20348454	893	64.56	2.85	12	0.17	68.00	1540.00	6780	20230912	-35.25	3900	20230726	12.56	5830	-24.70	20240112	4200	4.52	20240416	6780	-35.25	20230912	3900	12.56	20230726	1.44	N	215100	100	20 억		55697	N	N	0	N	00	N
67	20240418	150902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	10	2	0.23	135725995	30983	16.34	4330	4415	4330	5680	3060	4370	4380.66	0.27	0	6256	4836	4602	4416	4182	3996	4720	4300	20	1310	100	3140	5	1	20348454	891	64.41	2.84	12	0.15	68.00	1540.00	6780	20230912	-35.40	3900	20230726	12.31	5830	-24.87	20240112	4200	4.29	20240416	6780	-35.40	20230912	3900	12.31	20230726	1.44	N	215100	100	20 억		55697	N	N	0	N	00	N
68	20240418	140908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4385	15	2	0.34	111566800	25471	13.44	4330	4415	4330	5680	3060	4370	4380.15	0.27	0	6457	4836	4602	4416	4182	3996	4720	4300	20	1310	100	3140	5	1	20348454	892	64.49	2.85	12	0.13	68.00	1540.00	6780	20230912	-35.32	3900	20230726	12.44	5830	-24.79	20240112	4200	4.40	20240416	6780	-35.32	20230912	3900	12.44	20230726	1.44	N	215100	100	20 억		55697	N	N	0	N	00	N
69	20240418	130901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4375	5	2	0.11	84574260	19299	10.18	4330	4415	4330	5680	3060	4370	4382.31	0.27	0	5142	4836	4602	4416	4182	3996	4720	4300	20	1310	100	3140	5	1	20348454	890	64.34	2.84	12	0.09	68.00	1540.00	6780	20230912	-35.47	3900	20230726	12.18	5830	-24.96	20240112	4200	4.17	20240416	6780	-35.47	20230912	3900	12.18	20230726	1.44	N	215100	100	20 억		55697	N	N	0	N	00	N
70	20240418	120900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	10	2	0.23	64351685	14691	7.75	4330	4415	4330	5680	3060	4370	4380.35	0.27	0	3771	4836	4602	4416	4182	3996	4720	4300	20	1310	100	3140	5	1	20348454	891	64.41	2.84	12	0.07	68.00	1540.00	6780	20230912	-35.40	3900	20230726	12.31	5830	-24.87	20240112	4200	4.29	20240416	6780	-35.40	20230912	3900	12.31	20230726	1.44	N	215100	100	20 억		55697	N	N	0	N	00	N
71	20240418	110904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4400	30	2	0.69	49310030	11259	5.94	4330	4415	4330	5680	3060	4370	4379.61	0.27	0	3190	4836	4602	4416	4182	3996	4720	4300	20	1310	100	3140	5	1	20348454	895	64.71	2.86	12	0.06	68.00	1540.00	6780	20230912	-35.10	3900	20230726	12.82	5830	-24.53	20240112	4200	4.76	20240416	6780	-35.10	20230912	3900	12.82	20230726	1.44	N	215100	100	20 억		55697	N	N	0	N	00	N
72	20240418	100904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4395	25	2	0.57	41289910	9433	4.98	4330	4415	4330	5680	3060	4370	4377.18	0.27	0	3475	4836	4602	4416	4182	3996	4720	4300	20	1310	100	3140	5	1	20348454	894	64.63	2.85	12	0.05	68.00	1540.00	6780	20230912	-35.18	3900	20230726	12.69	5830	-24.61	20240112	4200	4.64	20240416	6780	-35.18	20230912	3900	12.69	20230726	1.44	N	215100	100	20 억		55697	N	N	0	N	00	N
73	20240418	090900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4375	5	2	0.11	11938395	2739	1.44	4330	4415	4330	5680	3060	4370	4358.67	0.27	0	1082	4836	4602	4416	4182	3996	4720	4300	20	1310	100	3140	5	1	20348454	890	64.34	2.84	12	0.01	68.00	1540.00	6780	20230912	-35.47	3900	20230726	12.18	5830	-24.96	20240112	4200	4.17	20240416	6780	-35.47	20230912	3900	12.18	20230726	1.44	N	215100	100	20 억		55697	N	N	0	N	00	N
74	20240417	160854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4370	140	2	3.31	844071155	189197	377.92	4230	4650	4230	5490	2965	4230	4461.43	0.29	0	-749	4410	4320	4260	4170	4110	4290	4140	20	1260	100	3040	5	1	20348454	889	64.26	2.84	12	0.93	68.00	1540.00	6780	20230912	-35.55	3900	20230726	12.05	5830	-25.04	20240112	4200	4.05	20240416	6780	-35.55	20230912	3900	12.05	20230726	1.37	N	215100	100	20 억		57999	N	N	0	N	00	N
75	20240417	150908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4355	125	2	2.96	829178675	185788	371.11	4230	4650	4230	5490	2965	4230	4463.04	0.29	0	-897	4410	4320	4260	4170	4110	4290	4140	20	1260	100	3040	5	1	20348454	886	64.04	2.83	12	0.91	68.00	1540.00	6780	20230912	-35.77	3900	20230726	11.67	5830	-25.30	20240112	4200	3.69	20240416	6780	-35.77	20230912	3900	11.67	20230726	1.37	N	215100	100	20 억		57999	N	N	0	N	00	N
76	20240417	140903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4370	140	2	3.31	810243735	181450	362.44	4230	4650	4230	5490	2965	4230	4465.38	0.29	0	-435	4410	4320	4260	4170	4110	4290	4140	20	1260	100	3040	5	1	20348454	889	64.26	2.84	12	0.89	68.00	1540.00	6780	20230912	-35.55	3900	20230726	12.05	5830	-25.04	20240112	4200	4.05	20240416	6780	-35.55	20230912	3900	12.05	20230726	1.37	N	215100	100	20 억		57999	N	N	0	N	00	N
77	20240417	130904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4390	160	2	3.78	779985445	174547	348.65	4230	4650	4230	5490	2965	4230	4468.63	0.29	0	1577	4410	4320	4260	4170	4110	4290	4140	20	1260	100	3040	5	1	20348454	893	64.56	2.85	12	0.86	68.00	1540.00	6780	20230912	-35.25	3900	20230726	12.56	5830	-24.70	20240112	4200	4.52	20240416	6780	-35.25	20230912	3900	12.56	20230726	1.37	N	215100	100	20 억		57999	N	N	0	N	00	N
78	20240417	120906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4395	165	2	3.90	756280035	169153	337.88	4230	4650	4230	5490	2965	4230	4470.98	0.29	0	846	4410	4320	4260	4170	4110	4290	4140	20	1260	100	3040	5	1	20348454	894	64.63	2.85	12	0.83	68.00	1540.00	6780	20230912	-35.18	3900	20230726	12.69	5830	-24.61	20240112	4200	4.64	20240416	6780	-35.18	20230912	3900	12.69	20230726	1.37	N	215100	100	20 억		57999	N	N	0	N	00	N
79	20240417	110908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4355	125	2	2.96	724179285	161823	323.24	4230	4650	4230	5490	2965	4230	4475.13	0.29	0	1737	4410	4320	4260	4170	4110	4290	4140	20	1260	100	3040	5	1	20348454	886	64.04	2.83	12	0.80	68.00	1540.00	6780	20230912	-35.77	3900	20230726	11.67	5830	-25.30	20240112	4200	3.69	20240416	6780	-35.77	20230912	3900	11.67	20230726	1.37	N	215100	100	20 억		57999	N	N	0	N	00	N
80	20240417	100900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4415	185	2	4.37	631049255	140500	280.65	4230	4650	4230	5490	2965	4230	4491.45	0.29	0	-3024	4410	4320	4260	4170	4110	4290	4140	20	1260	100	3040	5	1	20348454	898	64.93	2.87	12	0.69	68.00	1540.00	6780	20230912	-34.88	3900	20230726	13.21	5830	-24.27	20240112	4200	5.12	20240416	6780	-34.88	20230912	3900	13.21	20230726	1.37	N	215100	100	20 억		57999	N	N	0	N	00	N
81	20240417	090857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4260	30	2	0.71	6719270	1583	3.16	4230	4270	4230	5490	2965	4230	4244.64	0.29	0	398	4410	4320	4260	4170	4110	4290	4140	20	1260	100	3040	5	1	20348454	867	62.65	2.77	12	0.01	68.00	1540.00	6780	20230912	-37.17	3900	20230726	9.23	5830	-26.93	20240112	4200	1.43	20240416	6780	-37.17	20230912	3900	9.23	20230726	1.37	N	215100	100	20 억		57999	N	N	0	N	00	N
82	20240416	160902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4230	-70	5	-1.63	211346100	49854	68.73	4280	4350	4200	5590	3010	4300	4239.44	0.28	0	1454	4460	4380	4330	4250	4200	4355	4225	20	1290	100	3090	5	1	20348454	861	62.21	2.75	12	0.25	68.00	1540.00	6780	20230912	-37.61	3900	20230726	8.46	5830	-27.44	20240112	4200	0.71	20240416	6780	-37.61	20230912	3900	8.46	20230726	1.37	N	215100	100	20 억		56544	N	N	0	N	00	N
83	20240416	150901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4225	-75	5	-1.74	198624750	46846	64.58	4280	4350	4200	5590	3010	4300	4239.95	0.28	0	1442	4460	4380	4330	4250	4200	4355	4225	20	1290	100	3090	5	1	20348454	860	62.13	2.74	12	0.23	68.00	1540.00	6780	20230912	-37.68	3900	20230726	8.33	5830	-27.53	20240112	4200	0.60	20240416	6780	-37.68	20230912	3900	8.33	20230726	1.37	N	215100	100	20 억		56544	N	N	0	N	00	N
84	20240416	140901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4205	-95	5	-2.21	178421265	42054	57.97	4280	4350	4200	5590	3010	4300	4242.67	0.28	0	62	4460	4380	4330	4250	4200	4355	4225	20	1290	100	3090	5	1	20348454	856	61.84	2.73	12	0.21	68.00	1540.00	6780	20230912	-37.98	3900	20230726	7.82	5830	-27.87	20240112	4200	0.12	20240416	6780	-37.98	20230912	3900	7.82	20230726	1.37	N	215100	100	20 억		56544	N	N	0	N	00	N
85	20240416	130859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4220	-80	5	-1.86	156074865	36735	50.64	4280	4350	4200	5590	3010	4300	4248.67	0.28	0	32	4460	4380	4330	4250	4200	4355	4225	20	1290	100	3090	5	1	20348454	859	62.06	2.74	12	0.18	68.00	1540.00	6780	20230912	-37.76	3900	20230726	8.21	5830	-27.62	20240112	4200	0.48	20240416	6780	-37.76	20230912	3900	8.21	20230726	1.37	N	215100	100	20 억		56544	N	N	0	N	00	N
86	20240416	120901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4210	-90	5	-2.09	127327240	29908	41.23	4280	4350	4200	5590	3010	4300	4257.30	0.28	0	-601	4460	4380	4330	4250	4200	4355	4225	20	1290	100	3090	5	1	20348454	857	61.91	2.73	12	0.15	68.00	1540.00	6780	20230912	-37.91	3900	20230726	7.95	5830	-27.79	20240112	4200	0.24	20240416	6780	-37.91	20230912	3900	7.95	20230726	1.37	N	215100	100	20 억		56544	N	N	0	N	00	N
87	20240416	110857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4210	-90	5	-2.09	111366805	26124	36.01	4280	4350	4200	5590	3010	4300	4263.01	0.28	0	-1851	4460	4380	4330	4250	4200	4355	4225	20	1290	100	3090	5	1	20348454	857	61.91	2.73	12	0.13	68.00	1540.00	6780	20230912	-37.91	3900	20230726	7.95	5830	-27.79	20240112	4200	0.24	20240416	6780	-37.91	20230912	3900	7.95	20230726	1.37	N	215100	100	20 억		56544	N	N	0	N	00	N
88	20240416	100850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4275	-25	5	-0.58	50751075	11814	16.29	4280	4350	4240	5590	3010	4300	4295.84	0.28	0	-1931	4460	4380	4330	4250	4200	4355	4225	20	1290	100	3090	5	1	20348454	870	62.87	2.78	12	0.06	68.00	1540.00	6780	20230912	-36.95	3900	20230726	9.62	5830	-26.67	20240112	4240	0.83	20240416	6780	-36.95	20230912	3900	9.62	20230726	1.37	N	215100	100	20 억		56544	N	N	0	N	00	N
89	20240416	090849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4325	25	2	0.58	14619255	3385	4.67	4280	4350	4280	5590	3010	4300	4318.83	0.28	0	-1133	4460	4380	4330	4250	4200	4355	4225	20	1290	100	3090	5	1	20348454	880	63.60	2.81	12	0.02	68.00	1540.00	6780	20230912	-36.21	3900	20230726	10.90	5830	-25.81	20240112	4280	1.05	20240416	6780	-36.21	20230912	3900	10.90	20230726	1.37	N	215100	100	20 억		56544	N	N	0	N	00	N
90	20240415	160847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4300	-140	5	-3.15	312612055	72427	219.76	4410	4410	4280	5770	3110	4440	4316.25	0.32	0	-5709	4526	4482	4456	4412	4386	4470	4400	20	1330	100	3190	5	1	20348454	875	63.24	2.79	12	0.36	68.00	1540.00	6780	20230912	-36.58	3900	20230726	10.26	5830	-26.24	20240112	4280	0.47	20240415	6780	-36.58	20230912	3900	10.26	20230726	1.38	N	215100	100	20 억		65228	N	N	0	N	00	N
91	20240415	150853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4300	-140	5	-3.15	300863695	69695	211.47	4410	4410	4280	5770	3110	4440	4316.86	0.32	0	-5571	4526	4482	4456	4412	4386	4470	4400	20	1330	100	3190	5	1	20348454	875	63.24	2.79	12	0.34	68.00	1540.00	6780	20230912	-36.58	3900	20230726	10.26	5830	-26.24	20240112	4280	0.47	20240415	6780	-36.58	20230912	3900	10.26	20230726	1.38	N	215100	100	20 억		65228	N	N	0	N	00	N
92	20240415	140846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4295	-145	5	-3.27	264541485	61231	185.79	4410	4410	4280	5770	3110	4440	4320.38	0.32	0	-5325	4526	4482	4456	4412	4386	4470	4400	20	1330	100	3190	5	1	20348454	874	63.16	2.79	12	0.30	68.00	1540.00	6780	20230912	-36.65	3900	20230726	10.13	5830	-26.33	20240112	4280	0.35	20240415	6780	-36.65	20230912	3900	10.13	20230726	1.38	N	215100	100	20 억		65228	N	N	0	N	00	N
93	20240415	130838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4300	-140	5	-3.15	249933860	57830	175.47	4410	4410	4280	5770	3110	4440	4321.87	0.32	0	-4585	4526	4482	4456	4412	4386	4470	4400	20	1330	100	3190	5	1	20348454	875	63.24	2.79	12	0.28	68.00	1540.00	6780	20230912	-36.58	3900	20230726	10.26	5830	-26.24	20240112	4280	0.47	20240415	6780	-36.58	20230912	3900	10.26	20230726	1.38	N	215100	100	20 억		65228	N	N	0	N	00	N
94	20240415	120851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4290	-150	5	-3.38	229007590	52959	160.69	4410	4410	4280	5770	3110	4440	4324.24	0.32	0	-5932	4526	4482	4456	4412	4386	4470	4400	20	1330	100	3190	5	1	20348454	873	63.09	2.79	12	0.26	68.00	1540.00	6780	20230912	-36.73	3900	20230726	10.00	5830	-26.42	20240112	4280	0.23	20240415	6780	-36.73	20230912	3900	10.00	20230726	1.38	N	215100	100	20 억		65228	N	N	0	N	00	N
95	20240415	110851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4315	-125	5	-2.82	182685250	42186	128.00	4410	4410	4310	5770	3110	4440	4330.47	0.32	0	-4283	4526	4482	4456	4412	4386	4470	4400	20	1330	100	3190	5	1	20348454	878	63.46	2.80	12	0.21	68.00	1540.00	6780	20230912	-36.36	3900	20230726	10.64	5830	-25.99	20240112	4310	0.12	20240415	6780	-36.36	20230912	3900	10.64	20230726	1.38	N	215100	100	20 억		65228	N	N	0	N	00	N
96	20240415	100846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4355	-85	5	-1.91	84136050	19362	58.75	4410	4410	4315	5770	3110	4440	4345.42	0.32	0	-2800	4526	4482	4456	4412	4386	4470	4400	20	1330	100	3190	5	1	20348454	886	64.04	2.83	12	0.10	68.00	1540.00	6780	20230912	-35.77	3900	20230726	11.67	5830	-25.30	20240112	4315	0.93	20240415	6780	-35.77	20230912	3900	11.67	20230726	1.38	N	215100	100	20 억		65228	N	N	0	N	00	N
97	20240415	090853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4355	-85	5	-1.91	21967735	5019	15.23	4410	4410	4330	5770	3110	4440	4376.91	0.32	0	-998	4526	4482	4456	4412	4386	4470	4400	20	1330	100	3190	5	1	20348454	886	64.04	2.83	12	0.02	68.00	1540.00	6780	20230912	-35.77	3900	20230726	11.67	5830	-25.30	20240112	4330	0.58	20240415	6780	-35.77	20230912	3900	11.67	20230726	1.38	N	215100	100	20 억		65228	N	N	0	N	00	N
98	20240412	160845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4440	-30	5	-0.67	146630885	32900	55.93	4470	4500	4430	5810	3130	4470	4456.97	0.34	0	-3123	4540	4505	4475	4440	4410	4490	4425	20	1340	100	3210	5	1	20348454	903	65.29	2.88	12	0.16	68.00	1540.00	6780	20230912	-34.51	3900	20230726	13.85	5830	-23.84	20240112	4430	0.23	20240412	6780	-34.51	20230912	3900	13.85	20230726	1.38	N	215100	100	20 억		68352	N	N	0	N	00	N
99	20240412	150848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4460	-10	5	-0.22	132106755	29633	50.38	4470	4500	4430	5810	3130	4470	4458.10	0.34	0	-3453	4540	4505	4475	4440	4410	4490	4425	20	1340	100	3210	5	1	20348454	908	65.59	2.90	12	0.15	68.00	1540.00	6780	20230912	-34.22	3900	20230726	14.36	5830	-23.50	20240112	4430	0.68	20240412	6780	-34.22	20230912	3900	14.36	20230726	1.38	N	215100	100	20 억		68352	N	N	0	N	00	N
100	20240412	140844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4460	-10	5	-0.22	101090635	22681	38.56	4470	4500	4430	5810	3130	4470	4457.06	0.34	0	-3251	4540	4505	4475	4440	4410	4490	4425	20	1340	100	3210	5	1	20348454	908	65.59	2.90	12	0.11	68.00	1540.00	6780	20230912	-34.22	3900	20230726	14.36	5830	-23.50	20240112	4430	0.68	20240412	6780	-34.22	20230912	3900	14.36	20230726	1.38	N	215100	100	20 억		68352	N	N	0	N	00	N
101	20240412	130835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4450	-20	5	-0.45	89068805	19987	33.98	4470	4500	4430	5810	3130	4470	4456.34	0.34	0	-2723	4540	4505	4475	4440	4410	4490	4425	20	1340	100	3210	5	1	20348454	906	65.44	2.89	12	0.10	68.00	1540.00	6780	20230912	-34.37	3900	20230726	14.10	5830	-23.67	20240112	4430	0.45	20240412	6780	-34.37	20230912	3900	14.10	20230726	1.38	N	215100	100	20 억		68352	N	N	0	N	00	N
102	20240412	120842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4445	-25	5	-0.56	71991760	16139	27.44	4470	4500	4435	5810	3130	4470	4460.73	0.34	0	-2716	4540	4505	4475	4440	4410	4490	4425	20	1340	100	3210	5	1	20348454	904	65.37	2.89	12	0.08	68.00	1540.00	6780	20230912	-34.44	3900	20230726	13.97	5830	-23.76	20240112	4435	0.23	20240412	6780	-34.44	20230912	3900	13.97	20230726	1.38	N	215100	100	20 억		68352	N	N	0	N	00	N
103	20240412	110839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4485	15	2	0.34	51114100	11447	19.46	4470	4500	4435	5810	3130	4470	4465.28	0.34	0	-2220	4540	4505	4475	4440	4410	4490	4425	20	1340	100	3210	5	1	20348454	913	65.96	2.91	12	0.06	68.00	1540.00	6780	20230912	-33.85	3900	20230726	15.00	5830	-23.07	20240112	4435	1.13	20240412	6780	-33.85	20230912	3900	15.00	20230726	1.38	N	215100	100	20 억		68352	N	N	0	N	00	N
104	20240412	100841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4485	15	2	0.34	39923095	8949	15.21	4470	4500	4435	5810	3130	4470	4461.18	0.34	0	-1183	4540	4505	4475	4440	4410	4490	4425	20	1340	100	3210	5	1	20348454	913	65.96	2.91	12	0.04	68.00	1540.00	6780	20230912	-33.85	3900	20230726	15.00	5830	-23.07	20240112	4435	1.13	20240412	6780	-33.85	20230912	3900	15.00	20230726	1.38	N	215100	100	20 억		68352	N	N	0	N	00	N
105	20240412	090842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4465	-5	5	-0.11	5770680	1290	2.19	4470	4485	4465	5810	3130	4470	4473.40	0.34	0	-499	4540	4505	4475	4440	4410	4490	4425	20	1340	100	3210	5	1	20348454	909	65.66	2.90	12	0.01	68.00	1540.00	6780	20230912	-34.14	3900	20230726	14.49	5830	-23.41	20240112	4445	0.45	20240411	6780	-34.14	20230912	3900	14.49	20230726	1.38	N	215100	100	20 억		68352	N	N	0	N	00	N
106	20240411	160836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4470	-30	5	-0.67	261857430	58629	91.97	4500	4510	4445	5850	3150	4500	4466.34	0.27	0	13449	4613	4556	4528	4471	4443	4542	4457	20	1350	100	3240	5	1	20348454	910	65.74	2.90	12	0.29	68.00	1540.00	6780	20230912	-34.07	3900	20230726	14.62	5830	-23.33	20240112	4445	0.56	20240411	6780	-34.07	20230912	3900	14.62	20230726	1.38	N	215100	100	20 억		54904	N	N	0	N	00	N
107	20240411	150842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4460	-40	5	-0.89	250636425	56118	88.04	4500	4510	4445	5850	3150	4500	4466.24	0.27	0	14201	4613	4556	4528	4471	4443	4542	4457	20	1350	100	3240	5	1	20348454	908	65.59	2.90	12	0.28	68.00	1540.00	6780	20230912	-34.22	3900	20230726	14.36	5830	-23.50	20240112	4445	0.34	20240411	6780	-34.22	20230912	3900	14.36	20230726	1.38	N	215100	100	20 억		54904	N	N	0	N	00	N
108	20240411	140838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4465	-35	5	-0.78	202877850	45393	71.21	4500	4510	4445	5850	3150	4500	4469.36	0.27	0	9994	4613	4556	4528	4471	4443	4542	4457	20	1350	100	3240	5	1	20348454	909	65.66	2.90	12	0.22	68.00	1540.00	6780	20230912	-34.14	3900	20230726	14.49	5830	-23.41	20240112	4445	0.45	20240411	6780	-34.14	20230912	3900	14.49	20230726	1.38	N	215100	100	20 억		54904	N	N	0	N	00	N
109	20240411	130828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4450	-50	5	-1.11	177489295	39706	62.29	4500	4510	4445	5850	3150	4500	4470.09	0.27	0	7758	4613	4556	4528	4471	4443	4542	4457	20	1350	100	3240	5	1	20348454	906	65.44	2.89	12	0.20	68.00	1540.00	6780	20230912	-34.37	3900	20230726	14.10	5830	-23.67	20240112	4445	0.11	20240411	6780	-34.37	20230912	3900	14.10	20230726	1.38	N	215100	100	20 억		54904	N	N	0	N	00	N
110	20240411	120840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4460	-40	5	-0.89	131366580	29350	46.04	4500	4510	4445	5850	3150	4500	4475.86	0.27	0	4417	4613	4556	4528	4471	4443	4542	4457	20	1350	100	3240	5	1	20348454	908	65.59	2.90	12	0.14	68.00	1540.00	6780	20230912	-34.22	3900	20230726	14.36	5830	-23.50	20240112	4445	0.34	20240411	6780	-34.22	20230912	3900	14.36	20230726	1.38	N	215100	100	20 억		54904	N	N	0	N	00	N
111	20240411	110833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4490	-10	5	-0.22	90952585	20301	31.85	4500	4510	4445	5850	3150	4500	4480.20	0.27	0	3429	4613	4556	4528	4471	4443	4542	4457	20	1350	100	3240	5	1	20348454	914	66.03	2.92	12	0.10	68.00	1540.00	6780	20230912	-33.78	3900	20230726	15.13	5830	-22.98	20240112	4445	1.01	20240411	6780	-33.78	20230912	3900	15.13	20230726	1.38	N	215100	100	20 억		54904	N	N	0	N	00	N
112	20240411	100839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4495	-5	5	-0.11	78376115	17500	27.45	4500	4510	4445	5850	3150	4500	4478.63	0.27	0	3429	4613	4556	4528	4471	4443	4542	4457	20	1350	100	3240	5	1	20348454	915	66.10	2.92	12	0.09	68.00	1540.00	6780	20230912	-33.70	3900	20230726	15.26	5830	-22.90	20240112	4445	1.12	20240411	6780	-33.70	20230912	3900	15.26	20230726	1.38	N	215100	100	20 억		54904	N	N	0	N	00	N
113	20240411	090837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4485	-15	5	-0.33	13915185	3095	4.86	4500	4510	4480	5850	3150	4500	4496.02	0.27	0	-1038	4613	4556	4528	4471	4443	4542	4457	20	1350	100	3240	5	1	20348454	913	65.96	2.91	12	0.02	68.00	1540.00	6780	20230912	-33.85	3900	20230726	15.00	5830	-23.07	20240112	4480	0.11	20240411	6780	-33.85	20230912	3900	15.00	20230726	1.38	N	215100	100	20 억		54904	N	N	0	N	00	N
114	20240409	160824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4500	-70	5	-1.53	287458590	63485	111.61	4570	4585	4500	5940	3200	4570	4527.98	0.25	0	3499	4763	4666	4618	4521	4473	4642	4497	20	1370	100	3290	5	1	20348454	916	66.18	2.92	12	0.31	68.00	1540.00	6780	20230912	-33.63	3900	20230726	15.38	5830	-22.81	20240112	4500	0.00	20240409	6780	-33.63	20230912	3900	15.38	20230726	1.39	N	215100	100	20 억		51406	N	N	0	N	00	N
115	20240409	150829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4505	-65	5	-1.42	278683870	61536	108.19	4570	4585	4500	5940	3200	4570	4528.79	0.25	0	3498	4763	4666	4618	4521	4473	4642	4497	20	1370	100	3290	5	1	20348454	917	66.25	2.93	12	0.30	68.00	1540.00	6780	20230912	-33.55	3900	20230726	15.51	5830	-22.73	20240112	4500	0.11	20240409	6780	-33.55	20230912	3900	15.51	20230726	1.39	N	215100	100	20 억		51406	N	N	0	N	00	N
116	20240409	140833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4510	-60	5	-1.31	236049190	52070	91.55	4570	4585	4505	5940	3200	4570	4533.30	0.25	0	4119	4763	4666	4618	4521	4473	4642	4497	20	1370	100	3290	5	1	20348454	918	66.32	2.93	12	0.26	68.00	1540.00	6780	20230912	-33.48	3900	20230726	15.64	5830	-22.64	20240112	4505	0.11	20240409	6780	-33.48	20230912	3900	15.64	20230726	1.39	N	215100	100	20 억		51406	N	N	0	N	00	N
117	20240409	130826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4530	-40	5	-0.88	200932375	44290	77.87	4570	4585	4505	5940	3200	4570	4536.74	0.25	0	3363	4763	4666	4618	4521	4473	4642	4497	20	1370	100	3290	5	1	20348454	922	66.62	2.94	12	0.22	68.00	1540.00	6780	20230912	-33.19	3900	20230726	16.15	5830	-22.30	20240112	4505	0.55	20240409	6780	-33.19	20230912	3900	16.15	20230726	1.39	N	215100	100	20 억		51406	N	N	0	N	00	N
118	20240409	120830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4530	-40	5	-0.88	187158810	41244	72.51	4570	4585	4505	5940	3200	4570	4537.84	0.25	0	3312	4763	4666	4618	4521	4473	4642	4497	20	1370	100	3290	5	1	20348454	922	66.62	2.94	12	0.20	68.00	1540.00	6780	20230912	-33.19	3900	20230726	16.15	5830	-22.30	20240112	4505	0.55	20240409	6780	-33.19	20230912	3900	16.15	20230726	1.39	N	215100	100	20 억		51406	N	N	0	N	00	N
119	20240409	110827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4520	-50	5	-1.09	170660780	37593	66.09	4570	4585	4505	5940	3200	4570	4539.70	0.25	0	3530	4763	4666	4618	4521	4473	4642	4497	20	1370	100	3290	5	1	20348454	920	66.47	2.94	12	0.18	68.00	1540.00	6780	20230912	-33.33	3900	20230726	15.90	5830	-22.47	20240112	4505	0.33	20240409	6780	-33.33	20230912	3900	15.90	20230726	1.39	N	215100	100	20 억		51406	N	N	0	N	00	N
120	20240409	100821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4555	-15	5	-0.33	96920775	21303	37.45	4570	4585	4520	5940	3200	4570	4549.63	0.25	0	4446	4763	4666	4618	4521	4473	4642	4497	20	1370	100	3290	5	1	20348454	927	66.99	2.96	12	0.10	68.00	1540.00	6780	20230912	-32.82	3900	20230726	16.79	5830	-21.87	20240112	4520	0.77	20240409	6780	-32.82	20230912	3900	16.79	20230726	1.39	N	215100	100	20 억		51406	N	N	0	N	00	N
121	20240409	090838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4535	-35	5	-0.77	21142320	4639	8.16	4570	4585	4535	5940	3200	4570	4557.52	0.25	0	848	4763	4666	4618	4521	4473	4642	4497	20	1370	100	3290	5	1	20348454	923	66.69	2.94	12	0.02	68.00	1540.00	6780	20230912	-33.11	3900	20230726	16.28	5830	-22.21	20240112	4535	0.00	20240409	6780	-33.11	20230912	3900	16.28	20230726	1.39	N	215100	100	20 억		51406	N	N	0	N	00	N
122	20240408	160821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4570	-70	5	-1.51	260486065	56664	125.91	4715	4715	4570	6030	3250	4640	4597.04	0.32	0	-13611	4690	4665	4635	4610	4580	4677	4622	20	1390	100	3340	5	1	20348454	930	67.21	2.97	12	0.28	68.00	1540.00	6780	20230912	-32.60	3900	20230726	17.18	5830	-21.61	20240112	4540	0.66	20240312	6780	-32.60	20230912	3900	17.18	20230726	1.41	N	215100	100	20 억		65017	N	N	0	N	00	N
123	20240408	150828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4585	-55	5	-1.19	236529780	51422	114.26	4715	4715	4570	6030	3250	4640	4599.78	0.32	0	-11236	4690	4665	4635	4610	4580	4677	4622	20	1390	100	3340	5	1	20348454	933	67.43	2.98	12	0.25	68.00	1540.00	6780	20230912	-32.37	3900	20230726	17.56	5830	-21.36	20240112	4540	0.99	20240312	6780	-32.37	20230912	3900	17.56	20230726	1.41	N	215100	100	20 억		65017	N	N	0	N	00	N
124	20240408	140827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4585	-55	5	-1.19	202404530	43969	97.70	4715	4715	4580	6030	3250	4640	4603.35	0.32	0	-8848	4690	4665	4635	4610	4580	4677	4622	20	1390	100	3340	5	1	20348454	933	67.43	2.98	12	0.22	68.00	1540.00	6780	20230912	-32.37	3900	20230726	17.56	5830	-21.36	20240112	4540	0.99	20240312	6780	-32.37	20230912	3900	17.56	20230726	1.41	N	215100	100	20 억		65017	N	N	0	N	00	N
125	20240408	130822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4585	-55	5	-1.19	190729390	41423	92.04	4715	4715	4580	6030	3250	4640	4604.43	0.32	0	-8848	4690	4665	4635	4610	4580	4677	4622	20	1390	100	3340	5	1	20348454	933	67.43	2.98	12	0.20	68.00	1540.00	6780	20230912	-32.37	3900	20230726	17.56	5830	-21.36	20240112	4540	0.99	20240312	6780	-32.37	20230912	3900	17.56	20230726	1.41	N	215100	100	20 억		65017	N	N	0	N	00	N
126	20240408	120829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4585	-55	5	-1.19	177333690	38502	85.55	4715	4715	4580	6030	3250	4640	4605.83	0.32	0	-8848	4690	4665	4635	4610	4580	4677	4622	20	1390	100	3340	5	1	20348454	933	67.43	2.98	12	0.19	68.00	1540.00	6780	20230912	-32.37	3900	20230726	17.56	5830	-21.36	20240112	4540	0.99	20240312	6780	-32.37	20230912	3900	17.56	20230726	1.41	N	215100	100	20 억		65017	N	N	0	N	00	N
127	20240408	110830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4585	-55	5	-1.19	149267310	32381	71.95	4715	4715	4585	6030	3250	4640	4609.72	0.32	0	-6687	4690	4665	4635	4610	4580	4677	4622	20	1390	100	3340	5	1	20348454	933	67.43	2.98	12	0.16	68.00	1540.00	6780	20230912	-32.37	3900	20230726	17.56	5830	-21.36	20240112	4540	0.99	20240312	6780	-32.37	20230912	3900	17.56	20230726	1.41	N	215100	100	20 억		65017	N	N	0	N	00	N
128	20240408	100820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4600	-40	5	-0.86	125743125	27258	60.57	4715	4715	4585	6030	3250	4640	4613.07	0.32	0	-5152	4690	4665	4635	4610	4580	4677	4622	20	1390	100	3340	5	1	20348454	936	67.65	2.99	12	0.13	68.00	1540.00	6780	20230912	-32.15	3900	20230726	17.95	5830	-21.10	20240112	4540	1.32	20240312	6780	-32.15	20230912	3900	17.95	20230726	1.41	N	215100	100	20 억		65017	N	N	0	N	00	N
129	20240408	090828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4625	-15	5	-0.32	45072145	9717	21.59	4715	4715	4610	6030	3250	4640	4638.48	0.32	0	2897	4690	4665	4635	4610	4580	4677	4622	20	1390	100	3340	5	1	20348454	941	68.01	3.00	12	0.05	68.00	1540.00	6780	20230912	-31.78	3900	20230726	18.59	5830	-20.67	20240112	4540	1.87	20240312	6780	-31.78	20230912	3900	18.59	20230726	1.41	N	215100	100	20 억		65017	N	N	0	N	00	N
130	20240405	160826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4640	-5	5	-0.11	202220280	43774	112.56	4610	4660	4605	6030	3255	4645	4619.64	0.34	0	-4041	4698	4671	4648	4621	4598	4685	4635	20	1385	100	3340	5	1	20348454	944	68.24	3.01	12	0.22	68.00	1540.00	6900	20230331	-32.75	3900	20230726	18.97	5830	-20.41	20240112	4540	2.20	20240312	6780	-31.56	20230912	3900	18.97	20230726	1.40	N	215100	100	20 억		69059	N	N	0	N	00	N
131	20240405	150821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4640	-5	5	-0.11	199696925	43230	111.16	4610	4660	4605	6030	3255	4645	4619.41	0.34	0	-3771	4698	4671	4648	4621	4598	4685	4635	20	1385	100	3340	5	1	20348454	944	68.24	3.01	12	0.21	68.00	1540.00	6900	20230331	-32.75	3900	20230726	18.97	5830	-20.41	20240112	4540	2.20	20240312	6780	-31.56	20230912	3900	18.97	20230726	1.40	N	215100	100	20 억		69059	N	N	0	N	00	N
132	20240405	140821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4630	-15	5	-0.32	167513140	36256	93.22	4610	4660	4605	6030	3255	4645	4620.29	0.34	0	-3714	4698	4671	4648	4621	4598	4685	4635	20	1385	100	3340	5	1	20348454	942	68.09	3.01	12	0.18	68.00	1540.00	6900	20230331	-32.90	3900	20230726	18.72	5830	-20.58	20240112	4540	1.98	20240312	6780	-31.71	20230912	3900	18.72	20230726	1.40	N	215100	100	20 억		69059	N	N	0	N	00	N
133	20240405	130819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4610	-35	5	-0.75	123917390	26823	68.97	4610	4660	4610	6030	3255	4645	4619.82	0.34	0	-2099	4698	4671	4648	4621	4598	4685	4635	20	1385	100	3340	5	1	20348454	938	67.79	2.99	12	0.13	68.00	1540.00	6900	20230331	-33.19	3900	20230726	18.21	5830	-20.93	20240112	4540	1.54	20240312	6780	-32.01	20230912	3900	18.21	20230726	1.40	N	215100	100	20 억		69059	N	N	0	N	00	N
134	20240405	120819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4620	-25	5	-0.54	97206270	21032	54.08	4610	4660	4610	6030	3255	4645	4621.83	0.34	0	-628	4698	4671	4648	4621	4598	4685	4635	20	1385	100	3340	5	1	20348454	940	67.94	3.00	12	0.10	68.00	1540.00	6900	20230331	-33.04	3900	20230726	18.46	5830	-20.75	20240112	4540	1.76	20240312	6780	-31.86	20230912	3900	18.46	20230726	1.40	N	215100	100	20 억		69059	N	N	0	N	00	N
135	20240405	110826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4620	-25	5	-0.54	70802620	15321	39.39	4610	4660	4610	6030	3255	4645	4621.28	0.34	0	368	4698	4671	4648	4621	4598	4685	4635	20	1385	100	3340	5	1	20348454	940	67.94	3.00	12	0.08	68.00	1540.00	6900	20230331	-33.04	3900	20230726	18.46	5830	-20.75	20240112	4540	1.76	20240312	6780	-31.86	20230912	3900	18.46	20230726	1.40	N	215100	100	20 억		69059	N	N	0	N	00	N
136	20240405	100715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4660	15	2	0.32	55554855	12024	30.92	4610	4660	4610	6030	3255	4645	4620.33	0.34	0	634	4698	4671	4648	4621	4598	4685	4635	20	1385	100	3340	5	1	20348454	948	68.53	3.03	12	0.06	68.00	1540.00	6900	20230331	-32.46	3900	20230726	19.49	5830	-20.07	20240112	4540	2.64	20240312	6780	-31.27	20230912	3900	19.49	20230726	1.40	N	215100	100	20 억		69059	N	N	0	N	00	N
137	20240405	090811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4645	0	3	0.00	6867975	1486	3.82	4610	4645	4610	6030	3255	4645	4621.79	0.34	0	105	4698	4671	4648	4621	4598	4685	4635	20	1385	100	3340	5	1	20348454	945	68.31	3.02	12	0.01	68.00	1540.00	6900	20230331	-32.68	3900	20230726	19.10	5830	-20.33	20240112	4540	2.31	20240312	6780	-31.49	20230912	3900	19.10	20230726	1.40	N	215100	100	20 억		69059	N	N	0	N	00	N
138	20240404	160809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4645	20	2	0.43	180243530	38768	75.21	4625	4675	4625	6010	3240	4625	4649.29	0.33	0	1212	4898	4761	4683	4546	4468	4830	4615	20	1385	100	3330	5	1	20348454	945	68.31	3.02	12	0.19	68.00	1540.00	6900	20230330	-32.68	3900	20230726	19.10	5830	-20.33	20240112	4540	2.31	20240312	6780	-31.49	20230912	3900	19.10	20230726	1.39	N	215100	100	20 억		67847	N	N	0	N	00	N
139	20240404	150807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4640	15	2	0.32	173614600	37339	72.44	4625	4675	4625	6010	3240	4625	4649.69	0.33	0	1371	4898	4761	4683	4546	4468	4830	4615	20	1385	100	3330	5	1	20348454	944	68.24	3.01	12	0.18	68.00	1540.00	6900	20230330	-32.75	3900	20230726	18.97	5830	-20.41	20240112	4540	2.20	20240312	6780	-31.56	20230912	3900	18.97	20230726	1.39	N	215100	100	20 억		67847	N	N	0	N	00	N
140	20240404	140811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4645	20	2	0.43	159808930	34362	66.66	4625	4675	4625	6010	3240	4625	4650.75	0.33	0	1629	4898	4761	4683	4546	4468	4830	4615	20	1385	100	3330	5	1	20348454	945	68.31	3.02	12	0.17	68.00	1540.00	6900	20230330	-32.68	3900	20230726	19.10	5830	-20.33	20240112	4540	2.31	20240312	6780	-31.49	20230912	3900	19.10	20230726	1.39	N	215100	100	20 억		67847	N	N	0	N	00	N
141	20240404	130802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4640	15	2	0.32	132262895	28427	55.15	4625	4675	4625	6010	3240	4625	4652.72	0.33	0	877	4898	4761	4683	4546	4468	4830	4615	20	1385	100	3330	5	1	20348454	944	68.24	3.01	12	0.14	68.00	1540.00	6900	20230330	-32.75	3900	20230726	18.97	5830	-20.41	20240112	4540	2.20	20240312	6780	-31.56	20230912	3900	18.97	20230726	1.39	N	215100	100	20 억		67847	N	N	0	N	00	N
142	20240404	120808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4635	10	2	0.22	125103530	26885	52.16	4625	4675	4625	6010	3240	4625	4653.28	0.33	0	877	4898	4761	4683	4546	4468	4830	4615	20	1385	100	3330	5	1	20348454	943	68.16	3.01	12	0.13	68.00	1540.00	6900	20230330	-32.83	3900	20230726	18.85	5830	-20.50	20240112	4540	2.09	20240312	6780	-31.64	20230912	3900	18.85	20230726	1.39	N	215100	100	20 억		67847	N	N	0	N	00	N
143	20240404	110809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4650	25	2	0.54	115453875	24806	48.12	4625	4675	4625	6010	3240	4625	4654.27	0.33	0	654	4898	4761	4683	4546	4468	4830	4615	20	1385	100	3330	5	1	20348454	946	68.38	3.02	12	0.12	68.00	1540.00	6900	20230330	-32.61	3900	20230726	19.23	5830	-20.24	20240112	4540	2.42	20240312	6780	-31.42	20230912	3900	19.23	20230726	1.39	N	215100	100	20 억		67847	N	N	0	N	00	N
144	20240404	100809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4660	35	2	0.76	89820260	19282	37.41	4625	4675	4625	6010	3240	4625	4658.24	0.33	0	-154	4898	4761	4683	4546	4468	4830	4615	20	1385	100	3330	5	1	20348454	948	68.53	3.03	12	0.09	68.00	1540.00	6900	20230330	-32.46	3900	20230726	19.49	5830	-20.07	20240112	4540	2.64	20240312	6780	-31.27	20230912	3900	19.49	20230726	1.39	N	215100	100	20 억		67847	N	N	0	N	00	N
145	20240404	090809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4655	30	2	0.65	6570775	1418	2.75	4625	4660	4625	6010	3240	4625	4633.83	0.33	0	-101	4898	4761	4683	4546	4468	4830	4615	20	1385	100	3330	5	1	20348454	947	68.46	3.02	12	0.01	68.00	1540.00	6900	20230330	-32.54	3900	20230726	19.36	5830	-20.15	20240112	4540	2.53	20240312	6780	-31.34	20230912	3900	19.36	20230726	1.39	N	215100	100	20 억		67847	N	N	0	N	00	N
146	20240403	160807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4625	-50	5	-1.07	233235715	50256	60.98	4605	4820	4605	6070	3275	4675	4640.97	0.34	0	-3689	4878	4776	4723	4621	4568	4750	4595	20	1395	100	3360	5	1	20348454	941	68.01	3.00	12	0.25	68.00	1540.00	6920	20230329	-33.16	3900	20230726	18.59	5830	-20.67	20240112	4540	1.87	20240312	6780	-31.78	20230912	3900	18.59	20230726	1.39	N	215100	100	20 억		70158	N	N	0	N	00	N
147	20240403	150807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4630	-45	5	-0.96	221074025	47628	57.79	4605	4820	4605	6070	3275	4675	4641.68	0.34	0	-2215	4878	4776	4723	4621	4568	4750	4595	20	1395	100	3360	5	1	20348454	942	68.09	3.01	12	0.23	68.00	1540.00	6920	20230329	-33.09	3900	20230726	18.72	5830	-20.58	20240112	4540	1.98	20240312	6780	-31.71	20230912	3900	18.72	20230726	1.39	N	215100	100	20 억		70158	N	N	0	N	00	N
148	20240403	140759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4655	-20	5	-0.43	205567270	44278	53.73	4605	4820	4605	6070	3275	4675	4642.65	0.34	0	-919	4878	4776	4723	4621	4568	4750	4595	20	1395	100	3360	5	1	20348454	947	68.46	3.02	12	0.22	68.00	1540.00	6920	20230329	-32.73	3900	20230726	19.36	5830	-20.15	20240112	4540	2.53	20240312	6780	-31.34	20230912	3900	19.36	20230726	1.39	N	215100	100	20 억		70158	N	N	0	N	00	N
149	20240403	130800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4625	-50	5	-1.07	178885945	38523	46.75	4605	4820	4605	6070	3275	4675	4643.61	0.34	0	-867	4878	4776	4723	4621	4568	4750	4595	20	1395	100	3360	5	1	20348454	941	68.01	3.00	12	0.19	68.00	1540.00	6920	20230329	-33.16	3900	20230726	18.59	5830	-20.67	20240112	4540	1.87	20240312	6780	-31.78	20230912	3900	18.59	20230726	1.39	N	215100	100	20 억		70158	N	N	0	N	00	N
150	20240403	120759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4635	-40	5	-0.86	160567425	34562	41.94	4605	4820	4605	6070	3275	4675	4645.78	0.34	0	-504	4878	4776	4723	4621	4568	4750	4595	20	1395	100	3360	5	1	20348454	943	68.16	3.01	12	0.17	68.00	1540.00	6920	20230329	-33.02	3900	20230726	18.85	5830	-20.50	20240112	4540	2.09	20240312	6780	-31.64	20230912	3900	18.85	20230726	1.39	N	215100	100	20 억		70158	N	N	0	N	00	N
151	20240403	110803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4620	-55	5	-1.18	133795110	28782	34.93	4605	4820	4605	6070	3275	4675	4648.57	0.34	0	-143	4878	4776	4723	4621	4568	4750	4595	20	1395	100	3360	5	1	20348454	940	67.94	3.00	12	0.14	68.00	1540.00	6920	20230329	-33.24	3900	20230726	18.46	5830	-20.75	20240112	4540	1.76	20240312	6780	-31.86	20230912	3900	18.46	20230726	1.39	N	215100	100	20 억		70158	N	N	0	N	00	N
152	20240403	100802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4655	-20	5	-0.43	103221370	22178	26.91	4605	4820	4605	6070	3275	4675	4654.22	0.34	0	-208	4878	4776	4723	4621	4568	4750	4595	20	1395	100	3360	5	1	20348454	947	68.46	3.02	12	0.11	68.00	1540.00	6920	20230329	-32.73	3900	20230726	19.36	5830	-20.15	20240112	4540	2.53	20240312	6780	-31.34	20230912	3900	19.36	20230726	1.39	N	215100	100	20 억		70158	N	N	0	N	00	N
153	20240403	090803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4710	35	2	0.75	44900965	9638	11.70	4605	4820	4605	6070	3275	4675	4658.74	0.34	0	215	4878	4776	4723	4621	4568	4750	4595	20	1395	100	3360	5	1	20348454	958	69.26	3.06	12	0.05	68.00	1540.00	6920	20230329	-31.94	3900	20230726	20.77	5830	-19.21	20240112	4540	3.74	20240312	6780	-30.53	20230912	3900	20.77	20230726	1.39	N	215100	100	20 억		70158	N	N	0	N	00	N
154	20240402	160750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4675	-90	5	-1.89	385747125	81984	137.28	4765	4825	4670	6190	3340	4765	4705.16	0.44	0	-18242	4811	4787	4756	4732	4701	4772	4717	20	1425	100	3430	5	1	20348454	951	68.75	3.04	12	0.40	68.00	1540.00	7170	20230328	-34.80	3900	20230726	19.87	5830	-19.81	20240112	4540	2.97	20240312	6780	-31.05	20230912	3900	19.87	20230726	1.40	N	215100	100	20 억		88901	N	N	0	N	00	N
155	20240402	150757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4675	-90	5	-1.89	360831860	76655	128.36	4765	4825	4670	6190	3340	4765	4707.22	0.44	0	-18240	4811	4787	4756	4732	4701	4772	4717	20	1425	100	3430	5	1	20348454	951	68.75	3.04	12	0.38	68.00	1540.00	7170	20230328	-34.80	3900	20230726	19.87	5830	-19.81	20240112	4540	2.97	20240312	6780	-31.05	20230912	3900	19.87	20230726	1.40	N	215100	100	20 억		88901	N	N	0	N	00	N
156	20240402	140801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4685	-80	5	-1.68	314513065	66757	111.79	4765	4825	4670	6190	3340	4765	4711.31	0.44	0	-17647	4811	4787	4756	4732	4701	4772	4717	20	1425	100	3430	5	1	20348454	953	68.90	3.04	12	0.33	68.00	1540.00	7170	20230328	-34.66	3900	20230726	20.13	5830	-19.64	20240112	4540	3.19	20240312	6780	-30.90	20230912	3900	20.13	20230726	1.40	N	215100	100	20 억		88901	N	N	0	N	00	N
157	20240402	130749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4675	-90	5	-1.89	297608260	63145	105.74	4765	4825	4670	6190	3340	4765	4713.09	0.44	0	-17487	4811	4787	4756	4732	4701	4772	4717	20	1425	100	3430	5	1	20348454	951	68.75	3.04	12	0.31	68.00	1540.00	7170	20230328	-34.80	3900	20230726	19.87	5830	-19.81	20240112	4540	2.97	20240312	6780	-31.05	20230912	3900	19.87	20230726	1.40	N	215100	100	20 억		88901	N	N	0	N	00	N
158	20240402	120746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4695	-70	5	-1.47	237014900	50197	84.06	4765	4825	4690	6190	3340	4765	4721.69	0.44	0	-14813	4811	4787	4756	4732	4701	4772	4717	20	1425	100	3430	5	1	20348454	955	69.04	3.05	12	0.25	68.00	1540.00	7170	20230328	-34.52	3900	20230726	20.38	5830	-19.47	20240112	4540	3.41	20240312	6780	-30.75	20230912	3900	20.38	20230726	1.40	N	215100	100	20 억		88901	N	N	0	N	00	N
159	20240402	110749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4710	-55	5	-1.15	199498060	42210	70.68	4765	4825	4700	6190	3340	4765	4726.32	0.44	0	-12538	4811	4787	4756	4732	4701	4772	4717	20	1425	100	3430	5	1	20348454	958	69.26	3.06	12	0.21	68.00	1540.00	7170	20230328	-34.31	3900	20230726	20.77	5830	-19.21	20240112	4540	3.74	20240312	6780	-30.53	20230912	3900	20.77	20230726	1.40	N	215100	100	20 억		88901	N	N	0	N	00	N
160	20240402	100751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4705	-60	5	-1.26	159583585	33727	56.48	4765	4825	4700	6190	3340	4765	4731.63	0.44	0	-10906	4811	4787	4756	4732	4701	4772	4717	20	1425	100	3430	5	1	20348454	957	69.19	3.06	12	0.17	68.00	1540.00	7170	20230328	-34.38	3900	20230726	20.64	5830	-19.30	20240112	4540	3.63	20240312	6780	-30.60	20230912	3900	20.64	20230726	1.40	N	215100	100	20 억		88901	N	N	0	N	00	N
161	20240402	090750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4760	-5	5	-0.10	34150565	7142	11.96	4765	4825	4740	6190	3340	4765	4781.65	0.44	0	-1394	4811	4787	4756	4732	4701	4772	4717	20	1425	100	3430	5	1	20348454	969	70.00	3.09	12	0.04	68.00	1540.00	7170	20230328	-33.61	3900	20230726	22.05	5830	-18.35	20240112	4540	4.85	20240312	6780	-29.79	20230912	3900	22.05	20230726	1.40	N	215100	100	20 억		88901	N	N	0	N	00	N
162	20240401	160749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4765	40	2	0.85	279073525	58853	99.31	4770	4780	4725	6140	3310	4725	4741.71	0.37	0	14098	4765	4745	4720	4700	4675	4755	4710	20	1415	100	3400	5	1	20348454	970	70.07	3.09	12	0.29	68.00	1540.00	7170	20230328	-33.54	3900	20230726	22.18	5830	-18.27	20240112	4540	4.96	20240312	6780	-29.72	20230912	3900	22.18	20230726	1.39	N	215100	100	20 억		75303	N	N	0	N	00	N
163	20240401	150750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4760	35	2	0.74	264199310	55729	94.04	4770	4780	4725	6140	3310	4725	4740.79	0.37	0	14102	4765	4745	4720	4700	4675	4755	4710	20	1415	100	3400	5	1	20348454	969	70.00	3.09	12	0.27	68.00	1540.00	7170	20230328	-33.61	3900	20230726	22.05	5830	-18.35	20240112	4540	4.85	20240312	6780	-29.79	20230912	3900	22.05	20230726	1.39	N	215100	100	20 억		75303	N	N	0	N	00	N
164	20240401	140745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4755	30	2	0.63	244225145	51531	86.96	4770	4780	4725	6140	3310	4725	4739.39	0.37	0	14215	4765	4745	4720	4700	4675	4755	4710	20	1415	100	3400	5	1	20348454	968	69.93	3.09	12	0.25	68.00	1540.00	7170	20230328	-33.68	3900	20230726	21.92	5830	-18.44	20240112	4540	4.74	20240312	6780	-29.87	20230912	3900	21.92	20230726	1.39	N	215100	100	20 억		75303	N	N	0	N	00	N
165	20240401	130743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4735	10	2	0.21	225506425	47588	80.30	4770	4780	4725	6140	3310	4725	4738.73	0.37	0	13092	4765	4745	4720	4700	4675	4755	4710	20	1415	100	3400	5	1	20348454	963	69.63	3.07	12	0.23	68.00	1540.00	7170	20230328	-33.96	3900	20230726	21.41	5830	-18.78	20240112	4540	4.30	20240312	6780	-30.16	20230912	3900	21.41	20230726	1.39	N	215100	100	20 억		75303	N	N	0	N	00	N
166	20240401	120749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4730	5	2	0.11	178355060	37630	63.50	4770	4780	4730	6140	3310	4725	4739.71	0.37	0	12182	4765	4745	4720	4700	4675	4755	4710	20	1415	100	3400	5	1	20348454	962	69.56	3.07	12	0.18	68.00	1540.00	7170	20230328	-34.03	3900	20230726	21.28	5830	-18.87	20240112	4540	4.19	20240312	6780	-30.24	20230912	3900	21.28	20230726	1.39	N	215100	100	20 억		75303	N	N	0	N	00	N
167	20240401	110748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4735	10	2	0.21	147141555	31042	52.38	4770	4780	4730	6140	3310	4725	4740.09	0.37	0	11682	4765	4745	4720	4700	4675	4755	4710	20	1415	100	3400	5	1	20348454	963	69.63	3.07	12	0.15	68.00	1540.00	7170	20230328	-33.96	3900	20230726	21.41	5830	-18.78	20240112	4540	4.30	20240312	6780	-30.16	20230912	3900	21.41	20230726	1.39	N	215100	100	20 억		75303	N	N	0	N	00	N
168	20240401	100746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4755	30	2	0.63	120369860	25397	42.86	4770	4780	4730	6140	3310	4725	4739.54	0.37	0	11900	4765	4745	4720	4700	4675	4755	4710	20	1415	100	3400	5	1	20348454	968	69.93	3.09	12	0.12	68.00	1540.00	7170	20230328	-33.68	3900	20230726	21.92	5830	-18.44	20240112	4540	4.74	20240312	6780	-29.87	20230912	3900	21.92	20230726	1.39	N	215100	100	20 억		75303	N	N	0	N	00	N
169	20240401	090745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4755	30	2	0.63	9619955	2018	3.41	4770	4780	4740	6140	3310	4725	4767.54	0.37	0	536	4765	4745	4720	4700	4675	4755	4710	20	1415	100	3400	5	1	20348454	968	69.93	3.09	12	0.01	68.00	1540.00	7170	20230328	-33.68	3900	20230726	21.92	5830	-18.44	20240112	4540	4.74	20240312	6780	-29.87	20230912	3900	21.92	20230726	1.39	N	215100	100	20 억		75303	N	N	0	N	00	N