KissMeData/348030/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	161228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	-70	5	-0.92	62504260	8273	83.41	7520	7630	7500	9880	5320	7600	7555.21	0.24	0	1145	7773	7686	7583	7496	7393	7730	7540	10	2280	100	5320	10	1	9603800	723	-14.85	1.00	12	0.09	-507.00	7524.00	11190	20230424	-32.71	7150	20231010	5.31	9920	-24.09	20240131	7210	4.44	20240419	11160	-32.53	20230720	7150	5.31	20231010	1.41	N	348030	100	9 억		22993	N	N	0	N	00	N
3	20240430	151238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	-20	5	-0.26	57224870	7572	76.35	7520	7630	7500	9880	5320	7600	7557.43	0.24	0	1170	7773	7686	7583	7496	7393	7730	7540	10	2280	100	5320	10	1	9603800	728	-14.95	1.01	12	0.08	-507.00	7524.00	11190	20230424	-32.26	7150	20231010	6.01	9920	-23.59	20240131	7210	5.13	20240419	11160	-32.08	20230720	7150	6.01	20231010	1.41	N	348030	100	9 억		22993	N	N	0	N	00	N
4	20240430	141246	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-60	5	-0.79	52044010	6885	69.42	7520	7630	7500	9880	5320	7600	7559.04	0.24	0	1172	7773	7686	7583	7496	7393	7730	7540	10	2280	100	5320	10	1	9603800	724	-14.87	1.00	12	0.07	-507.00	7524.00	11190	20230424	-32.62	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.41	N	348030	100	9 억		22993	N	N	0	N	00	N
5	20240430	131241	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-60	5	-0.79	41686800	5507	55.53	7520	7630	7520	9880	5320	7600	7569.78	0.24	0	911	7773	7686	7583	7496	7393	7730	7540	10	2280	100	5320	10	1	9603800	724	-14.87	1.00	12	0.06	-507.00	7524.00	11190	20230424	-32.62	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.41	N	348030	100	9 억		22993	N	N	0	N	00	N
6	20240430	121238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	-10	5	-0.13	23272870	3066	30.91	7520	7630	7520	9880	5320	7600	7590.63	0.24	0	147	7773	7686	7583	7496	7393	7730	7540	10	2280	100	5320	10	1	9603800	729	-14.97	1.01	12	0.03	-507.00	7524.00	11190	20230424	-32.17	7150	20231010	6.15	9920	-23.49	20240131	7210	5.27	20240419	11160	-31.99	20230720	7150	6.15	20231010	1.41	N	348030	100	9 억		22993	N	N	0	N	00	N
7	20240430	111232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	-10	5	-0.13	22501380	2964	29.89	7520	7630	7520	9880	5320	7600	7591.56	0.24	0	147	7773	7686	7583	7496	7393	7730	7540	10	2280	100	5320	10	1	9603800	729	-14.97	1.01	12	0.03	-507.00	7524.00	11190	20230424	-32.17	7150	20231010	6.15	9920	-23.49	20240131	7210	5.27	20240419	11160	-31.99	20230720	7150	6.15	20231010	1.41	N	348030	100	9 억		22993	N	N	0	N	00	N
8	20240430	101234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	-10	5	-0.13	22137810	2916	29.40	7520	7630	7520	9880	5320	7600	7591.84	0.24	0	142	7773	7686	7583	7496	7393	7730	7540	10	2280	100	5320	10	1	9603800	729	-14.97	1.01	12	0.03	-507.00	7524.00	11190	20230424	-32.17	7150	20231010	6.15	9920	-23.49	20240131	7210	5.27	20240419	11160	-31.99	20230720	7150	6.15	20231010	1.41	N	348030	100	9 억		22993	N	N	0	N	00	N
9	20240430	091244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	0	3	0.00	12393050	1632	16.45	7520	7600	7520	9880	5320	7600	7593.78	0.24	0	84	7773	7686	7583	7496	7393	7730	7540	10	2280	100	5320	10	1	9603800	730	-14.99	1.01	12	0.02	-507.00	7524.00	11190	20230424	-32.08	7150	20231010	6.29	9920	-23.39	20240131	7210	5.41	20240419	11160	-31.90	20230720	7150	6.29	20231010	1.41	N	348030	100	9 억		22993	N	N	0	N	00	N
10	20240429	161223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	40	2	0.53	73911860	9718	182.12	7520	7670	7480	9820	5300	7560	7605.67	0.24	0	354	7673	7616	7543	7486	7413	7645	7515	10	2260	100	5290	10	1	9603800	730	-14.99	1.01	12	0.10	-507.00	7524.00	11420	20230421	-33.45	7150	20231010	6.29	9920	-23.39	20240131	7210	5.41	20240419	11160	-31.90	20230720	7150	6.29	20231010	1.40	N	348030	100	9 억		22641	N	N	0	N	00	N
11	20240429	151234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	80	2	1.06	69865900	9186	172.15	7520	7670	7480	9820	5300	7560	7605.70	0.24	0	425	7673	7616	7543	7486	7413	7645	7515	10	2260	100	5290	10	1	9603800	734	-15.07	1.02	12	0.10	-507.00	7524.00	11420	20230421	-33.10	7150	20231010	6.85	9920	-22.98	20240131	7210	5.96	20240419	11160	-31.54	20230720	7150	6.85	20231010	1.40	N	348030	100	9 억		22641	N	N	0	N	00	N
12	20240429	141148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7660	100	2	1.32	64361230	8465	158.64	7520	7670	7480	9820	5300	7560	7603.22	0.24	0	322	7673	7616	7543	7486	7413	7645	7515	10	2260	100	5290	10	1	9603800	736	-15.11	1.02	12	0.09	-507.00	7524.00	11420	20230421	-32.92	7150	20231010	7.13	9920	-22.78	20240131	7210	6.24	20240419	11160	-31.36	20230720	7150	7.13	20231010	1.40	N	348030	100	9 억		22641	N	N	0	N	00	N
13	20240429	131232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7660	100	2	1.32	46609060	6141	115.09	7520	7670	7480	9820	5300	7560	7589.82	0.24	0	248	7673	7616	7543	7486	7413	7645	7515	10	2260	100	5290	10	1	9603800	736	-15.11	1.02	12	0.06	-507.00	7524.00	11420	20230421	-32.92	7150	20231010	7.13	9920	-22.78	20240131	7210	6.24	20240419	11160	-31.36	20230720	7150	7.13	20231010	1.40	N	348030	100	9 억		22641	N	N	0	N	00	N
14	20240429	121231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	20	2	0.26	29259380	3873	72.58	7520	7600	7480	9820	5300	7560	7554.71	0.24	0	356	7673	7616	7543	7486	7413	7645	7515	10	2260	100	5290	10	1	9603800	728	-14.95	1.01	12	0.04	-507.00	7524.00	11420	20230421	-33.63	7150	20231010	6.01	9920	-23.59	20240131	7210	5.13	20240419	11160	-32.08	20230720	7150	6.01	20231010	1.40	N	348030	100	9 억		22641	N	N	0	N	00	N
15	20240429	111206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	-10	5	-0.13	25206660	3338	62.56	7520	7600	7480	9820	5300	7560	7551.42	0.24	0	178	7673	7616	7543	7486	7413	7645	7515	10	2260	100	5290	10	1	9603800	725	-14.89	1.00	12	0.03	-507.00	7524.00	11420	20230421	-33.89	7150	20231010	5.59	9920	-23.89	20240131	7210	4.72	20240419	11160	-32.35	20230720	7150	5.59	20231010	1.40	N	348030	100	9 억		22641	N	N	0	N	00	N
16	20240429	101231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	30	2	0.40	20359520	2698	50.56	7520	7600	7480	9820	5300	7560	7546.15	0.24	0	442	7673	7616	7543	7486	7413	7645	7515	10	2260	100	5290	10	1	9603800	729	-14.97	1.01	12	0.03	-507.00	7524.00	11420	20230421	-33.54	7150	20231010	6.15	9920	-23.49	20240131	7210	5.27	20240419	11160	-31.99	20230720	7150	6.15	20231010	1.40	N	348030	100	9 억		22641	N	N	0	N	00	N
17	20240429	091231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7510	-50	5	-0.66	10056140	1339	25.09	7520	7590	7480	9820	5300	7560	7510.15	0.24	0	-79	7673	7616	7543	7486	7413	7645	7515	10	2260	100	5290	10	1	9603800	721	-14.81	1.00	12	0.01	-507.00	7524.00	11420	20230421	-34.24	7150	20231010	5.03	9920	-24.29	20240131	7210	4.16	20240419	11160	-32.71	20230720	7150	5.03	20231010	1.40	N	348030	100	9 억		22641	N	N	0	N	00	N
18	20240426	161226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	40	2	0.53	40102460	5334	63.93	7500	7600	7470	9770	5270	7520	7518.27	0.25	0	-972	7626	7572	7486	7432	7346	7600	7460	10	2250	100	5260	10	1	9603800	726	-14.91	1.00	12	0.06	-507.00	7524.00	11630	20230420	-35.00	7150	20231010	5.73	9920	-23.79	20240131	7210	4.85	20240419	11160	-32.26	20230720	7150	5.73	20231010	1.40	N	348030	100	9 억		23579	N	N	0	N	00	N
19	20240426	151229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	60	2	0.80	39164760	5210	62.44	7500	7600	7470	9770	5270	7520	7517.23	0.25	0	-968	7626	7572	7486	7432	7346	7600	7460	10	2250	100	5260	10	1	9603800	728	-14.95	1.01	12	0.05	-507.00	7524.00	11630	20230420	-34.82	7150	20231010	6.01	9920	-23.59	20240131	7210	5.13	20240419	11160	-32.08	20230720	7150	6.01	20231010	1.40	N	348030	100	9 억		23579	N	N	0	N	00	N
20	20240426	141226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	70	2	0.93	31500710	4196	50.29	7500	7600	7470	9770	5270	7520	7507.32	0.25	0	-506	7626	7572	7486	7432	7346	7600	7460	10	2250	100	5260	10	1	9603800	729	-14.97	1.01	12	0.04	-507.00	7524.00	11630	20230420	-34.74	7150	20231010	6.15	9920	-23.49	20240131	7210	5.27	20240419	11160	-31.99	20230720	7150	6.15	20231010	1.40	N	348030	100	9 억		23579	N	N	0	N	00	N
21	20240426	131227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	20	2	0.27	26237990	3498	41.92	7500	7550	7470	9770	5270	7520	7500.85	0.25	0	-163	7626	7572	7486	7432	7346	7600	7460	10	2250	100	5260	10	1	9603800	724	-14.87	1.00	12	0.04	-507.00	7524.00	11630	20230420	-35.17	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.40	N	348030	100	9 억		23579	N	N	0	N	00	N
22	20240426	121224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7480	-40	5	-0.53	24725170	3297	39.51	7500	7550	7470	9770	5270	7520	7499.29	0.25	0	-76	7626	7572	7486	7432	7346	7600	7460	10	2250	100	5260	10	1	9603800	718	-14.75	0.99	12	0.03	-507.00	7524.00	11630	20230420	-35.68	7150	20231010	4.62	9920	-24.60	20240131	7210	3.74	20240419	11160	-32.97	20230720	7150	4.62	20231010	1.40	N	348030	100	9 억		23579	N	N	0	N	00	N
23	20240426	111219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7470	-50	5	-0.66	21160860	2822	33.82	7500	7550	7470	9770	5270	7520	7498.53	0.25	0	-64	7626	7572	7486	7432	7346	7600	7460	10	2250	100	5260	10	1	9603800	717	-14.73	0.99	12	0.03	-507.00	7524.00	11630	20230420	-35.77	7150	20231010	4.48	9920	-24.70	20240131	7210	3.61	20240419	11160	-33.06	20230720	7150	4.48	20231010	1.40	N	348030	100	9 억		23579	N	N	0	N	00	N
24	20240426	101223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	-30	5	-0.40	10989060	1464	17.55	7500	7550	7490	9770	5270	7520	7506.19	0.25	0	-64	7626	7572	7486	7432	7346	7600	7460	10	2250	100	5260	10	1	9603800	719	-14.77	1.00	12	0.02	-507.00	7524.00	11630	20230420	-35.60	7150	20231010	4.76	9920	-24.50	20240131	7210	3.88	20240419	11160	-32.89	20230720	7150	4.76	20231010	1.40	N	348030	100	9 억		23579	N	N	0	N	00	N
25	20240426	091228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	30	2	0.40	1023520	136	1.63	7500	7550	7500	9770	5270	7520	7525.88	0.25	0	-28	7626	7572	7486	7432	7346	7600	7460	10	2250	100	5260	10	1	9603800	725	-14.89	1.00	12	0.00	-507.00	7524.00	11630	20230420	-35.08	7150	20231010	5.59	9920	-23.89	20240131	7210	4.72	20240419	11160	-32.35	20230720	7150	5.59	20231010	1.40	N	348030	100	9 억		23579	N	N	0	N	00	N
26	20240425	161218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	20	2	0.27	62389880	8344	52.71	7500	7540	7400	9750	5250	7500	7476.16	0.24	0	90	7693	7596	7503	7406	7313	7645	7455	10	2250	100	5250	10	1	9603800	722	-14.83	1.00	12	0.09	-507.00	7524.00	11670	20230419	-35.56	7150	20231010	5.17	9920	-24.19	20240131	7210	4.30	20240419	11160	-32.62	20230720	7150	5.17	20231010	1.38	N	348030	100	9 억		23489	N	N	0	N	00	N
27	20240425	151223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	-10	5	-0.13	52952730	7089	44.78	7500	7540	7400	9750	5250	7500	7469.70	0.24	0	104	7693	7596	7503	7406	7313	7645	7455	10	2250	100	5250	10	1	9603800	719	-14.77	1.00	12	0.07	-507.00	7524.00	11670	20230419	-35.82	7150	20231010	4.76	9920	-24.50	20240131	7210	3.88	20240419	11160	-32.89	20230720	7150	4.76	20231010	1.38	N	348030	100	9 억		23489	N	N	0	N	00	N
28	20240425	141220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	0	3	0.00	34613850	4631	29.25	7500	7540	7400	9750	5250	7500	7474.38	0.24	0	128	7693	7596	7503	7406	7313	7645	7455	10	2250	100	5250	10	1	9603800	720	-14.79	1.00	12	0.05	-507.00	7524.00	11670	20230419	-35.73	7150	20231010	4.90	9920	-24.40	20240131	7210	4.02	20240419	11160	-32.80	20230720	7150	4.90	20231010	1.38	N	348030	100	9 억		23489	N	N	0	N	00	N
29	20240425	131221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7480	-20	5	-0.27	32588650	4361	27.55	7500	7540	7400	9750	5250	7500	7472.75	0.24	0	170	7693	7596	7503	7406	7313	7645	7455	10	2250	100	5250	10	1	9603800	718	-14.75	0.99	12	0.05	-507.00	7524.00	11670	20230419	-35.90	7150	20231010	4.62	9920	-24.60	20240131	7210	3.74	20240419	11160	-32.97	20230720	7150	4.62	20231010	1.38	N	348030	100	9 억		23489	N	N	0	N	00	N
30	20240425	121217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	-10	5	-0.13	31555230	4223	26.68	7500	7540	7400	9750	5250	7500	7472.23	0.24	0	170	7693	7596	7503	7406	7313	7645	7455	10	2250	100	5250	10	1	9603800	719	-14.77	1.00	12	0.04	-507.00	7524.00	11670	20230419	-35.82	7150	20231010	4.76	9920	-24.50	20240131	7210	3.88	20240419	11160	-32.89	20230720	7150	4.76	20231010	1.38	N	348030	100	9 억		23489	N	N	0	N	00	N
31	20240425	111219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	40	2	0.53	29498760	3948	24.94	7500	7540	7400	9750	5250	7500	7471.82	0.24	0	188	7693	7596	7503	7406	7313	7645	7455	10	2250	100	5250	10	1	9603800	724	-14.87	1.00	12	0.04	-507.00	7524.00	11670	20230419	-35.39	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.38	N	348030	100	9 억		23489	N	N	0	N	00	N
32	20240425	101218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7450	-50	5	-0.67	17377500	2335	14.75	7500	7500	7400	9750	5250	7500	7442.18	0.24	0	278	7693	7596	7503	7406	7313	7645	7455	10	2250	100	5250	10	1	9603800	715	-14.69	0.99	12	0.02	-507.00	7524.00	11670	20230419	-36.16	7150	20231010	4.20	9920	-24.90	20240131	7210	3.33	20240419	11160	-33.24	20230720	7150	4.20	20231010	1.38	N	348030	100	9 억		23489	N	N	0	N	00	N
33	20240425	091223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7420	-80	5	-1.07	5909630	793	5.01	7500	7500	7420	9750	5250	7500	7452.24	0.24	0	37	7693	7596	7503	7406	7313	7645	7455	10	2250	100	5250	10	1	9603800	713	-14.64	0.99	12	0.01	-507.00	7524.00	11670	20230419	-36.42	7150	20231010	3.78	9920	-25.20	20240131	7210	2.91	20240419	11160	-33.51	20230720	7150	3.78	20231010	1.38	N	348030	100	9 억		23489	N	N	0	N	00	N
34	20240424	161200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	100	2	1.35	119027890	15830	51.55	7470	7600	7410	9620	5180	7400	7519.13	0.21	0	3099	7640	7520	7450	7330	7260	7485	7295	10	2220	100	5180	10	1	9603800	720	-14.79	1.00	12	0.16	-507.00	7524.00	11740	20230418	-36.12	7150	20231010	4.90	9920	-24.40	20240131	7210	4.02	20240419	11190	-32.98	20230424	7150	4.90	20231010	1.32	N	348030	100	9 억		20390	N	N	0	N	00	N
35	20240424	151216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	150	2	2.03	111862900	14879	48.45	7470	7600	7410	9620	5180	7400	7518.17	0.21	0	2926	7640	7520	7450	7330	7260	7485	7295	10	2220	100	5180	10	1	9603800	725	-14.89	1.00	12	0.15	-507.00	7524.00	11740	20230418	-35.69	7150	20231010	5.59	9920	-23.89	20240131	7210	4.72	20240419	11190	-32.53	20230424	7150	5.59	20231010	1.32	N	348030	100	9 억		20390	N	N	0	N	00	N
36	20240424	141218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	150	2	2.03	92647700	12330	40.15	7470	7600	7410	9620	5180	7400	7514.01	0.21	0	2228	7640	7520	7450	7330	7260	7485	7295	10	2220	100	5180	10	1	9603800	725	-14.89	1.00	12	0.13	-507.00	7524.00	11740	20230418	-35.69	7150	20231010	5.59	9920	-23.89	20240131	7210	4.72	20240419	11190	-32.53	20230424	7150	5.59	20231010	1.32	N	348030	100	9 억		20390	N	N	0	N	00	N
37	20240424	131221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	180	2	2.43	87029000	11588	37.74	7470	7600	7410	9620	5180	7400	7510.27	0.21	0	2253	7640	7520	7450	7330	7260	7485	7295	10	2220	100	5180	10	1	9603800	728	-14.95	1.01	12	0.12	-507.00	7524.00	11740	20230418	-35.43	7150	20231010	6.01	9920	-23.59	20240131	7210	5.13	20240419	11190	-32.26	20230424	7150	6.01	20231010	1.32	N	348030	100	9 억		20390	N	N	0	N	00	N
38	20240424	121215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	170	2	2.30	65061720	8671	28.24	7470	7600	7410	9620	5180	7400	7503.37	0.21	0	2236	7640	7520	7450	7330	7260	7485	7295	10	2220	100	5180	10	1	9603800	727	-14.93	1.01	12	0.09	-507.00	7524.00	11740	20230418	-35.52	7150	20231010	5.87	9920	-23.69	20240131	7210	4.99	20240419	11190	-32.35	20230424	7150	5.87	20231010	1.32	N	348030	100	9 억		20390	N	N	0	N	00	N
39	20240424	111213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	170	2	2.30	47150740	6302	20.52	7470	7570	7410	9620	5180	7400	7481.87	0.21	0	2562	7640	7520	7450	7330	7260	7485	7295	10	2220	100	5180	10	1	9603800	727	-14.93	1.01	12	0.07	-507.00	7524.00	11740	20230418	-35.52	7150	20231010	5.87	9920	-23.69	20240131	7210	4.99	20240419	11190	-32.35	20230424	7150	5.87	20231010	1.32	N	348030	100	9 억		20390	N	N	0	N	00	N
40	20240424	101211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	120	2	1.62	34858600	4670	15.21	7470	7520	7410	9620	5180	7400	7464.37	0.21	0	2330	7640	7520	7450	7330	7260	7485	7295	10	2220	100	5180	10	1	9603800	722	-14.83	1.00	12	0.05	-507.00	7524.00	11740	20230418	-35.95	7150	20231010	5.17	9920	-24.19	20240131	7210	4.30	20240419	11190	-32.80	20230424	7150	5.17	20231010	1.32	N	348030	100	9 억		20390	N	N	0	N	00	N
41	20240424	091215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7420	20	2	0.27	3820790	512	1.67	7470	7470	7410	9620	5180	7400	7462.48	0.21	0	-10	7640	7520	7450	7330	7260	7485	7295	10	2220	100	5180	10	1	9603800	713	-14.64	0.99	12	0.01	-507.00	7524.00	11740	20230418	-36.80	7150	20231010	3.78	9920	-25.20	20240131	7210	2.91	20240419	11190	-33.69	20230424	7150	3.78	20231010	1.32	N	348030	100	9 억		20390	N	N	0	N	00	N
42	20240423	161140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7400	-90	5	-1.20	227914450	30683	3.69	7490	7570	7380	9730	5250	7490	7428.54	0.20	0	906	8836	8162	7726	7052	6616	8500	7390	10	2240	100	5240	10	1	9603800	711	-14.60	0.98	12	0.32	-507.00	7524.00	11860	20230417	-37.61	7150	20231010	3.50	9920	-25.40	20240131	7210	2.64	20240419	11190	-33.87	20230424	7150	3.50	20231010	1.35	N	348030	100	9 억		19432	N	N	0	N	00	N
43	20240423	151210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	-60	5	-0.80	219563970	29555	3.55	7490	7570	7380	9730	5250	7490	7429.00	0.20	0	881	8836	8162	7726	7052	6616	8500	7390	10	2240	100	5240	10	1	9603800	714	-14.65	0.99	12	0.31	-507.00	7524.00	11860	20230417	-37.35	7150	20231010	3.92	9920	-25.10	20240131	7210	3.05	20240419	11190	-33.60	20230424	7150	3.92	20231010	1.35	N	348030	100	9 억		19432	N	N	0	N	00	N
44	20240423	141208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7470	-20	5	-0.27	202226450	27218	3.27	7490	7570	7380	9730	5250	7490	7429.88	0.20	0	591	8836	8162	7726	7052	6616	8500	7390	10	2240	100	5240	10	1	9603800	717	-14.73	0.99	12	0.28	-507.00	7524.00	11860	20230417	-37.02	7150	20231010	4.48	9920	-24.70	20240131	7210	3.61	20240419	11190	-33.24	20230424	7150	4.48	20231010	1.35	N	348030	100	9 억		19432	N	N	0	N	00	N
45	20240423	131207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7470	-20	5	-0.27	184490880	24845	2.99	7490	7570	7380	9730	5250	7490	7425.67	0.20	0	674	8836	8162	7726	7052	6616	8500	7390	10	2240	100	5240	10	1	9603800	717	-14.73	0.99	12	0.26	-507.00	7524.00	11860	20230417	-37.02	7150	20231010	4.48	9920	-24.70	20240131	7210	3.61	20240419	11190	-33.24	20230424	7150	4.48	20231010	1.35	N	348030	100	9 억		19432	N	N	0	N	00	N
46	20240423	121206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	-60	5	-0.80	176647730	23792	2.86	7490	7570	7380	9730	5250	7490	7424.67	0.20	0	737	8836	8162	7726	7052	6616	8500	7390	10	2240	100	5240	10	1	9603800	714	-14.65	0.99	12	0.25	-507.00	7524.00	11860	20230417	-37.35	7150	20231010	3.92	9920	-25.10	20240131	7210	3.05	20240419	11190	-33.60	20230424	7150	3.92	20231010	1.35	N	348030	100	9 억		19432	N	N	0	N	00	N
47	20240423	111207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7400	-90	5	-1.20	153442980	20669	2.48	7490	7570	7390	9730	5250	7490	7423.82	0.20	0	636	8836	8162	7726	7052	6616	8500	7390	10	2240	100	5240	10	1	9603800	711	-14.60	0.98	12	0.22	-507.00	7524.00	11860	20230417	-37.61	7150	20231010	3.50	9920	-25.40	20240131	7210	2.64	20240419	11190	-33.87	20230424	7150	3.50	20231010	1.35	N	348030	100	9 억		19432	N	N	0	N	00	N
48	20240423	101204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7470	-20	5	-0.27	89586460	12056	1.45	7490	7570	7400	9730	5250	7490	7430.86	0.20	0	1093	8836	8162	7726	7052	6616	8500	7390	10	2240	100	5240	10	1	9603800	717	-14.73	0.99	12	0.13	-507.00	7524.00	11860	20230417	-37.02	7150	20231010	4.48	9920	-24.70	20240131	7210	3.61	20240419	11190	-33.24	20230424	7150	4.48	20231010	1.35	N	348030	100	9 억		19432	N	N	0	N	00	N
49	20240423	091208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	40	2	0.53	30445250	4088	0.49	7490	7570	7410	9730	5250	7490	7447.47	0.20	0	1304	8836	8162	7726	7052	6616	8500	7390	10	2240	100	5240	10	1	9603800	723	-14.85	1.00	12	0.04	-507.00	7524.00	11860	20230417	-36.51	7150	20231010	5.31	9920	-24.09	20240131	7210	4.44	20240419	11190	-32.71	20230424	7150	5.31	20231010	1.35	N	348030	100	9 억		19432	N	N	0	N	00	N
50	20240422	161202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	190	2	2.60	6547334570	830684	5039.03	7290	8400	7290	9490	5110	7300	7882.19	0.26	0	-5531	7613	7456	7333	7176	7053	7395	7115	10	2190	100	5110	10	1	9603800	719	-14.77	1.00	12	8.65	-507.00	7524.00	11860	20230417	-36.85	7150	20231010	4.76	9920	-24.50	20240131	7210	3.88	20240419	11190	-33.07	20230424	7150	4.76	20231010	1.38	N	348030	100	9 억		24766	N	N	0	N	00	N
51	20240422	151200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	190	2	2.60	6485943600	822484	4989.29	7290	8400	7290	9490	5110	7300	7885.80	0.26	0	-4908	7613	7456	7333	7176	7053	7395	7115	10	2190	100	5110	10	1	9603800	719	-14.77	1.00	12	8.56	-507.00	7524.00	11860	20230417	-36.85	7150	20231010	4.76	9920	-24.50	20240131	7210	3.88	20240419	11190	-33.07	20230424	7150	4.76	20231010	1.38	N	348030	100	9 억		24766	N	N	0	N	00	N
52	20240422	141202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	280	2	3.84	6255470570	791799	4803.15	7290	8400	7290	9490	5110	7300	7900.33	0.26	0	-11191	7613	7456	7333	7176	7053	7395	7115	10	2190	100	5110	10	1	9603800	728	-14.95	1.01	12	8.24	-507.00	7524.00	11860	20230417	-36.09	7150	20231010	6.01	9920	-23.59	20240131	7210	5.13	20240419	11190	-32.26	20230424	7150	6.01	20231010	1.38	N	348030	100	9 억		24766	N	N	0	N	00	N
53	20240422	131158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7390	90	2	1.23	2789583560	350511	2126.24	7290	8400	7290	9490	5110	7300	7958.62	0.26	0	-2938	7613	7456	7333	7176	7053	7395	7115	10	2190	100	5110	10	1	9603800	710	-14.58	0.98	12	3.65	-507.00	7524.00	11860	20230417	-37.69	7150	20231010	3.36	9920	-25.50	20240131	7210	2.50	20240419	11190	-33.96	20230424	7150	3.36	20231010	1.38	N	348030	100	9 억		24766	N	N	0	N	00	N
54	20240422	121157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7440	140	2	1.92	2668925460	334101	2026.70	7290	8400	7290	9490	5110	7300	7988.38	0.26	0	-6053	7613	7456	7333	7176	7053	7395	7115	10	2190	100	5110	10	1	9603800	715	-14.67	0.99	12	3.48	-507.00	7524.00	11860	20230417	-37.27	7150	20231010	4.06	9920	-25.00	20240131	7210	3.19	20240419	11190	-33.51	20230424	7150	4.06	20231010	1.38	N	348030	100	9 억		24766	N	N	0	N	00	N
55	20240422	111200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7340	40	2	0.55	23705950	3245	19.68	7290	7340	7290	9490	5110	7300	7305.38	0.26	0	809	7613	7456	7333	7176	7053	7395	7115	10	2190	100	5110	10	1	9603800	705	-14.48	0.98	12	0.03	-507.00	7524.00	11860	20230417	-38.11	7150	20231010	2.66	9920	-26.01	20240131	7210	1.80	20240419	11190	-34.41	20230424	7150	2.66	20231010	1.38	N	348030	100	9 억		24766	N	N	0	N	00	N
56	20240422	101200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7310	10	2	0.14	15513450	2124	12.88	7290	7340	7290	9490	5110	7300	7303.88	0.26	0	709	7613	7456	7333	7176	7053	7395	7115	10	2190	100	5110	10	1	9603800	702	-14.42	0.97	12	0.02	-507.00	7524.00	11860	20230417	-38.36	7150	20231010	2.24	9920	-26.31	20240131	7210	1.39	20240419	11190	-34.67	20230424	7150	2.24	20231010	1.38	N	348030	100	9 억		24766	N	N	0	N	00	N
57	20240422	091200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7320	20	2	0.27	1592690	218	1.32	7290	7340	7290	9490	5110	7300	7305.92	0.26	0	69	7613	7456	7333	7176	7053	7395	7115	10	2190	100	5110	10	1	9603800	703	-14.44	0.97	12	0.00	-507.00	7524.00	11860	20230417	-38.28	7150	20231010	2.38	9920	-26.21	20240131	7210	1.53	20240419	11190	-34.58	20230424	7150	2.38	20231010	1.38	N	348030	100	9 억		24766	N	N	0	N	00	N
58	20240419	161105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7300	-20	5	-0.27	120429190	16462	84.53	7330	7490	7210	9510	5130	7320	7315.59	0.23	0	2689	7733	7526	7423	7216	7113	7475	7165	10	2190	100	5120	10	1	9603800	701	-14.40	0.97	12	0.17	-507.00	7524.00	11860	20230417	-38.45	7150	20231010	2.10	9920	-26.41	20240131	7210	1.25	20240419	11670	-37.45	20230419	7150	2.10	20231010	1.38	N	348030	100	9 억		22077	N	N	0	N	00	N
59	20240419	151113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	30	2	0.41	118501340	16198	83.18	7330	7490	7210	9510	5130	7320	7315.80	0.23	0	2852	7733	7526	7423	7216	7113	7475	7165	10	2190	100	5120	10	1	9603800	706	-14.50	0.98	12	0.17	-507.00	7524.00	11860	20230417	-38.03	7150	20231010	2.80	9920	-25.91	20240131	7210	1.94	20240419	11670	-37.02	20230419	7150	2.80	20231010	1.38	N	348030	100	9 억		22077	N	N	0	N	00	N
60	20240419	141104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7380	60	2	0.82	118023150	16133	82.84	7330	7490	7210	9510	5130	7320	7315.64	0.23	0	2908	7733	7526	7423	7216	7113	7475	7165	10	2190	100	5120	10	1	9603800	709	-14.56	0.98	12	0.17	-507.00	7524.00	11860	20230417	-37.77	7150	20231010	3.22	9920	-25.60	20240131	7210	2.36	20240419	11670	-36.76	20230419	7150	3.22	20231010	1.38	N	348030	100	9 억		22077	N	N	0	N	00	N
61	20240419	131104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	-50	5	-0.68	105717370	14462	74.26	7330	7490	7210	9510	5130	7320	7310.01	0.23	0	2965	7733	7526	7423	7216	7113	7475	7165	10	2190	100	5120	10	1	9603800	698	-14.34	0.97	12	0.15	-507.00	7524.00	11860	20230417	-38.70	7150	20231010	1.68	9920	-26.71	20240131	7210	0.83	20240419	11670	-37.70	20230419	7150	1.68	20231010	1.38	N	348030	100	9 억		22077	N	N	0	N	00	N
62	20240419	121100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7230	-90	5	-1.23	90970120	12425	63.80	7330	7490	7210	9510	5130	7320	7321.54	0.23	0	1761	7733	7526	7423	7216	7113	7475	7165	10	2190	100	5120	10	1	9603800	694	-14.26	0.96	12	0.13	-507.00	7524.00	11860	20230417	-39.04	7150	20231010	1.12	9920	-27.12	20240131	7210	0.28	20240419	11670	-38.05	20230419	7150	1.12	20231010	1.38	N	348030	100	9 억		22077	N	N	0	N	00	N
63	20240419	111115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7260	-60	5	-0.82	77858060	10612	54.49	7330	7490	7260	9510	5130	7320	7336.79	0.23	0	1882	7733	7526	7423	7216	7113	7475	7165	10	2190	100	5120	10	1	9603800	697	-14.32	0.96	12	0.11	-507.00	7524.00	11860	20230417	-38.79	7150	20231010	1.54	9920	-26.81	20240131	7260	0.00	20240419	11670	-37.79	20230419	7150	1.54	20231010	1.38	N	348030	100	9 억		22077	N	N	0	N	00	N
64	20240419	101109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7460	140	2	1.91	25865210	3502	17.98	7330	7490	7330	9510	5130	7320	7385.84	0.23	0	435	7733	7526	7423	7216	7113	7475	7165	10	2190	100	5120	10	1	9603800	716	-14.71	0.99	12	0.04	-507.00	7524.00	11860	20230417	-37.10	7150	20231010	4.34	9920	-24.80	20240131	7320	1.91	20240418	11670	-36.08	20230419	7150	4.34	20231010	1.38	N	348030	100	9 억		22077	N	N	0	N	00	N
65	20240419	091100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7420	100	2	1.37	15401420	2100	10.78	7330	7420	7330	9510	5130	7320	7334.01	0.23	0	185	7733	7526	7423	7216	7113	7475	7165	10	2190	100	5120	10	1	9603800	713	-14.64	0.99	12	0.02	-507.00	7524.00	11860	20230417	-37.44	7150	20231010	3.78	9920	-25.20	20240131	7320	1.37	20240418	11670	-36.42	20230419	7150	3.78	20231010	1.38	N	348030	100	9 억		22077	N	N	0	N	00	N
66	20240418	161102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7320	-140	5	-1.88	142660320	19271	394.17	7400	7630	7320	9690	5230	7460	7403.67	0.17	0	6083	7700	7580	7500	7380	7300	7540	7340	10	2230	100	5220	10	1	9603800	703	-14.44	0.97	12	0.20	-507.00	7524.00	11860	20230417	-38.28	7150	20231010	2.38	9920	-26.21	20240131	7320	0.00	20240418	11740	-37.65	20230418	7150	2.38	20231010	1.40	N	348030	100	9 억		15989	N	N	0	N	00	N
67	20240418	151100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7450	-10	5	-0.13	71386170	9548	195.30	7400	7630	7380	9690	5230	7460	7476.56	0.17	0	917	7700	7580	7500	7380	7300	7540	7340	10	2230	100	5220	10	1	9603800	715	-14.69	0.99	12	0.10	-507.00	7524.00	11860	20230417	-37.18	7150	20231010	4.20	9920	-24.90	20240131	7360	1.22	20240416	11740	-36.54	20230418	7150	4.20	20231010	1.40	N	348030	100	9 억		15989	N	N	0	N	00	N
68	20240418	141107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	110	2	1.47	32165820	4279	87.52	7400	7630	7400	9690	5230	7460	7517.13	0.17	0	-212	7700	7580	7500	7380	7300	7540	7340	10	2230	100	5220	10	1	9603800	727	-14.93	1.01	12	0.04	-507.00	7524.00	11860	20230417	-36.17	7150	20231010	5.87	9920	-23.69	20240131	7360	2.85	20240416	11740	-35.52	20230418	7150	5.87	20231010	1.40	N	348030	100	9 억		15989	N	N	0	N	00	N
69	20240418	131056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	130	2	1.74	25287970	3367	68.87	7400	7630	7400	9690	5230	7460	7510.53	0.17	0	-90	7700	7580	7500	7380	7300	7540	7340	10	2230	100	5220	10	1	9603800	729	-14.97	1.01	12	0.04	-507.00	7524.00	11860	20230417	-36.00	7150	20231010	6.15	9920	-23.49	20240131	7360	3.12	20240416	11740	-35.35	20230418	7150	6.15	20231010	1.40	N	348030	100	9 억		15989	N	N	0	N	00	N
70	20240418	121058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	130	2	1.74	24879120	3313	67.76	7400	7630	7400	9690	5230	7460	7509.54	0.17	0	-58	7700	7580	7500	7380	7300	7540	7340	10	2230	100	5220	10	1	9603800	729	-14.97	1.01	12	0.03	-507.00	7524.00	11860	20230417	-36.00	7150	20231010	6.15	9920	-23.49	20240131	7360	3.12	20240416	11740	-35.35	20230418	7150	6.15	20231010	1.40	N	348030	100	9 억		15989	N	N	0	N	00	N
71	20240418	111105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	100	2	1.34	23865940	3179	65.02	7400	7630	7400	9690	5230	7460	7507.37	0.17	0	-58	7700	7580	7500	7380	7300	7540	7340	10	2230	100	5220	10	1	9603800	726	-14.91	1.00	12	0.03	-507.00	7524.00	11860	20230417	-36.26	7150	20231010	5.73	9920	-23.79	20240131	7360	2.72	20240416	11740	-35.60	20230418	7150	5.73	20231010	1.40	N	348030	100	9 억		15989	N	N	0	N	00	N
72	20240418	101100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7620	160	2	2.14	19461960	2597	53.12	7400	7630	7400	9690	5230	7460	7494.02	0.17	0	32	7700	7580	7500	7380	7300	7540	7340	10	2230	100	5220	10	1	9603800	732	-15.03	1.01	12	0.03	-507.00	7524.00	11860	20230417	-35.75	7150	20231010	6.57	9920	-23.19	20240131	7360	3.53	20240416	11740	-35.09	20230418	7150	6.57	20231010	1.40	N	348030	100	9 억		15989	N	N	0	N	00	N
73	20240418	091057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7460	0	3	0.00	7816460	1056	21.60	7400	7500	7400	9690	5230	7460	7401.95	0.17	0	137	7700	7580	7500	7380	7300	7540	7340	10	2230	100	5220	10	1	9603800	716	-14.71	0.99	12	0.01	-507.00	7524.00	11860	20230417	-37.10	7150	20231010	4.34	9920	-24.80	20240131	7360	1.36	20240416	11740	-36.46	20230418	7150	4.34	20231010	1.40	N	348030	100	9 억		15989	N	N	0	N	00	N
74	20240417	161048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7460	-120	5	-1.58	36729570	4889	60.68	7520	7620	7420	9850	5310	7580	7516.76	0.17	0	8	7726	7652	7506	7432	7286	7690	7470	10	2270	100	5300	10	1	9603800	716	-14.71	0.99	12	0.05	-507.00	7524.00	11860	20230417	-37.10	7150	20231010	4.34	9920	-24.80	20240131	7360	1.36	20240416	11860	-37.10	20230417	7150	4.34	20231010	1.43	N	348030	100	9 억		15981	N	N	0	N	00	N
75	20240417	151105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	-60	5	-0.79	33081170	4400	54.61	7520	7620	7420	9850	5310	7580	7518.45	0.17	0	12	7726	7652	7506	7432	7286	7690	7470	10	2270	100	5300	10	1	9603800	722	-14.83	1.00	12	0.05	-507.00	7524.00	11860	20230417	-36.59	7150	20231010	5.17	9920	-24.19	20240131	7360	2.17	20240416	11860	-36.59	20230417	7150	5.17	20231010	1.43	N	348030	100	9 억		15981	N	N	0	N	00	N
76	20240417	141102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	-80	5	-1.06	28323530	3766	46.74	7520	7620	7420	9850	5310	7580	7520.85	0.17	0	12	7726	7652	7506	7432	7286	7690	7470	10	2270	100	5300	10	1	9603800	720	-14.79	1.00	12	0.04	-507.00	7524.00	11860	20230417	-36.76	7150	20231010	4.90	9920	-24.40	20240131	7360	1.90	20240416	11860	-36.76	20230417	7150	4.90	20231010	1.43	N	348030	100	9 억		15981	N	N	0	N	00	N
77	20240417	131103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-40	5	-0.53	20283180	2688	33.36	7520	7620	7520	9850	5310	7580	7545.83	0.17	0	-80	7726	7652	7506	7432	7286	7690	7470	10	2270	100	5300	10	1	9603800	724	-14.87	1.00	12	0.03	-507.00	7524.00	11860	20230417	-36.42	7150	20231010	5.45	9920	-23.99	20240131	7360	2.45	20240416	11860	-36.42	20230417	7150	5.45	20231010	1.43	N	348030	100	9 억		15981	N	N	0	N	00	N
78	20240417	121104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-40	5	-0.53	12031660	1593	19.77	7520	7620	7520	9850	5310	7580	7552.83	0.17	0	-271	7726	7652	7506	7432	7286	7690	7470	10	2270	100	5300	10	1	9603800	724	-14.87	1.00	12	0.02	-507.00	7524.00	11860	20230417	-36.42	7150	20231010	5.45	9920	-23.99	20240131	7360	2.45	20240416	11860	-36.42	20230417	7150	5.45	20231010	1.43	N	348030	100	9 억		15981	N	N	0	N	00	N
79	20240417	111108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	-50	5	-0.66	10187420	1349	16.74	7520	7620	7520	9850	5310	7580	7551.83	0.17	0	-249	7726	7652	7506	7432	7286	7690	7470	10	2270	100	5300	10	1	9603800	723	-14.85	1.00	12	0.01	-507.00	7524.00	11860	20230417	-36.51	7150	20231010	5.31	9920	-24.09	20240131	7360	2.31	20240416	11860	-36.51	20230417	7150	5.31	20231010	1.43	N	348030	100	9 억		15981	N	N	0	N	00	N
80	20240417	101058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7620	40	2	0.53	2138420	283	3.51	7520	7620	7520	9850	5310	7580	7556.25	0.17	0	-46	7726	7652	7506	7432	7286	7690	7470	10	2270	100	5300	10	1	9603800	732	-15.03	1.01	12	0.00	-507.00	7524.00	11860	20230417	-35.75	7150	20231010	6.57	9920	-23.19	20240131	7360	3.53	20240416	11860	-35.75	20230417	7150	6.57	20231010	1.43	N	348030	100	9 억		15981	N	N	0	N	00	N
81	20240417	091054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	-60	5	-0.79	398560	53	0.66	7520	7520	7520	9850	5310	7580	7520.00	0.17	0	0	7726	7652	7506	7432	7286	7690	7470	10	2270	100	5300	10	1	9603800	722	-14.83	1.00	12	0.00	-507.00	7524.00	11860	20230417	-36.59	7150	20231010	5.17	9920	-24.19	20240131	7360	2.17	20240416	11860	-36.59	20230417	7150	5.17	20231010	1.43	N	348030	100	9 억		15981	N	N	0	N	00	N
82	20240416	161059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	20	2	0.26	59908900	8057	72.36	7400	7580	7360	9820	5300	7560	7427.95	0.18	0	-1237	7906	7732	7646	7472	7386	7690	7430	10	2260	100	5290	10	1	9603800	728	-14.95	1.01	12	0.08	-507.00	7524.00	11860	20230417	-36.09	7150	20231010	6.01	9920	-23.59	20240131	7360	2.99	20240416	11860	-36.09	20230417	7150	6.01	20231010	1.42	N	348030	100	9 억		17218	N	N	0	N	00	N
83	20240416	151057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	-130	5	-1.72	45744840	6166	55.37	7400	7580	7360	9820	5300	7560	7418.88	0.18	0	-1177	7906	7732	7646	7472	7386	7690	7430	10	2260	100	5290	10	1	9603800	714	-14.65	0.99	12	0.06	-507.00	7524.00	11860	20230417	-37.35	7150	20231010	3.92	9920	-25.10	20240131	7360	0.95	20240416	11860	-37.35	20230417	7150	3.92	20231010	1.42	N	348030	100	9 억		17218	N	N	0	N	00	N
84	20240416	141059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	-130	5	-1.72	43249880	5830	52.36	7400	7580	7360	9820	5300	7560	7418.50	0.18	0	-1128	7906	7732	7646	7472	7386	7690	7430	10	2260	100	5290	10	1	9603800	714	-14.65	0.99	12	0.06	-507.00	7524.00	11860	20230417	-37.35	7150	20231010	3.92	9920	-25.10	20240131	7360	0.95	20240416	11860	-37.35	20230417	7150	3.92	20231010	1.42	N	348030	100	9 억		17218	N	N	0	N	00	N
85	20240416	131055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7450	-110	5	-1.46	37322680	5026	45.14	7400	7580	7370	9820	5300	7560	7425.92	0.18	0	-1128	7906	7732	7646	7472	7386	7690	7430	10	2260	100	5290	10	1	9603800	715	-14.69	0.99	12	0.05	-507.00	7524.00	11860	20230417	-37.18	7150	20231010	4.20	9920	-24.90	20240131	7370	1.09	20240416	11860	-37.18	20230417	7150	4.20	20231010	1.42	N	348030	100	9 억		17218	N	N	0	N	00	N
86	20240416	121059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7400	-160	5	-2.12	34310610	4621	41.50	7400	7580	7370	9820	5300	7560	7424.93	0.18	0	-897	7906	7732	7646	7472	7386	7690	7430	10	2260	100	5290	10	1	9603800	711	-14.60	0.98	12	0.05	-507.00	7524.00	11860	20230417	-37.61	7150	20231010	3.50	9920	-25.40	20240131	7370	0.41	20240416	11860	-37.61	20230417	7150	3.50	20231010	1.42	N	348030	100	9 억		17218	N	N	0	N	00	N
87	20240416	111054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	-150	5	-1.98	27924300	3757	33.74	7400	7580	7390	9820	5300	7560	7432.61	0.18	0	-762	7906	7732	7646	7472	7386	7690	7430	10	2260	100	5290	10	1	9603800	712	-14.62	0.98	12	0.04	-507.00	7524.00	11860	20230417	-37.52	7150	20231010	3.64	9920	-25.30	20240131	7390	0.27	20240416	11860	-37.52	20230417	7150	3.64	20231010	1.42	N	348030	100	9 억		17218	N	N	0	N	00	N
88	20240416	101046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7460	-100	5	-1.32	12167900	1634	14.67	7400	7580	7400	9820	5300	7560	7446.70	0.18	0	-263	7906	7732	7646	7472	7386	7690	7430	10	2260	100	5290	10	1	9603800	716	-14.71	0.99	12	0.02	-507.00	7524.00	11860	20230417	-37.10	7150	20231010	4.34	9920	-24.80	20240131	7400	0.81	20240416	11860	-37.10	20230417	7150	4.34	20231010	1.42	N	348030	100	9 억		17218	N	N	0	N	00	N
89	20240416	091045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	-130	5	-1.72	4514320	608	5.46	7400	7560	7400	9820	5300	7560	7424.87	0.18	0	40	7906	7732	7646	7472	7386	7690	7430	10	2260	100	5290	10	1	9603800	714	-14.65	0.99	12	0.01	-507.00	7524.00	11860	20230417	-37.35	7150	20231010	3.92	9920	-25.10	20240131	7400	0.41	20240416	11860	-37.35	20230417	7150	3.92	20231010	1.42	N	348030	100	9 억		17218	N	N	0	N	00	N
90	20240415	161044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	-240	5	-3.08	82446150	10823	158.42	7700	7820	7560	10140	5460	7800	7618.53	0.19	0	-577	7866	7832	7766	7732	7666	7850	7750	10	2340	100	5460	10	1	9603800	726	-14.91	1.00	12	0.11	-507.00	7524.00	11860	20230417	-36.26	7150	20231010	5.73	9920	-23.79	20240131	7560	0.00	20240415	11860	-36.26	20230417	7150	5.73	20231010	1.42	N	348030	100	9 억		17795	N	N	0	N	00	N
91	20240415	151049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7650	-150	5	-1.92	61384690	8040	117.68	7700	7820	7580	10140	5460	7800	7634.91	0.19	0	-589	7866	7832	7766	7732	7666	7850	7750	10	2340	100	5460	10	1	9603800	735	-15.09	1.02	12	0.08	-507.00	7524.00	11860	20230417	-35.50	7150	20231010	6.99	9920	-22.88	20240131	7580	0.92	20240415	11860	-35.50	20230417	7150	6.99	20231010	1.42	N	348030	100	9 억		17795	N	N	0	N	00	N
92	20240415	141042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	-210	5	-2.69	58725900	7690	112.56	7700	7820	7590	10140	5460	7800	7636.66	0.19	0	-718	7866	7832	7766	7732	7666	7850	7750	10	2340	100	5460	10	1	9603800	729	-14.97	1.01	12	0.08	-507.00	7524.00	11860	20230417	-36.00	7150	20231010	6.15	9920	-23.49	20240131	7590	0.00	20240415	11860	-36.00	20230417	7150	6.15	20231010	1.42	N	348030	100	9 억		17795	N	N	0	N	00	N
93	20240415	131029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7630	-170	5	-2.18	51966310	6801	99.55	7700	7820	7600	10140	5460	7800	7640.98	0.19	0	-718	7866	7832	7766	7732	7666	7850	7750	10	2340	100	5460	10	1	9603800	733	-15.05	1.01	12	0.07	-507.00	7524.00	11860	20230417	-35.67	7150	20231010	6.71	9920	-23.08	20240131	7600	0.39	20240415	11860	-35.67	20230417	7150	6.71	20231010	1.42	N	348030	100	9 억		17795	N	N	0	N	00	N
94	20240415	121046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7620	-180	5	-2.31	44527900	5824	85.25	7700	7820	7600	10140	5460	7800	7645.59	0.19	0	-723	7866	7832	7766	7732	7666	7850	7750	10	2340	100	5460	10	1	9603800	732	-15.03	1.01	12	0.06	-507.00	7524.00	11860	20230417	-35.75	7150	20231010	6.57	9920	-23.19	20240131	7600	0.26	20240415	11860	-35.75	20230417	7150	6.57	20231010	1.42	N	348030	100	9 억		17795	N	N	0	N	00	N
95	20240415	111045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	-130	5	-1.67	29580890	3871	56.66	7700	7820	7600	10140	5460	7800	7641.67	0.19	0	-530	7866	7832	7766	7732	7666	7850	7750	10	2340	100	5460	10	1	9603800	737	-15.13	1.02	12	0.04	-507.00	7524.00	11860	20230417	-35.33	7150	20231010	7.27	9920	-22.68	20240131	7600	0.92	20240415	11860	-35.33	20230417	7150	7.27	20231010	1.42	N	348030	100	9 억		17795	N	N	0	N	00	N
96	20240415	101039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7630	-170	5	-2.18	28514480	3731	54.61	7700	7820	7600	10140	5460	7800	7642.58	0.19	0	-525	7866	7832	7766	7732	7666	7850	7750	10	2340	100	5460	10	1	9603800	733	-15.05	1.01	12	0.04	-507.00	7524.00	11860	20230417	-35.67	7150	20231010	6.71	9920	-23.08	20240131	7600	0.39	20240415	11860	-35.67	20230417	7150	6.71	20231010	1.42	N	348030	100	9 억		17795	N	N	0	N	00	N
97	20240415	091047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	-80	5	-1.03	3470900	450	6.59	7700	7820	7700	10140	5460	7800	7713.11	0.19	0	-260	7866	7832	7766	7732	7666	7850	7750	10	2340	100	5460	10	1	9603800	741	-15.23	1.03	12	0.00	-507.00	7524.00	11860	20230417	-34.91	7150	20231010	7.97	9920	-22.18	20240131	7680	0.52	20240117	11860	-34.91	20230417	7150	7.97	20231010	1.42	N	348030	100	9 억		17795	N	N	0	N	00	N
98	20240412	161037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	0	3	0.00	52876120	6810	97.68	7700	7800	7700	10140	5460	7800	7764.48	0.17	0	1353	8100	7950	7820	7670	7540	7885	7605	10	2340	100	5460	10	1	9603800	749	-15.38	1.04	12	0.07	-507.00	7524.00	11860	20230417	-34.23	7150	20231010	9.09	9920	-21.37	20240131	7680	1.56	20240117	11860	-34.23	20230417	7150	9.09	20231010	1.43	N	348030	100	9 억		16442	N	N	0	N	00	N
99	20240412	151042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7790	-10	5	-0.13	47994490	6184	88.70	7700	7800	7700	10140	5460	7800	7761.08	0.17	0	1354	8100	7950	7820	7670	7540	7885	7605	10	2340	100	5460	10	1	9603800	748	-15.36	1.04	12	0.06	-507.00	7524.00	11860	20230417	-34.32	7150	20231010	8.95	9920	-21.47	20240131	7680	1.43	20240117	11860	-34.32	20230417	7150	8.95	20231010	1.43	N	348030	100	9 억		16442	N	N	0	N	00	N
100	20240412	141038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	0	3	0.00	45009390	5801	83.20	7700	7800	7700	10140	5460	7800	7758.90	0.17	0	1358	8100	7950	7820	7670	7540	7885	7605	10	2340	100	5460	10	1	9603800	749	-15.38	1.04	12	0.06	-507.00	7524.00	11860	20230417	-34.23	7150	20231010	9.09	9920	-21.37	20240131	7680	1.56	20240117	11860	-34.23	20230417	7150	9.09	20231010	1.43	N	348030	100	9 억		16442	N	N	0	N	00	N
101	20240412	131027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7760	-40	5	-0.51	40723610	5250	75.30	7700	7800	7700	10140	5460	7800	7756.88	0.17	0	1348	8100	7950	7820	7670	7540	7885	7605	10	2340	100	5460	10	1	9603800	745	-15.31	1.03	12	0.05	-507.00	7524.00	11860	20230417	-34.57	7150	20231010	8.53	9920	-21.77	20240131	7680	1.04	20240117	11860	-34.57	20230417	7150	8.53	20231010	1.43	N	348030	100	9 억		16442	N	N	0	N	00	N
102	20240412	121032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7790	-10	5	-0.13	34394730	4433	63.58	7700	7800	7700	10140	5460	7800	7758.79	0.17	0	1348	8100	7950	7820	7670	7540	7885	7605	10	2340	100	5460	10	1	9603800	748	-15.36	1.04	12	0.05	-507.00	7524.00	11860	20230417	-34.32	7150	20231010	8.95	9920	-21.47	20240131	7680	1.43	20240117	11860	-34.32	20230417	7150	8.95	20231010	1.43	N	348030	100	9 억		16442	N	N	0	N	00	N
103	20240412	111033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7780	-20	5	-0.26	34067620	4391	62.98	7700	7800	7700	10140	5460	7800	7758.51	0.17	0	1348	8100	7950	7820	7670	7540	7885	7605	10	2340	100	5460	10	1	9603800	747	-15.35	1.03	12	0.05	-507.00	7524.00	11860	20230417	-34.40	7150	20231010	8.81	9920	-21.57	20240131	7680	1.30	20240117	11860	-34.40	20230417	7150	8.81	20231010	1.43	N	348030	100	9 억		16442	N	N	0	N	00	N
104	20240412	101034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	0	3	0.00	22521460	2904	41.65	7700	7800	7700	10140	5460	7800	7755.32	0.17	0	749	8100	7950	7820	7670	7540	7885	7605	10	2340	100	5460	10	1	9603800	749	-15.38	1.04	12	0.03	-507.00	7524.00	11860	20230417	-34.23	7150	20231010	9.09	9920	-21.37	20240131	7680	1.56	20240117	11860	-34.23	20230417	7150	9.09	20231010	1.43	N	348030	100	9 억		16442	N	N	0	N	00	N
105	20240412	091035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7740	-60	5	-0.77	7191840	934	13.40	7700	7740	7700	10140	5460	7800	7700.04	0.17	0	-139	8100	7950	7820	7670	7540	7885	7605	10	2340	100	5460	10	1	9603800	743	-15.27	1.03	12	0.01	-507.00	7524.00	11860	20230417	-34.74	7150	20231010	8.25	9920	-21.98	20240131	7680	0.78	20240117	11860	-34.74	20230417	7150	8.25	20231010	1.43	N	348030	100	9 억		16442	N	N	0	N	00	N
106	20240411	161030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	-130	5	-1.64	54095930	6959	105.47	7860	7970	7690	10300	5560	7930	7773.52	0.17	0	317	8216	8072	7936	7792	7656	8005	7725	10	2370	100	5550	10	1	9603800	749	-15.38	1.04	12	0.07	-507.00	7524.00	11860	20230417	-34.23	7150	20231010	9.09	9920	-21.37	20240131	7680	1.56	20240117	11860	-34.23	20230417	7150	9.09	20231010	1.47	N	348030	100	9 억		16125	N	N	0	N	00	N
107	20240411	151034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	-130	5	-1.64	42090460	5416	82.09	7860	7970	7690	10300	5560	7930	7771.50	0.17	0	317	8216	8072	7936	7792	7656	8005	7725	10	2370	100	5550	10	1	9603800	749	-15.38	1.04	12	0.06	-507.00	7524.00	11860	20230417	-34.23	7150	20231010	9.09	9920	-21.37	20240131	7680	1.56	20240117	11860	-34.23	20230417	7150	9.09	20231010	1.47	N	348030	100	9 억		16125	N	N	0	N	00	N
108	20240411	141031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7840	-90	5	-1.13	39901620	5136	77.84	7860	7970	7690	10300	5560	7930	7769.01	0.17	0	317	8216	8072	7936	7792	7656	8005	7725	10	2370	100	5550	10	1	9603800	753	-15.46	1.04	12	0.05	-507.00	7524.00	11860	20230417	-33.90	7150	20231010	9.65	9920	-20.97	20240131	7680	2.08	20240117	11860	-33.90	20230417	7150	9.65	20231010	1.47	N	348030	100	9 억		16125	N	N	0	N	00	N
109	20240411	131018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	-110	5	-1.39	38638500	4974	75.39	7860	7970	7690	10300	5560	7930	7768.09	0.17	0	317	8216	8072	7936	7792	7656	8005	7725	10	2370	100	5550	10	1	9603800	751	-15.42	1.04	12	0.05	-507.00	7524.00	11860	20230417	-34.06	7150	20231010	9.37	9920	-21.17	20240131	7680	1.82	20240117	11860	-34.06	20230417	7150	9.37	20231010	1.47	N	348030	100	9 억		16125	N	N	0	N	00	N
110	20240411	121033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7790	-140	5	-1.77	35184610	4530	68.66	7860	7970	7690	10300	5560	7930	7767.02	0.17	0	336	8216	8072	7936	7792	7656	8005	7725	10	2370	100	5550	10	1	9603800	748	-15.36	1.04	12	0.05	-507.00	7524.00	11860	20230417	-34.32	7150	20231010	8.95	9920	-21.47	20240131	7680	1.43	20240117	11860	-34.32	20230417	7150	8.95	20231010	1.47	N	348030	100	9 억		16125	N	N	0	N	00	N
111	20240411	111022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	0	3	0.00	34997680	4506	68.29	7860	7970	7690	10300	5560	7930	7766.91	0.17	0	336	8216	8072	7936	7792	7656	8005	7725	10	2370	100	5550	10	1	9603800	762	-15.64	1.05	12	0.05	-507.00	7524.00	11860	20230417	-33.14	7150	20231010	10.91	9920	-20.06	20240131	7680	3.26	20240117	11860	-33.14	20230417	7150	10.91	20231010	1.47	N	348030	100	9 억		16125	N	N	0	N	00	N
112	20240411	101029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	-180	5	-2.27	19301690	2494	37.80	7860	7860	7690	10300	5560	7930	7739.25	0.17	0	92	8216	8072	7936	7792	7656	8005	7725	10	2370	100	5550	10	1	9603800	744	-15.29	1.03	12	0.03	-507.00	7524.00	11860	20230417	-34.65	7150	20231010	8.39	9920	-21.88	20240131	7680	0.91	20240117	11860	-34.65	20230417	7150	8.39	20231010	1.47	N	348030	100	9 억		16125	N	N	0	N	00	N
113	20240411	091029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	-130	5	-1.64	1395500	178	2.70	7860	7860	7800	10300	5560	7930	7839.89	0.17	0	-79	8216	8072	7936	7792	7656	8005	7725	10	2370	100	5550	10	1	9603800	749	-15.38	1.04	12	0.00	-507.00	7524.00	11860	20230417	-34.23	7150	20231010	9.09	9920	-21.37	20240131	7680	1.56	20240117	11860	-34.23	20230417	7150	9.09	20231010	1.47	N	348030	100	9 억		16125	N	N	0	N	00	N
114	20240409	161011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	30	2	0.38	52329040	6598	55.24	8070	8080	7800	10270	5530	7900	7931.05	0.19	0	-1662	8140	8020	7880	7760	7620	7950	7690	10	2370	100	5530	10	1	9603800	762	-15.64	1.05	12	0.07	-507.00	7524.00	11860	20230417	-33.14	7150	20231010	10.91	9920	-20.06	20240131	7680	3.26	20240117	11860	-33.14	20230417	7150	10.91	20231010	1.47	N	348030	100	9 억		17787	N	N	0	N	00	N
115	20240409	151016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7880	-20	5	-0.25	48096350	6063	50.76	8070	8080	7800	10270	5530	7900	7932.76	0.19	0	-1648	8140	8020	7880	7760	7620	7950	7690	10	2370	100	5530	10	1	9603800	757	-15.54	1.05	12	0.06	-507.00	7524.00	11860	20230417	-33.56	7150	20231010	10.21	9920	-20.56	20240131	7680	2.60	20240117	11860	-33.56	20230417	7150	10.21	20231010	1.47	N	348030	100	9 억		17787	N	N	0	N	00	N
116	20240409	141022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	20	2	0.25	34897540	4388	36.74	8070	8080	7890	10270	5530	7900	7952.95	0.19	0	-1562	8140	8020	7880	7760	7620	7950	7690	10	2370	100	5530	10	1	9603800	761	-15.62	1.05	12	0.05	-507.00	7524.00	11860	20230417	-33.22	7150	20231010	10.77	9920	-20.16	20240131	7680	3.12	20240117	11860	-33.22	20230417	7150	10.77	20231010	1.47	N	348030	100	9 억		17787	N	N	0	N	00	N
117	20240409	131014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	10	2	0.13	31681570	3982	33.34	8070	8080	7890	10270	5530	7900	7956.20	0.19	0	-1486	8140	8020	7880	7760	7620	7950	7690	10	2370	100	5530	10	1	9603800	760	-15.60	1.05	12	0.04	-507.00	7524.00	11860	20230417	-33.31	7150	20231010	10.63	9920	-20.26	20240131	7680	2.99	20240117	11860	-33.31	20230417	7150	10.63	20231010	1.47	N	348030	100	9 억		17787	N	N	0	N	00	N
118	20240409	121019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	20	2	0.25	26230390	3293	27.57	8070	8080	7900	10270	5530	7900	7965.50	0.19	0	-1480	8140	8020	7880	7760	7620	7950	7690	10	2370	100	5530	10	1	9603800	761	-15.62	1.05	12	0.03	-507.00	7524.00	11860	20230417	-33.22	7150	20231010	10.77	9920	-20.16	20240131	7680	3.12	20240117	11860	-33.22	20230417	7150	10.77	20231010	1.47	N	348030	100	9 억		17787	N	N	0	N	00	N
119	20240409	111016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	20	2	0.25	24480820	3072	25.72	8070	8080	7900	10270	5530	7900	7969.02	0.19	0	-1260	8140	8020	7880	7760	7620	7950	7690	10	2370	100	5530	10	1	9603800	761	-15.62	1.05	12	0.03	-507.00	7524.00	11860	20230417	-33.22	7150	20231010	10.77	9920	-20.16	20240131	7680	3.12	20240117	11860	-33.22	20230417	7150	10.77	20231010	1.47	N	348030	100	9 억		17787	N	N	0	N	00	N
120	20240409	101010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	20	2	0.25	14594010	1823	15.26	8070	8080	7900	10270	5530	7900	8005.49	0.19	0	-773	8140	8020	7880	7760	7620	7950	7690	10	2370	100	5530	10	1	9603800	761	-15.62	1.05	12	0.02	-507.00	7524.00	11860	20230417	-33.22	7150	20231010	10.77	9920	-20.16	20240131	7680	3.12	20240117	11860	-33.22	20230417	7150	10.77	20231010	1.47	N	348030	100	9 억		17787	N	N	0	N	00	N
121	20240409	091030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7990	90	2	1.14	9589430	1192	9.98	8070	8080	7900	10270	5530	7900	8044.82	0.19	0	-494	8140	8020	7880	7760	7620	7950	7690	10	2370	100	5530	10	1	9603800	767	-15.76	1.06	12	0.01	-507.00	7524.00	11860	20230417	-32.63	7150	20231010	11.75	9920	-19.46	20240131	7680	4.04	20240117	11860	-32.63	20230417	7150	11.75	20231010	1.47	N	348030	100	9 억		17787	N	N	0	N	00	N
122	20240408	161009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-100	5	-1.25	93498980	11944	71.07	8000	8000	7740	10400	5600	8000	7828.11	0.21	0	-1969	8153	8076	7933	7856	7713	8005	7785	10	2400	100	5600	10	1	9603800	759	-15.58	1.05	12	0.12	-507.00	7524.00	11860	20230417	-33.39	7150	20231010	10.49	9920	-20.36	20240131	7680	2.86	20240117	11860	-33.39	20230417	7150	10.49	20231010	1.48	N	348030	100	9 억		19756	N	N	0	N	00	N
123	20240408	151017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	-80	5	-1.00	89759580	11469	68.24	8000	8000	7740	10400	5600	8000	7826.28	0.21	0	-1568	8153	8076	7933	7856	7713	8005	7785	10	2400	100	5600	10	1	9603800	761	-15.62	1.05	12	0.12	-507.00	7524.00	11860	20230417	-33.22	7150	20231010	10.77	9920	-20.16	20240131	7680	3.12	20240117	11860	-33.22	20230417	7150	10.77	20231010	1.48	N	348030	100	9 억		19756	N	N	0	N	00	N
124	20240408	141016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	-60	5	-0.75	87220190	11147	66.32	8000	8000	7740	10400	5600	8000	7824.54	0.21	0	-1495	8153	8076	7933	7856	7713	8005	7785	10	2400	100	5600	10	1	9603800	763	-15.66	1.06	12	0.12	-507.00	7524.00	11860	20230417	-33.05	7150	20231010	11.05	9920	-19.96	20240131	7680	3.39	20240117	11860	-33.05	20230417	7150	11.05	20231010	1.48	N	348030	100	9 억		19756	N	N	0	N	00	N
125	20240408	131010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-190	5	-2.38	77380880	9890	58.84	8000	8000	7740	10400	5600	8000	7824.15	0.21	0	-1268	8153	8076	7933	7856	7713	8005	7785	10	2400	100	5600	10	1	9603800	750	-15.40	1.04	12	0.10	-507.00	7524.00	11860	20230417	-34.15	7150	20231010	9.23	9920	-21.27	20240131	7680	1.69	20240117	11860	-34.15	20230417	7150	9.23	20231010	1.48	N	348030	100	9 억		19756	N	N	0	N	00	N
126	20240408	121018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7780	-220	5	-2.75	66327530	8468	50.38	8000	8000	7780	10400	5600	8000	7832.73	0.21	0	-1039	8153	8076	7933	7856	7713	8005	7785	10	2400	100	5600	10	1	9603800	747	-15.35	1.03	12	0.09	-507.00	7524.00	11860	20230417	-34.40	7150	20231010	8.81	9920	-21.57	20240131	7680	1.30	20240117	11860	-34.40	20230417	7150	8.81	20231010	1.48	N	348030	100	9 억		19756	N	N	0	N	00	N
127	20240408	111021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-190	5	-2.38	61846270	7893	46.96	8000	8000	7800	10400	5600	8000	7835.58	0.21	0	-728	8153	8076	7933	7856	7713	8005	7785	10	2400	100	5600	10	1	9603800	750	-15.40	1.04	12	0.08	-507.00	7524.00	11860	20230417	-34.15	7150	20231010	9.23	9920	-21.27	20240131	7680	1.69	20240117	11860	-34.15	20230417	7150	9.23	20231010	1.48	N	348030	100	9 억		19756	N	N	0	N	00	N
128	20240408	101006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7830	-170	5	-2.12	20919110	2657	15.81	8000	8000	7820	10400	5600	8000	7873.21	0.21	0	-580	8153	8076	7933	7856	7713	8005	7785	10	2400	100	5600	10	1	9603800	752	-15.44	1.04	12	0.03	-507.00	7524.00	11860	20230417	-33.98	7150	20231010	9.51	9920	-21.07	20240131	7680	1.95	20240117	11860	-33.98	20230417	7150	9.51	20231010	1.48	N	348030	100	9 억		19756	N	N	0	N	00	N
129	20240408	091018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-100	5	-1.25	4056440	512	3.05	8000	8000	7820	10400	5600	8000	7922.73	0.21	0	-182	8153	8076	7933	7856	7713	8005	7785	10	2400	100	5600	10	1	9603800	759	-15.58	1.05	12	0.01	-507.00	7524.00	11860	20230417	-33.39	7150	20231010	10.49	9920	-20.36	20240131	7680	2.86	20240117	11860	-33.39	20230417	7150	10.49	20231010	1.48	N	348030	100	9 억		19756	N	N	0	N	00	N
130	20240405	161012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	10	2	0.13	131354370	16757	238.47	8010	8010	7790	10380	5600	7990	7838.49	0.21	0	-875	8176	8082	7996	7902	7816	8130	7950	10	2390	100	5590	10	1	9603800	768	-15.78	1.06	12	0.17	-507.00	7524.00	11860	20230417	-32.55	7150	20231010	11.89	9920	-19.35	20240131	7680	4.17	20240117	11860	-32.55	20230417	7150	11.89	20231010	1.51	N	348030	100	9 억		20631	N	N	0	N	00	N
131	20240405	151009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	-50	5	-0.63	128314650	16376	233.04	8010	8010	7790	10380	5600	7990	7835.53	0.21	0	-673	8176	8082	7996	7902	7816	8130	7950	10	2390	100	5590	10	1	9603800	763	-15.66	1.06	12	0.17	-507.00	7524.00	11860	20230417	-33.05	7150	20231010	11.05	9920	-19.96	20240131	7680	3.39	20240117	11860	-33.05	20230417	7150	11.05	20231010	1.51	N	348030	100	9 억		20631	N	N	0	N	00	N
132	20240405	141007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	-190	5	-2.38	105241500	13437	191.22	8010	8010	7790	10380	5600	7990	7832.22	0.21	0	-463	8176	8082	7996	7902	7816	8130	7950	10	2390	100	5590	10	1	9603800	749	-15.38	1.04	12	0.14	-507.00	7524.00	11860	20230417	-34.23	7150	20231010	9.09	9920	-21.37	20240131	7680	1.56	20240117	11860	-34.23	20230417	7150	9.09	20231010	1.51	N	348030	100	9 억		20631	N	N	0	N	00	N
133	20240405	131004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	-170	5	-2.13	92660180	11826	168.29	8010	8010	7790	10380	5600	7990	7835.29	0.21	0	-496	8176	8082	7996	7902	7816	8130	7950	10	2390	100	5590	10	1	9603800	751	-15.42	1.04	12	0.12	-507.00	7524.00	11860	20230417	-34.06	7150	20231010	9.37	9920	-21.17	20240131	7680	1.82	20240117	11860	-34.06	20230417	7150	9.37	20231010	1.51	N	348030	100	9 억		20631	N	N	0	N	00	N
134	20240405	121008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7840	-150	5	-1.88	58941700	7504	106.79	8010	8010	7800	10380	5600	7990	7854.70	0.21	0	-480	8176	8082	7996	7902	7816	8130	7950	10	2390	100	5590	10	1	9603800	753	-15.46	1.04	12	0.08	-507.00	7524.00	11860	20230417	-33.90	7150	20231010	9.65	9920	-20.97	20240131	7680	2.08	20240117	11860	-33.90	20230417	7150	9.65	20231010	1.51	N	348030	100	9 억		20631	N	N	0	N	00	N
135	20240405	111016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-180	5	-2.25	52200860	6640	94.49	8010	8010	7810	10380	5600	7990	7861.58	0.21	0	-732	8176	8082	7996	7902	7816	8130	7950	10	2390	100	5590	10	1	9603800	750	-15.40	1.04	12	0.07	-507.00	7524.00	11860	20230417	-34.15	7150	20231010	9.23	9920	-21.27	20240131	7680	1.69	20240117	11860	-34.15	20230417	7150	9.23	20231010	1.51	N	348030	100	9 억		20631	N	N	0	N	00	N
136	20240405	100845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	-100	5	-1.25	22918480	2906	41.35	8010	8010	7830	10380	5600	7990	7886.61	0.21	0	-387	8176	8082	7996	7902	7816	8130	7950	10	2390	100	5590	10	1	9603800	758	-15.56	1.05	12	0.03	-507.00	7524.00	11860	20230417	-33.47	7150	20231010	10.35	9920	-20.46	20240131	7680	2.73	20240117	11860	-33.47	20230417	7150	10.35	20231010	1.51	N	348030	100	9 억		20631	N	N	0	N	00	N
137	20240405	090956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-80	5	-1.00	1982540	250	3.56	8010	8010	7910	10380	5600	7990	7930.16	0.21	0	-225	8176	8082	7996	7902	7816	8130	7950	10	2390	100	5590	10	1	9603800	760	-15.60	1.05	12	0.00	-507.00	7524.00	11860	20230417	-33.31	7150	20231010	10.63	9920	-20.26	20240131	7680	2.99	20240117	11860	-33.31	20230417	7150	10.63	20231010	1.51	N	348030	100	9 억		20631	N	N	0	N	00	N
138	20240404	160952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7990	20	2	0.25	54845010	6888	63.77	7980	8090	7910	10360	5580	7970	7962.40	0.23	0	-1347	8116	8042	7976	7902	7836	8080	7940	10	2390	100	5570	10	1	9603800	767	-15.76	1.06	12	0.07	-507.00	7524.00	11860	20230417	-32.63	7150	20231010	11.75	9920	-19.46	20240131	7680	4.04	20240117	11860	-32.63	20230417	7150	11.75	20231010	1.53	N	348030	100	9 억		21978	N	N	0	N	00	N
139	20240404	150951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	-50	5	-0.63	46963590	5895	54.57	7980	8090	7920	10360	5580	7970	7966.68	0.23	0	-1304	8116	8042	7976	7902	7836	8080	7940	10	2390	100	5570	10	1	9603800	761	-15.62	1.05	12	0.06	-507.00	7524.00	11860	20230417	-33.22	7150	20231010	10.77	9920	-20.16	20240131	7680	3.12	20240117	11860	-33.22	20230417	7150	10.77	20231010	1.53	N	348030	100	9 억		21978	N	N	0	N	00	N
140	20240404	140959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7990	20	2	0.25	42307380	5308	49.14	7980	8090	7920	10360	5580	7970	7970.49	0.23	0	-1181	8116	8042	7976	7902	7836	8080	7940	10	2390	100	5570	10	1	9603800	767	-15.76	1.06	12	0.06	-507.00	7524.00	11860	20230417	-32.63	7150	20231010	11.75	9920	-19.46	20240131	7680	4.04	20240117	11860	-32.63	20230417	7150	11.75	20231010	1.53	N	348030	100	9 억		21978	N	N	0	N	00	N
141	20240404	130946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	30	2	0.38	38502180	4830	44.71	7980	8090	7920	10360	5580	7970	7971.47	0.23	0	-907	8116	8042	7976	7902	7836	8080	7940	10	2390	100	5570	10	1	9603800	768	-15.78	1.06	12	0.05	-507.00	7524.00	11860	20230417	-32.55	7150	20231010	11.89	9920	-19.35	20240131	7680	4.17	20240117	11860	-32.55	20230417	7150	11.89	20231010	1.53	N	348030	100	9 억		21978	N	N	0	N	00	N
142	20240404	120953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	10	2	0.13	30134870	3781	35.00	7980	8090	7920	10360	5580	7970	7970.08	0.23	0	-862	8116	8042	7976	7902	7836	8080	7940	10	2390	100	5570	10	1	9603800	766	-15.74	1.06	12	0.04	-507.00	7524.00	11860	20230417	-32.72	7150	20231010	11.61	9920	-19.56	20240131	7680	3.91	20240117	11860	-32.72	20230417	7150	11.61	20231010	1.53	N	348030	100	9 억		21978	N	N	0	N	00	N
143	20240404	110955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	40	2	0.50	13397400	1677	15.52	7980	8090	7920	10360	5580	7970	7988.91	0.23	0	-408	8116	8042	7976	7902	7836	8080	7940	10	2390	100	5570	10	1	9603800	769	-15.80	1.06	12	0.02	-507.00	7524.00	11860	20230417	-32.46	7150	20231010	12.03	9920	-19.25	20240131	7680	4.30	20240117	11860	-32.46	20230417	7150	12.03	20231010	1.53	N	348030	100	9 억		21978	N	N	0	N	00	N
144	20240404	100952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	60	2	0.75	2692310	335	3.10	7980	8090	7980	10360	5580	7970	8036.75	0.23	0	-209	8116	8042	7976	7902	7836	8080	7940	10	2390	100	5570	10	1	9603800	771	-15.84	1.07	12	0.00	-507.00	7524.00	11860	20230417	-32.29	7150	20231010	12.31	9920	-19.05	20240131	7680	4.56	20240117	11860	-32.29	20230417	7150	12.31	20231010	1.53	N	348030	100	9 억		21978	N	N	0	N	00	N
145	20240404	090955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	100	2	1.25	1165950	145	1.34	7980	8090	7980	10360	5580	7970	8041.03	0.23	0	-58	8116	8042	7976	7902	7836	8080	7940	10	2390	100	5570	10	1	9603800	775	-15.92	1.07	12	0.00	-507.00	7524.00	11860	20230417	-31.96	7150	20231010	12.87	9920	-18.65	20240131	7680	5.08	20240117	11860	-31.96	20230417	7150	12.87	20231010	1.53	N	348030	100	9 억		21978	N	N	0	N	00	N
146	20240403	160949	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	7970	-60	5	-0.75	84480060	10602	42.07	7940	8050	7910	10430	5630	8030	7968.31	0.23	0	-509	8350	8190	8080	7920	7810	8135	7865	10	2400	100	5620	10	1	9603800	765	-15.72	1.06	12	0.11	-507.00	7524.00	11860	20230417	-32.80	7150	20231010	11.47	9920	-19.66	20240131	7680	3.78	20240117	11860	-32.80	20230417	7150	11.47	20231010	1.60	N	348030	100	9 억		22487	N	N	0	N	00	N
147	20240403	150951	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8010	-20	5	-0.25	82527030	10357	41.10	7940	8050	7910	10430	5630	8030	7968.24	0.23	0	-496	8350	8190	8080	7920	7810	8135	7865	10	2400	100	5620	10	1	9603800	769	-15.80	1.06	12	0.11	-507.00	7524.00	11860	20230417	-32.46	7150	20231010	12.03	9920	-19.25	20240131	7680	4.30	20240117	11860	-32.46	20230417	7150	12.03	20231010	1.60	N	348030	100	9 억		22487	N	N	0	N	00	N
148	20240403	140939	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8010	-20	5	-0.25	76499130	9602	38.10	7940	8050	7910	10430	5630	8030	7967.00	0.23	0	-341	8350	8190	8080	7920	7810	8135	7865	10	2400	100	5620	10	1	9603800	769	-15.80	1.06	12	0.10	-507.00	7524.00	11860	20230417	-32.46	7150	20231010	12.03	9920	-19.25	20240131	7680	4.30	20240117	11860	-32.46	20230417	7150	12.03	20231010	1.60	N	348030	100	9 억		22487	N	N	0	N	00	N
149	20240403	130946	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8010	-20	5	-0.25	74073230	9299	36.90	7940	8050	7910	10430	5630	8030	7965.72	0.23	0	-308	8350	8190	8080	7920	7810	8135	7865	10	2400	100	5620	10	1	9603800	769	-15.80	1.06	12	0.10	-507.00	7524.00	11860	20230417	-32.46	7150	20231010	12.03	9920	-19.25	20240131	7680	4.30	20240117	11860	-32.46	20230417	7150	12.03	20231010	1.60	N	348030	100	9 억		22487	N	N	0	N	00	N
150	20240403	120939	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	7970	-60	5	-0.75	73202330	9190	36.47	7940	8050	7910	10430	5630	8030	7965.43	0.23	0	-258	8350	8190	8080	7920	7810	8135	7865	10	2400	100	5620	10	1	9603800	765	-15.72	1.06	12	0.10	-507.00	7524.00	11860	20230417	-32.80	7150	20231010	11.47	9920	-19.66	20240131	7680	3.78	20240117	11860	-32.80	20230417	7150	11.47	20231010	1.60	N	348030	100	9 억		22487	N	N	0	N	00	N
151	20240403	110946	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8030	0	3	0.00	62350600	7831	31.08	7940	8050	7910	10430	5630	8030	7962.02	0.23	0	-194	8350	8190	8080	7920	7810	8135	7865	10	2400	100	5620	10	1	9603800	771	-15.84	1.07	12	0.08	-507.00	7524.00	11860	20230417	-32.29	7150	20231010	12.31	9920	-19.05	20240131	7680	4.56	20240117	11860	-32.29	20230417	7150	12.31	20231010	1.60	N	348030	100	9 억		22487	N	N	0	N	00	N
152	20240403	100945	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	7950	-80	5	-1.00	47555020	5987	23.76	7940	8030	7910	10430	5630	8030	7943.05	0.23	0	366	8350	8190	8080	7920	7810	8135	7865	10	2400	100	5620	10	1	9603800	764	-15.68	1.06	12	0.06	-507.00	7524.00	11860	20230417	-32.97	7150	20231010	11.19	9920	-19.86	20240131	7680	3.52	20240117	11860	-32.97	20230417	7150	11.19	20231010	1.60	N	348030	100	9 억		22487	N	N	0	N	00	N
153	20240403	090947	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	7940	-90	5	-1.12	7505470	945	3.75	7940	7990	7940	10430	5630	8030	7942.30	0.23	0	3	8350	8190	8080	7920	7810	8135	7865	10	2400	100	5620	10	1	9603800	763	-15.66	1.06	12	0.01	-507.00	7524.00	11860	20230417	-33.05	7150	20231010	11.05	9920	-19.96	20240131	7680	3.39	20240117	11860	-33.05	20230417	7150	11.05	20231010	1.60	N	348030	100	9 억		22487	N	N	0	N	00	N
154	20240402	160932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	-10	5	-0.12	202560880	25043	329.82	8040	8240	7970	10450	5630	8040	8088.61	0.29	0	-5666	8273	8156	8083	7966	7893	8215	8025	10	2410	100	5620	10	1	9603800	771	-15.84	1.07	12	0.26	-507.00	7524.00	11860	20230417	-32.29	7150	20231010	12.31	9920	-19.05	20240131	7680	4.56	20240117	11860	-32.29	20230417	7150	12.31	20231010	1.65	N	348030	100	9 억		27503	N	N	0	N	00	N
155	20240402	150940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	90	2	1.12	196047380	24233	319.15	8040	8240	7970	10450	5630	8040	8090.10	0.29	0	-5014	8273	8156	8083	7966	7893	8215	8025	10	2410	100	5620	10	1	9603800	781	-16.04	1.08	12	0.25	-507.00	7524.00	11860	20230417	-31.45	7150	20231010	13.71	9920	-18.04	20240131	7680	5.86	20240117	11860	-31.45	20230417	7150	13.71	20231010	1.65	N	348030	100	9 억		27503	N	N	0	N	00	N
156	20240402	140943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	30	2	0.37	185947370	22987	302.74	8040	8240	7970	10450	5630	8040	8089.24	0.29	0	-4932	8273	8156	8083	7966	7893	8215	8025	10	2410	100	5620	10	1	9603800	775	-15.92	1.07	12	0.24	-507.00	7524.00	11860	20230417	-31.96	7150	20231010	12.87	9920	-18.65	20240131	7680	5.08	20240117	11860	-31.96	20230417	7150	12.87	20231010	1.65	N	348030	100	9 억		27503	N	N	0	N	00	N
157	20240402	130928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	40	2	0.50	177719730	21969	289.33	8040	8240	7970	10450	5630	8040	8089.57	0.29	0	-4609	8273	8156	8083	7966	7893	8215	8025	10	2410	100	5620	10	1	9603800	776	-15.94	1.07	12	0.23	-507.00	7524.00	11860	20230417	-31.87	7150	20231010	13.01	9920	-18.55	20240131	7680	5.21	20240117	11860	-31.87	20230417	7150	13.01	20231010	1.65	N	348030	100	9 억		27503	N	N	0	N	00	N
158	20240402	120927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	10	2	0.12	172986720	21383	281.61	8040	8240	7970	10450	5630	8040	8089.92	0.29	0	-4596	8273	8156	8083	7966	7893	8215	8025	10	2410	100	5620	10	1	9603800	773	-15.88	1.07	12	0.22	-507.00	7524.00	11860	20230417	-32.12	7150	20231010	12.59	9920	-18.85	20240131	7680	4.82	20240117	11860	-32.12	20230417	7150	12.59	20231010	1.65	N	348030	100	9 억		27503	N	N	0	N	00	N
159	20240402	110929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	10	2	0.12	141146560	17424	229.47	8040	8240	7970	10450	5630	8040	8100.70	0.29	0	-4750	8273	8156	8083	7966	7893	8215	8025	10	2410	100	5620	10	1	9603800	773	-15.88	1.07	12	0.18	-507.00	7524.00	11860	20230417	-32.12	7150	20231010	12.59	9920	-18.85	20240131	7680	4.82	20240117	11860	-32.12	20230417	7150	12.59	20231010	1.65	N	348030	100	9 억		27503	N	N	0	N	00	N
160	20240402	100932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	0	3	0.00	40923350	5084	66.96	8040	8210	7990	10450	5630	8040	8049.44	0.29	0	-2515	8273	8156	8083	7966	7893	8215	8025	10	2410	100	5620	10	1	9603800	772	-15.86	1.07	12	0.05	-507.00	7524.00	11860	20230417	-32.21	7150	20231010	12.45	9920	-18.95	20240131	7680	4.69	20240117	11860	-32.21	20230417	7150	12.45	20231010	1.65	N	348030	100	9 억		27503	N	N	0	N	00	N
161	20240402	090929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	-10	5	-0.12	2982890	371	4.89	8040	8090	8030	10450	5630	8040	8040.13	0.29	0	-22	8273	8156	8083	7966	7893	8215	8025	10	2410	100	5620	10	1	9603800	771	-15.84	1.07	12	0.00	-507.00	7524.00	11860	20230417	-32.29	7150	20231010	12.31	9920	-19.05	20240131	7680	4.56	20240117	11860	-32.29	20230417	7150	12.31	20231010	1.65	N	348030	100	9 억		27503	N	N	0	N	00	N
162	20240401	160928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	30	2	0.37	61225980	7593	77.13	8010	8200	8010	10410	5610	8010	8063.48	0.28	0	290	8230	8120	8050	7940	7870	8085	7905	10	2400	100	5600	10	1	9603800	772	13.65	0.97	12	0.08	589.00	8312.00	11860	20230417	-32.21	7150	20231010	12.45	9920	-18.95	20240131	7680	4.69	20240117	11860	-32.21	20230417	7150	12.45	20231010	1.69	N	348030	100	9 억		27213	N	N	0	N	00	N
163	20240401	150931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8100	90	2	1.12	47627650	5903	59.96	8010	8200	8010	10410	5610	8010	8068.38	0.28	0	132	8230	8120	8050	7940	7870	8085	7905	10	2400	100	5600	10	1	9603800	778	13.75	0.97	12	0.06	589.00	8312.00	11860	20230417	-31.70	7150	20231010	13.29	9920	-18.35	20240131	7680	5.47	20240117	11860	-31.70	20230417	7150	13.29	20231010	1.69	N	348030	100	9 억		27213	N	N	0	N	00	N
164	20240401	140925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	70	2	0.87	35922080	4453	45.23	8010	8200	8010	10410	5610	8010	8066.94	0.28	0	13	8230	8120	8050	7940	7870	8085	7905	10	2400	100	5600	10	1	9603800	776	13.72	0.97	12	0.05	589.00	8312.00	11860	20230417	-31.87	7150	20231010	13.01	9920	-18.55	20240131	7680	5.21	20240117	11860	-31.87	20230417	7150	13.01	20231010	1.69	N	348030	100	9 억		27213	N	N	0	N	00	N
165	20240401	130922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	70	2	0.87	35024000	4342	44.10	8010	8200	8010	10410	5610	8010	8066.33	0.28	0	13	8230	8120	8050	7940	7870	8085	7905	10	2400	100	5600	10	1	9603800	776	13.72	0.97	12	0.05	589.00	8312.00	11860	20230417	-31.87	7150	20231010	13.01	9920	-18.55	20240131	7680	5.21	20240117	11860	-31.87	20230417	7150	13.01	20231010	1.69	N	348030	100	9 억		27213	N	N	0	N	00	N
166	20240401	120929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	110	2	1.37	31976080	3965	40.27	8010	8200	8010	10410	5610	8010	8064.59	0.28	0	-119	8230	8120	8050	7940	7870	8085	7905	10	2400	100	5600	10	1	9603800	780	13.79	0.98	12	0.04	589.00	8312.00	11860	20230417	-31.53	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	11860	-31.53	20230417	7150	13.57	20231010	1.69	N	348030	100	9 억		27213	N	N	0	N	00	N
167	20240401	110928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	110	2	1.37	29816260	3699	37.57	8010	8200	8010	10410	5610	8010	8060.63	0.28	0	-80	8230	8120	8050	7940	7870	8085	7905	10	2400	100	5600	10	1	9603800	780	13.79	0.98	12	0.04	589.00	8312.00	11860	20230417	-31.53	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	11860	-31.53	20230417	7150	13.57	20231010	1.69	N	348030	100	9 억		27213	N	N	0	N	00	N
168	20240401	100925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8110	100	2	1.25	26041010	3233	32.84	8010	8200	8010	10410	5610	8010	8054.75	0.28	0	-175	8230	8120	8050	7940	7870	8085	7905	10	2400	100	5600	10	1	9603800	779	13.77	0.98	12	0.03	589.00	8312.00	11860	20230417	-31.62	7150	20231010	13.43	9920	-18.25	20240131	7680	5.60	20240117	11860	-31.62	20230417	7150	13.43	20231010	1.69	N	348030	100	9 억		27213	N	N	0	N	00	N
169	20240401	090924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	60	2	0.75	4437400	553	5.62	8010	8070	8010	10410	5610	8010	8024.23	0.28	0	-139	8230	8120	8050	7940	7870	8085	7905	10	2400	100	5600	10	1	9603800	775	13.70	0.97	12	0.01	589.00	8312.00	11860	20230417	-31.96	7150	20231010	12.87	9920	-18.65	20240131	7680	5.08	20240117	11860	-31.96	20230417	7150	12.87	20231010	1.69	N	348030	100	9 억		27213	N	N	0	N	00	N