KissMeData/204610/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	160957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1173	-27	5	-2.25	307668900	260792	51.53	1190	1206	1170	1560	840	1200	1179.75	1.64	0	-56237	1244	1222	1186	1164	1128	1233	1175	67	360	100	860	1	1	67471720	791	13.96	0.78	12	0.39	84.00	1505.00	1915	20230424	-38.75	1080	20240419	8.61	1408	-16.69	20240327	1080	8.61	20240419	1850	-36.59	20230512	1080	8.61	20240419	4.94	N	204610	100	67 억		1105795	N	N	0	N	00	N
3	20240430	151008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	-23	5	-1.92	261781878	221782	43.82	1190	1206	1170	1560	840	1200	1180.36	1.64	0	-40059	1244	1222	1186	1164	1128	1233	1175	67	360	100	860	1	1	67471720	794	14.01	0.78	12	0.33	84.00	1505.00	1915	20230424	-38.54	1080	20240419	8.98	1408	-16.41	20240327	1080	8.98	20240419	1850	-36.38	20230512	1080	8.98	20240419	4.94	N	204610	100	67 억		1105795	N	N	0	N	00	N
4	20240430	141008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1173	-27	5	-2.25	215704307	182613	36.08	1190	1206	1170	1560	840	1200	1181.21	1.64	0	-35234	1244	1222	1186	1164	1128	1233	1175	67	360	100	860	1	1	67471720	791	13.96	0.78	12	0.27	84.00	1505.00	1915	20230424	-38.75	1080	20240419	8.61	1408	-16.69	20240327	1080	8.61	20240419	1850	-36.59	20230512	1080	8.61	20240419	4.94	N	204610	100	67 억		1105795	N	N	0	N	00	N
5	20240430	131005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	-20	5	-1.67	190362023	161056	31.82	1190	1206	1170	1560	840	1200	1181.96	1.64	0	-27666	1244	1222	1186	1164	1128	1233	1175	67	360	100	860	1	1	67471720	796	14.05	0.78	12	0.24	84.00	1505.00	1915	20230424	-38.38	1080	20240419	9.26	1408	-16.19	20240327	1080	9.26	20240419	1850	-36.22	20230512	1080	9.26	20240419	4.94	N	204610	100	67 억		1105795	N	N	0	N	00	N
6	20240430	121006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1181	-19	5	-1.58	117990496	99474	19.66	1190	1206	1175	1560	840	1200	1186.14	1.64	0	-22870	1244	1222	1186	1164	1128	1233	1175	67	360	100	860	1	1	67471720	797	14.06	0.78	12	0.15	84.00	1505.00	1915	20230424	-38.33	1080	20240419	9.35	1408	-16.12	20240327	1080	9.35	20240419	1850	-36.16	20230512	1080	9.35	20240419	4.94	N	204610	100	67 억		1105795	N	N	0	N	00	N
7	20240430	111002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	-10	5	-0.83	102213801	86170	17.03	1190	1206	1175	1560	840	1200	1186.19	1.64	0	-19573	1244	1222	1186	1164	1128	1233	1175	67	360	100	860	1	1	67471720	803	14.17	0.79	12	0.13	84.00	1505.00	1915	20230424	-37.86	1080	20240419	10.19	1408	-15.48	20240327	1080	10.19	20240419	1850	-35.68	20230512	1080	10.19	20240419	4.94	N	204610	100	67 억		1105795	N	N	0	N	00	N
8	20240430	101003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	-15	5	-1.25	94587925	79736	15.76	1190	1206	1175	1560	840	1200	1186.26	1.64	0	-17799	1244	1222	1186	1164	1128	1233	1175	67	360	100	860	1	1	67471720	800	14.11	0.79	12	0.12	84.00	1505.00	1915	20230424	-38.12	1080	20240419	9.72	1408	-15.84	20240327	1080	9.72	20240419	1850	-35.95	20230512	1080	9.72	20240419	4.94	N	204610	100	67 억		1105795	N	N	0	N	00	N
9	20240430	091013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	-3	5	-0.25	4747572	3976	0.79	1190	1200	1190	1560	840	1200	1194.06	1.64	0	-1472	1244	1222	1186	1164	1128	1233	1175	67	360	100	860	1	1	67471720	808	14.25	0.80	12	0.01	84.00	1505.00	1915	20230424	-37.49	1080	20240419	10.83	1408	-14.99	20240327	1080	10.83	20240419	1850	-35.30	20230512	1080	10.83	20240419	4.94	N	204610	100	67 억		1105795	N	N	0	N	00	N
10	20240429	160952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	42	2	3.63	593314684	499934	480.09	1178	1208	1150	1505	811	1158	1186.79	1.53	0	55708	1180	1169	1147	1136	1114	1174	1141	67	347	100	830	1	1	67471720	810	14.29	0.80	12	0.74	84.00	1505.00	2015	20230421	-40.45	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1850	-35.14	20230512	1080	11.11	20240419	4.95	N	204610	100	67 억		1032169	N	N	0	N	00	N
11	20240429	151003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	47	2	4.06	572745773	482809	463.65	1178	1208	1150	1505	811	1158	1186.28	1.53	0	55240	1180	1169	1147	1136	1114	1174	1141	67	347	100	830	1	1	67471720	813	14.35	0.80	12	0.72	84.00	1505.00	2015	20230421	-40.20	1080	20240419	11.57	1408	-14.42	20240327	1080	11.57	20240419	1850	-34.86	20230512	1080	11.57	20240419	4.95	N	204610	100	67 억		1032169	N	N	0	N	00	N
12	20240429	140923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1201	43	2	3.71	499003404	421598	404.86	1178	1208	1150	1505	811	1158	1183.60	1.53	0	56415	1180	1169	1147	1136	1114	1174	1141	67	347	100	830	1	1	67471720	810	14.30	0.80	12	0.62	84.00	1505.00	2015	20230421	-40.40	1080	20240419	11.20	1408	-14.70	20240327	1080	11.20	20240419	1850	-35.08	20230512	1080	11.20	20240419	4.95	N	204610	100	67 억		1032169	N	N	0	N	00	N
13	20240429	131002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	39	2	3.37	433945520	367565	352.98	1178	1208	1150	1505	811	1158	1180.60	1.53	0	57368	1180	1169	1147	1136	1114	1174	1141	67	347	100	830	1	1	67471720	808	14.25	0.80	12	0.54	84.00	1505.00	2015	20230421	-40.60	1080	20240419	10.83	1408	-14.99	20240327	1080	10.83	20240419	1850	-35.30	20230512	1080	10.83	20240419	4.95	N	204610	100	67 억		1032169	N	N	0	N	00	N
14	20240429	121001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	20	2	1.73	282902337	241215	231.64	1178	1186	1150	1505	811	1158	1172.82	1.53	0	47989	1180	1169	1147	1136	1114	1174	1141	67	347	100	830	1	1	67471720	795	14.02	0.78	12	0.36	84.00	1505.00	2015	20230421	-41.54	1080	20240419	9.07	1408	-16.34	20240327	1080	9.07	20240419	1850	-36.32	20230512	1080	9.07	20240419	4.95	N	204610	100	67 억		1032169	N	N	0	N	00	N
15	20240429	110936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	22	2	1.90	208564394	178333	171.26	1178	1184	1150	1505	811	1158	1169.52	1.53	0	28841	1180	1169	1147	1136	1114	1174	1141	67	347	100	830	1	1	67471720	796	14.05	0.78	12	0.26	84.00	1505.00	2015	20230421	-41.44	1080	20240419	9.26	1408	-16.19	20240327	1080	9.26	20240419	1850	-36.22	20230512	1080	9.26	20240419	4.95	N	204610	100	67 억		1032169	N	N	0	N	00	N
16	20240429	101001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	22	2	1.90	169284215	145031	139.27	1178	1183	1150	1505	811	1158	1167.23	1.53	0	21336	1180	1169	1147	1136	1114	1174	1141	67	347	100	830	1	1	67471720	796	14.05	0.78	12	0.21	84.00	1505.00	2015	20230421	-41.44	1080	20240419	9.26	1408	-16.19	20240327	1080	9.26	20240419	1850	-36.22	20230512	1080	9.26	20240419	4.95	N	204610	100	67 억		1032169	N	N	0	N	00	N
17	20240429	091001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1151	-7	5	-0.60	76936454	66192	63.56	1178	1178	1150	1505	811	1158	1162.32	1.53	0	-8068	1180	1169	1147	1136	1114	1174	1141	67	347	100	830	1	1	67471720	777	13.70	0.76	12	0.10	84.00	1505.00	2015	20230421	-42.88	1080	20240419	6.57	1408	-18.25	20240327	1080	6.57	20240419	1850	-37.78	20230512	1080	6.57	20240419	4.95	N	204610	100	67 억		1032169	N	N	0	N	00	N
18	20240426	160957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1158	19	2	1.67	118347770	103858	114.77	1130	1158	1125	1480	798	1139	1139.50	1.56	0	-26650	1150	1144	1133	1127	1116	1147	1130	67	341	100	820	1	1	67471720	781	13.79	0.77	12	0.15	84.00	1505.00	2145	20230420	-46.01	1080	20240419	7.22	1408	-17.76	20240327	1080	7.22	20240419	1850	-37.41	20230512	1080	7.22	20240419	4.95	N	204610	100	67 억		1055620	N	N	0	N	00	N
19	20240426	150958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1146	7	2	0.61	95872611	84380	93.25	1130	1149	1125	1480	798	1139	1136.20	1.56	0	-21310	1150	1144	1133	1127	1116	1147	1130	67	341	100	820	1	1	67471720	773	13.64	0.76	12	0.13	84.00	1505.00	2145	20230420	-46.57	1080	20240419	6.11	1408	-18.61	20240327	1080	6.11	20240419	1850	-38.05	20230512	1080	6.11	20240419	4.95	N	204610	100	67 억		1055620	N	N	0	N	00	N
20	20240426	140956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1140	1	2	0.09	69293779	61164	67.59	1130	1145	1125	1480	798	1139	1132.92	1.56	0	-18833	1150	1144	1133	1127	1116	1147	1130	67	341	100	820	1	1	67471720	769	13.57	0.76	12	0.09	84.00	1505.00	2145	20230420	-46.85	1080	20240419	5.56	1408	-19.03	20240327	1080	5.56	20240419	1850	-38.38	20230512	1080	5.56	20240419	4.95	N	204610	100	67 억		1055620	N	N	0	N	00	N
21	20240426	130958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1137	-2	5	-0.18	57582788	50870	56.22	1130	1145	1125	1480	798	1139	1131.96	1.56	0	-15764	1150	1144	1133	1127	1116	1147	1130	67	341	100	820	1	1	67471720	767	13.54	0.76	12	0.08	84.00	1505.00	2145	20230420	-46.99	1080	20240419	5.28	1408	-19.25	20240327	1080	5.28	20240419	1850	-38.54	20230512	1080	5.28	20240419	4.95	N	204610	100	67 억		1055620	N	N	0	N	00	N
22	20240426	120955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1130	-9	5	-0.79	46434663	41046	45.36	1130	1145	1125	1480	798	1139	1131.28	1.56	0	-10841	1150	1144	1133	1127	1116	1147	1130	67	341	100	820	1	1	67471720	762	13.45	0.75	12	0.06	84.00	1505.00	2145	20230420	-47.32	1080	20240419	4.63	1408	-19.74	20240327	1080	4.63	20240419	1850	-38.92	20230512	1080	4.63	20240419	4.95	N	204610	100	67 억		1055620	N	N	0	N	00	N
23	20240426	110955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1129	-10	5	-0.88	42237854	37333	41.26	1130	1145	1125	1480	798	1139	1131.38	1.56	0	-9879	1150	1144	1133	1127	1116	1147	1130	67	341	100	820	1	1	67471720	762	13.44	0.75	12	0.06	84.00	1505.00	2145	20230420	-47.37	1080	20240419	4.54	1408	-19.82	20240327	1080	4.54	20240419	1850	-38.97	20230512	1080	4.54	20240419	4.95	N	204610	100	67 억		1055620	N	N	0	N	00	N
24	20240426	100955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1134	-5	5	-0.44	25634155	22640	25.02	1130	1145	1125	1480	798	1139	1132.25	1.56	0	-4007	1150	1144	1133	1127	1116	1147	1130	67	341	100	820	1	1	67471720	765	13.50	0.75	12	0.03	84.00	1505.00	2145	20230420	-47.13	1080	20240419	5.00	1408	-19.46	20240327	1080	5.00	20240419	1850	-38.70	20230512	1080	5.00	20240419	4.95	N	204610	100	67 억		1055620	N	N	0	N	00	N
25	20240426	090959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1142	3	2	0.26	6723062	5922	6.54	1130	1145	1130	1480	798	1139	1135.27	1.56	0	-1460	1150	1144	1133	1127	1116	1147	1130	67	341	100	820	1	1	67471720	771	13.60	0.76	12	0.01	84.00	1505.00	2145	20230420	-46.76	1080	20240419	5.74	1408	-18.89	20240327	1080	5.74	20240419	1850	-38.27	20230512	1080	5.74	20240419	4.95	N	204610	100	67 억		1055620	N	N	0	N	00	N
26	20240425	160950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1139	0	3	0.00	101404242	89841	203.56	1137	1139	1122	1480	798	1139	1128.70	1.59	0	-16122	1153	1145	1131	1123	1109	1150	1128	67	341	100	820	1	1	67471720	769	13.56	0.76	12	0.13	84.00	1505.00	2180	20230419	-47.75	1080	20240419	5.46	1408	-19.11	20240327	1080	5.46	20240419	1889	-39.70	20230425	1080	5.46	20240419	4.94	N	204610	100	67 억		1071743	N	N	0	N	00	N
27	20240425	150955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1125	-14	5	-1.23	84700192	75127	170.22	1137	1137	1122	1480	798	1139	1127.43	1.59	0	-8571	1153	1145	1131	1123	1109	1150	1128	67	341	100	820	1	1	67471720	759	13.39	0.75	12	0.11	84.00	1505.00	2180	20230419	-48.39	1080	20240419	4.17	1408	-20.10	20240327	1080	4.17	20240419	1889	-40.44	20230425	1080	4.17	20240419	4.94	N	204610	100	67 억		1071743	N	N	0	N	00	N
28	20240425	140952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1124	-15	5	-1.32	72175772	63987	144.98	1137	1137	1123	1480	798	1139	1127.98	1.59	0	-6452	1153	1145	1131	1123	1109	1150	1128	67	341	100	820	1	1	67471720	758	13.38	0.75	12	0.09	84.00	1505.00	2180	20230419	-48.44	1080	20240419	4.07	1408	-20.17	20240327	1080	4.07	20240419	1889	-40.50	20230425	1080	4.07	20240419	4.94	N	204610	100	67 억		1071743	N	N	0	N	00	N
29	20240425	130953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1130	-9	5	-0.79	57955982	51355	116.36	1137	1137	1123	1480	798	1139	1128.54	1.59	0	-6234	1153	1145	1131	1123	1109	1150	1128	67	341	100	820	1	1	67471720	762	13.45	0.75	12	0.08	84.00	1505.00	2180	20230419	-48.17	1080	20240419	4.63	1408	-19.74	20240327	1080	4.63	20240419	1889	-40.18	20230425	1080	4.63	20240419	4.94	N	204610	100	67 억		1071743	N	N	0	N	00	N
30	20240425	120950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1129	-10	5	-0.88	49019798	43436	98.42	1137	1137	1123	1480	798	1139	1128.55	1.59	0	-4754	1153	1145	1131	1123	1109	1150	1128	67	341	100	820	1	1	67471720	762	13.44	0.75	12	0.06	84.00	1505.00	2180	20230419	-48.21	1080	20240419	4.54	1408	-19.82	20240327	1080	4.54	20240419	1889	-40.23	20230425	1080	4.54	20240419	4.94	N	204610	100	67 억		1071743	N	N	0	N	00	N
31	20240425	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1134	-5	5	-0.44	24807206	21918	49.66	1137	1137	1123	1480	798	1139	1131.82	1.59	0	-6387	1153	1145	1131	1123	1109	1150	1128	67	341	100	820	1	1	67471720	765	13.50	0.75	12	0.03	84.00	1505.00	2180	20230419	-47.98	1080	20240419	5.00	1408	-19.46	20240327	1080	5.00	20240419	1889	-39.97	20230425	1080	5.00	20240419	4.94	N	204610	100	67 억		1071743	N	N	0	N	00	N
32	20240425	100951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1134	-5	5	-0.44	17684361	15626	35.41	1137	1137	1123	1480	798	1139	1131.73	1.59	0	-2804	1153	1145	1131	1123	1109	1150	1128	67	341	100	820	1	1	67471720	765	13.50	0.75	12	0.02	84.00	1505.00	2180	20230419	-47.98	1080	20240419	5.00	1408	-19.46	20240327	1080	5.00	20240419	1889	-39.97	20230425	1080	5.00	20240419	4.94	N	204610	100	67 억		1071743	N	N	0	N	00	N
33	20240425	090955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1136	-3	5	-0.26	1647242	1456	3.30	1137	1137	1123	1480	798	1139	1131.35	1.59	0	-121	1153	1145	1131	1123	1109	1150	1128	67	341	100	820	1	1	67471720	766	13.52	0.75	12	0.00	84.00	1505.00	2180	20230419	-47.89	1080	20240419	5.19	1408	-19.32	20240327	1080	5.19	20240419	1889	-39.86	20230425	1080	5.19	20240419	4.94	N	204610	100	67 억		1071743	N	N	0	N	00	N
34	20240424	160934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1139	24	2	2.15	49619851	43973	28.32	1117	1139	1117	1449	781	1115	1128.40	1.61	0	-12113	1155	1134	1122	1101	1089	1145	1112	67	334	100	800	1	1	67471720	769	13.56	0.76	12	0.07	84.00	1505.00	2180	20230419	-47.75	1080	20240419	5.46	1408	-19.11	20240327	1080	5.46	20240419	1915	-40.52	20230424	1080	5.46	20240419	4.95	N	204610	100	67 억		1083847	N	N	0	N	00	N
35	20240424	150950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1137	22	2	1.97	42798932	37980	24.46	1117	1138	1117	1449	781	1115	1126.88	1.61	0	-10362	1155	1134	1122	1101	1089	1145	1112	67	334	100	800	1	1	67471720	767	13.54	0.76	12	0.06	84.00	1505.00	2180	20230419	-47.84	1080	20240419	5.28	1408	-19.25	20240327	1080	5.28	20240419	1915	-40.63	20230424	1080	5.28	20240419	4.95	N	204610	100	67 억		1083847	N	N	0	N	00	N
36	20240424	140949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1126	11	2	0.99	27498611	24471	15.76	1117	1132	1117	1449	781	1115	1123.72	1.61	0	-5922	1155	1134	1122	1101	1089	1145	1112	67	334	100	800	1	1	67471720	760	13.40	0.75	12	0.04	84.00	1505.00	2180	20230419	-48.35	1080	20240419	4.26	1408	-20.03	20240327	1080	4.26	20240419	1915	-41.20	20230424	1080	4.26	20240419	4.95	N	204610	100	67 억		1083847	N	N	0	N	00	N
37	20240424	130953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1127	12	2	1.08	24264331	21602	13.91	1117	1132	1117	1449	781	1115	1123.24	1.61	0	-6132	1155	1134	1122	1101	1089	1145	1112	67	334	100	800	1	1	67471720	760	13.42	0.75	12	0.03	84.00	1505.00	2180	20230419	-48.30	1080	20240419	4.35	1408	-19.96	20240327	1080	4.35	20240419	1915	-41.15	20230424	1080	4.35	20240419	4.95	N	204610	100	67 억		1083847	N	N	0	N	00	N
38	20240424	120948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1124	9	2	0.81	20466904	18220	11.73	1117	1132	1117	1449	781	1115	1123.32	1.61	0	-4797	1155	1134	1122	1101	1089	1145	1112	67	334	100	800	1	1	67471720	758	13.38	0.75	12	0.03	84.00	1505.00	2180	20230419	-48.44	1080	20240419	4.07	1408	-20.17	20240327	1080	4.07	20240419	1915	-41.31	20230424	1080	4.07	20240419	4.95	N	204610	100	67 억		1083847	N	N	0	N	00	N
39	20240424	110947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1124	9	2	0.81	16890186	15032	9.68	1117	1132	1117	1449	781	1115	1123.62	1.61	0	-3106	1155	1134	1122	1101	1089	1145	1112	67	334	100	800	1	1	67471720	758	13.38	0.75	12	0.02	84.00	1505.00	2180	20230419	-48.44	1080	20240419	4.07	1408	-20.17	20240327	1080	4.07	20240419	1915	-41.31	20230424	1080	4.07	20240419	4.95	N	204610	100	67 억		1083847	N	N	0	N	00	N
40	20240424	100944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1127	12	2	1.08	10699473	9521	6.13	1117	1132	1117	1449	781	1115	1123.78	1.61	0	-1372	1155	1134	1122	1101	1089	1145	1112	67	334	100	800	1	1	67471720	760	13.42	0.75	12	0.01	84.00	1505.00	2180	20230419	-48.30	1080	20240419	4.35	1408	-19.96	20240327	1080	4.35	20240419	1915	-41.15	20230424	1080	4.35	20240419	4.95	N	204610	100	67 억		1083847	N	N	0	N	00	N
41	20240424	090948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1127	12	2	1.08	2430030	2164	1.39	1117	1130	1117	1449	781	1115	1122.93	1.61	0	237	1155	1134	1122	1101	1089	1145	1112	67	334	100	800	1	1	67471720	760	13.42	0.75	12	0.00	84.00	1505.00	2180	20230419	-48.30	1080	20240419	4.35	1408	-19.96	20240327	1080	4.35	20240419	1915	-41.15	20230424	1080	4.35	20240419	4.95	N	204610	100	67 억		1083847	N	N	0	N	00	N
42	20240423	160923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1115	-6	5	-0.54	174677568	155266	111.29	1110	1143	1110	1457	785	1121	1125.08	1.62	0	-11962	1147	1133	1107	1093	1067	1141	1101	67	336	100	800	1	1	67471720	752	13.27	0.74	12	0.23	84.00	1505.00	2180	20230419	-48.85	1080	20240419	3.24	1408	-20.81	20240327	1080	3.24	20240419	1915	-41.78	20230424	1080	3.24	20240419	4.95	N	204610	100	67 억		1095898	N	N	0	N	00	N
43	20240423	150944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1119	-2	5	-0.18	160366407	142442	102.10	1110	1143	1110	1457	785	1121	1125.84	1.62	0	-10056	1147	1133	1107	1093	1067	1141	1101	67	336	100	800	1	1	67471720	755	13.32	0.74	12	0.21	84.00	1505.00	2180	20230419	-48.67	1080	20240419	3.61	1408	-20.53	20240327	1080	3.61	20240419	1915	-41.57	20230424	1080	3.61	20240419	4.95	N	204610	100	67 억		1095898	N	N	0	N	00	N
44	20240423	140943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1119	-2	5	-0.18	141671832	125745	90.13	1110	1143	1110	1457	785	1121	1126.66	1.62	0	-8853	1147	1133	1107	1093	1067	1141	1101	67	336	100	800	1	1	67471720	755	13.32	0.74	12	0.19	84.00	1505.00	2180	20230419	-48.67	1080	20240419	3.61	1408	-20.53	20240327	1080	3.61	20240419	1915	-41.57	20230424	1080	3.61	20240419	4.95	N	204610	100	67 억		1095898	N	N	0	N	00	N
45	20240423	130941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1126	5	2	0.45	116317057	103074	73.88	1110	1143	1110	1457	785	1121	1128.48	1.62	0	-9263	1147	1133	1107	1093	1067	1141	1101	67	336	100	800	1	1	67471720	760	13.40	0.75	12	0.15	84.00	1505.00	2180	20230419	-48.35	1080	20240419	4.26	1408	-20.03	20240327	1080	4.26	20240419	1915	-41.20	20230424	1080	4.26	20240419	4.95	N	204610	100	67 억		1095898	N	N	0	N	00	N
46	20240423	120941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1123	2	2	0.18	88701550	78484	56.26	1110	1143	1110	1457	785	1121	1130.19	1.62	0	-4252	1147	1133	1107	1093	1067	1141	1101	67	336	100	800	1	1	67471720	758	13.37	0.75	12	0.12	84.00	1505.00	2180	20230419	-48.49	1080	20240419	3.98	1408	-20.24	20240327	1080	3.98	20240419	1915	-41.36	20230424	1080	3.98	20240419	4.95	N	204610	100	67 억		1095898	N	N	0	N	00	N
47	20240423	110943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1122	1	2	0.09	85302989	75449	54.08	1110	1143	1110	1457	785	1121	1130.60	1.62	0	-3408	1147	1133	1107	1093	1067	1141	1101	67	336	100	800	1	1	67471720	757	13.36	0.75	12	0.11	84.00	1505.00	2180	20230419	-48.53	1080	20240419	3.89	1408	-20.31	20240327	1080	3.89	20240419	1915	-41.41	20230424	1080	3.89	20240419	4.95	N	204610	100	67 억		1095898	N	N	0	N	00	N
48	20240423	100941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1141	20	2	1.78	54412609	48087	34.47	1110	1143	1110	1457	785	1121	1131.55	1.62	0	9256	1147	1133	1107	1093	1067	1141	1101	67	336	100	800	1	1	67471720	770	13.58	0.76	12	0.07	84.00	1505.00	2180	20230419	-47.66	1080	20240419	5.65	1408	-18.96	20240327	1080	5.65	20240419	1915	-40.42	20230424	1080	5.65	20240419	4.95	N	204610	100	67 억		1095898	N	N	0	N	00	N
49	20240423	090942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1137	16	2	1.43	23095377	20585	14.76	1110	1137	1110	1457	785	1121	1121.95	1.62	0	9198	1147	1133	1107	1093	1067	1141	1101	67	336	100	800	1	1	67471720	767	13.54	0.76	12	0.03	84.00	1505.00	2180	20230419	-47.84	1080	20240419	5.28	1408	-19.25	20240327	1080	5.28	20240419	1915	-40.63	20230424	1080	5.28	20240419	4.95	N	204610	100	67 억		1095898	N	N	0	N	00	N
50	20240422	160938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1121	33	2	3.03	153252551	138888	94.74	1081	1121	1081	1414	762	1088	1103.43	1.62	0	4776	1146	1116	1098	1068	1050	1108	1060	67	326	100	780	1	1	67471720	756	13.35	0.74	12	0.21	84.00	1505.00	2180	20230419	-48.58	1080	20240419	3.80	1408	-20.38	20240327	1080	3.80	20240419	1915	-41.46	20230424	1080	3.80	20240419	4.96	N	204610	100	67 억		1092885	N	N	0	N	00	N
51	20240422	150936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1117	29	2	2.67	146535249	132894	90.65	1081	1121	1081	1414	762	1088	1102.65	1.62	0	4963	1146	1116	1098	1068	1050	1108	1060	67	326	100	780	1	1	67471720	754	13.30	0.74	12	0.20	84.00	1505.00	2180	20230419	-48.76	1080	20240419	3.43	1408	-20.67	20240327	1080	3.43	20240419	1915	-41.67	20230424	1080	3.43	20240419	4.96	N	204610	100	67 억		1092885	N	N	0	N	00	N
52	20240422	140938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1116	28	2	2.57	128182443	116476	79.45	1081	1116	1081	1414	762	1088	1100.51	1.62	0	5681	1146	1116	1098	1068	1050	1108	1060	67	326	100	780	1	1	67471720	753	13.29	0.74	12	0.17	84.00	1505.00	2180	20230419	-48.81	1080	20240419	3.33	1408	-20.74	20240327	1080	3.33	20240419	1915	-41.72	20230424	1080	3.33	20240419	4.96	N	204610	100	67 억		1092885	N	N	0	N	00	N
53	20240422	130935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1109	21	2	1.93	99912980	91072	62.12	1081	1115	1081	1414	762	1088	1097.08	1.62	0	2267	1146	1116	1098	1068	1050	1108	1060	67	326	100	780	1	1	67471720	748	13.20	0.74	12	0.13	84.00	1505.00	2180	20230419	-49.13	1080	20240419	2.69	1408	-21.24	20240327	1080	2.69	20240419	1915	-42.09	20230424	1080	2.69	20240419	4.96	N	204610	100	67 억		1092885	N	N	0	N	00	N
54	20240422	120935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1104	16	2	1.47	70954350	64841	44.23	1081	1110	1081	1414	762	1088	1094.28	1.62	0	4650	1146	1116	1098	1068	1050	1108	1060	67	326	100	780	1	1	67471720	745	13.14	0.73	12	0.10	84.00	1505.00	2180	20230419	-49.36	1080	20240419	2.22	1408	-21.59	20240327	1080	2.22	20240419	1915	-42.35	20230424	1080	2.22	20240419	4.96	N	204610	100	67 억		1092885	N	N	0	N	00	N
55	20240422	110936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1098	10	2	0.92	50768962	46547	31.75	1081	1099	1081	1414	762	1088	1090.70	1.62	0	41	1146	1116	1098	1068	1050	1108	1060	67	326	100	780	1	1	67471720	741	13.07	0.73	12	0.07	84.00	1505.00	2180	20230419	-49.63	1080	20240419	1.67	1408	-22.02	20240327	1080	1.67	20240419	1915	-42.66	20230424	1080	1.67	20240419	4.96	N	204610	100	67 억		1092885	N	N	0	N	00	N
56	20240422	100936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1094	6	2	0.55	34915215	32067	21.87	1081	1099	1081	1414	762	1088	1088.82	1.62	0	-524	1146	1116	1098	1068	1050	1108	1060	67	326	100	780	1	1	67471720	738	13.02	0.73	12	0.05	84.00	1505.00	2180	20230419	-49.82	1080	20240419	1.30	1408	-22.30	20240327	1080	1.30	20240419	1915	-42.87	20230424	1080	1.30	20240419	4.96	N	204610	100	67 억		1092885	N	N	0	N	00	N
57	20240422	090937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1090	2	2	0.18	10809763	9983	6.81	1081	1095	1081	1414	762	1088	1082.82	1.62	0	823	1146	1116	1098	1068	1050	1108	1060	67	326	100	780	1	1	67471720	735	12.98	0.72	12	0.01	84.00	1505.00	2180	20230419	-50.00	1080	20240419	0.93	1408	-22.59	20240327	1080	0.93	20240419	1915	-43.08	20230424	1080	0.93	20240419	4.96	N	204610	100	67 억		1092885	N	N	0	N	00	N
58	20240419	160853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1088	-36	5	-3.20	160482206	146491	132.89	1120	1128	1080	1461	787	1124	1095.52	1.70	0	-57511	1149	1136	1120	1107	1091	1143	1114	67	337	100	800	1	1	67471720	734	12.95	0.72	12	0.22	84.00	1505.00	2180	20230419	-50.09	1080	20240419	0.74	1408	-22.73	20240327	1080	0.74	20240419	2180	-50.09	20230419	1080	0.74	20240419	5.01	N	204610	100	67 억		1150274	N	N	0	N	00	N
59	20240419	150900	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1096	-28	5	-2.49	148657984	135634	123.04	1120	1128	1080	1461	787	1124	1096.02	1.70	0	-55852	1149	1136	1120	1107	1091	1143	1114	67	337	100	800	1	1	67471720	739	13.05	0.73	12	0.20	84.00	1505.00	2180	20230419	-49.72	1080	20240419	1.48	1408	-22.16	20240327	1080	1.48	20240419	2180	-49.72	20230419	1080	1.48	20240419	5.01	N	204610	100	67 억		1150274	N	N	0	N	00	N
60	20240419	140853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1094	-30	5	-2.67	140947575	128581	116.64	1120	1128	1080	1461	787	1124	1096.18	1.70	0	-54396	1149	1136	1120	1107	1091	1143	1114	67	337	100	800	1	1	67471720	738	13.02	0.73	12	0.19	84.00	1505.00	2180	20230419	-49.82	1080	20240419	1.30	1408	-22.30	20240327	1080	1.30	20240419	2180	-49.82	20230419	1080	1.30	20240419	5.01	N	204610	100	67 억		1150274	N	N	0	N	00	N
61	20240419	130854	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1097	-27	5	-2.40	133737252	121981	110.65	1120	1128	1080	1461	787	1124	1096.38	1.70	0	-55360	1149	1136	1120	1107	1091	1143	1114	67	337	100	800	1	1	67471720	740	13.06	0.73	12	0.18	84.00	1505.00	2180	20230419	-49.68	1080	20240419	1.57	1408	-22.09	20240327	1080	1.57	20240419	2180	-49.68	20230419	1080	1.57	20240419	5.01	N	204610	100	67 억		1150274	N	N	0	N	00	N
62	20240419	120849	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1095	-29	5	-2.58	105647004	96193	87.26	1120	1128	1080	1461	787	1124	1098.28	1.70	0	-43465	1149	1136	1120	1107	1091	1143	1114	67	337	100	800	1	1	67471720	739	13.04	0.73	12	0.14	84.00	1505.00	2180	20230419	-49.77	1080	20240419	1.39	1408	-22.23	20240327	1080	1.39	20240419	2180	-49.77	20230419	1080	1.39	20240419	5.01	N	204610	100	67 억		1150274	N	N	0	N	00	N
63	20240419	110902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1104	-20	5	-1.78	43980340	39536	35.86	1120	1128	1103	1461	787	1124	1112.41	1.70	0	-31796	1149	1136	1120	1107	1091	1143	1114	67	337	100	800	1	1	67471720	745	13.14	0.73	12	0.06	84.00	1505.00	2180	20230419	-49.36	1096	20240416	0.73	1408	-21.59	20240327	1096	0.73	20240416	2180	-49.36	20230419	1096	0.73	20240416	5.01	N	204610	100	67 억		1150274	N	N	0	N	00	N
64	20240419	100858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1123	-1	5	-0.09	16559654	14849	13.47	1120	1128	1107	1461	787	1124	1115.20	1.70	0	-8457	1149	1136	1120	1107	1091	1143	1114	67	337	100	800	1	1	67471720	758	13.37	0.75	12	0.02	84.00	1505.00	2180	20230419	-48.49	1096	20240416	2.46	1408	-20.24	20240327	1096	2.46	20240416	2180	-48.49	20230419	1096	2.46	20240416	5.01	N	204610	100	67 억		1150274	N	N	0	N	00	N
65	20240419	090849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1110	-14	5	-1.25	4782068	4279	3.88	1120	1123	1110	1461	787	1124	1117.57	1.70	0	-3945	1149	1136	1120	1107	1091	1143	1114	67	337	100	800	1	1	67471720	749	13.21	0.74	12	0.01	84.00	1505.00	2180	20230419	-49.08	1096	20240416	1.28	1408	-21.16	20240327	1096	1.28	20240416	2180	-49.08	20230419	1096	1.28	20240416	5.01	N	204610	100	67 억		1150274	N	N	0	N	00	N
66	20240418	160850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1124	17	2	1.54	122997325	109513	46.54	1104	1133	1104	1439	775	1107	1123.18	1.68	0	14766	1129	1117	1107	1095	1085	1124	1102	67	332	100	790	1	1	67471720	758	13.38	0.75	12	0.16	84.00	1505.00	2180	20230419	-48.44	1096	20240416	2.55	1408	-20.17	20240327	1096	2.55	20240416	2180	-48.44	20230419	1096	2.55	20240416	4.95	N	204610	100	67 억		1135419	N	N	0	N	00	N
67	20240418	150849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1124	17	2	1.54	117942965	105016	44.63	1104	1133	1104	1439	775	1107	1123.16	1.68	0	15095	1129	1117	1107	1095	1085	1124	1102	67	332	100	790	1	1	67471720	758	13.38	0.75	12	0.16	84.00	1505.00	2180	20230419	-48.44	1096	20240416	2.55	1408	-20.17	20240327	1096	2.55	20240416	2180	-48.44	20230419	1096	2.55	20240416	4.95	N	204610	100	67 억		1135419	N	N	0	N	00	N
68	20240418	140855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1123	16	2	1.45	105119373	93587	39.77	1104	1133	1104	1439	775	1107	1123.30	1.68	0	14840	1129	1117	1107	1095	1085	1124	1102	67	332	100	790	1	1	67471720	758	13.37	0.75	12	0.14	84.00	1505.00	2180	20230419	-48.49	1096	20240416	2.46	1408	-20.24	20240327	1096	2.46	20240416	2180	-48.49	20230419	1096	2.46	20240416	4.95	N	204610	100	67 억		1135419	N	N	0	N	00	N
69	20240418	130849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1127	20	2	1.81	96366715	85800	36.46	1104	1133	1104	1439	775	1107	1123.24	1.68	0	16612	1129	1117	1107	1095	1085	1124	1102	67	332	100	790	1	1	67471720	760	13.42	0.75	12	0.13	84.00	1505.00	2180	20230419	-48.30	1096	20240416	2.83	1408	-19.96	20240327	1096	2.83	20240416	2180	-48.30	20230419	1096	2.83	20240416	4.95	N	204610	100	67 억		1135419	N	N	0	N	00	N
70	20240418	120847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1126	19	2	1.72	83237627	74135	31.50	1104	1133	1104	1439	775	1107	1122.88	1.68	0	19165	1129	1117	1107	1095	1085	1124	1102	67	332	100	790	1	1	67471720	760	13.40	0.75	12	0.11	84.00	1505.00	2180	20230419	-48.35	1096	20240416	2.74	1408	-20.03	20240327	1096	2.74	20240416	2180	-48.35	20230419	1096	2.74	20240416	4.95	N	204610	100	67 억		1135419	N	N	0	N	00	N
71	20240418	110851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1126	19	2	1.72	79017388	70383	29.91	1104	1133	1104	1439	775	1107	1122.77	1.68	0	19577	1129	1117	1107	1095	1085	1124	1102	67	332	100	790	1	1	67471720	760	13.40	0.75	12	0.10	84.00	1505.00	2180	20230419	-48.35	1096	20240416	2.74	1408	-20.03	20240327	1096	2.74	20240416	2180	-48.35	20230419	1096	2.74	20240416	4.95	N	204610	100	67 억		1135419	N	N	0	N	00	N
72	20240418	100851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1129	22	2	1.99	58404341	52110	22.15	1104	1129	1104	1439	775	1107	1120.91	1.68	0	25316	1129	1117	1107	1095	1085	1124	1102	67	332	100	790	1	1	67471720	762	13.44	0.75	12	0.08	84.00	1505.00	2180	20230419	-48.21	1096	20240416	3.01	1408	-19.82	20240327	1096	3.01	20240416	2180	-48.21	20230419	1096	3.01	20240416	4.95	N	204610	100	67 억		1135419	N	N	0	N	00	N
73	20240418	090847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1111	4	2	0.36	5193931	4696	2.00	1104	1113	1104	1439	775	1107	1105.93	1.68	0	472	1129	1117	1107	1095	1085	1124	1102	67	332	100	790	1	1	67471720	750	13.23	0.74	12	0.01	84.00	1505.00	2180	20230419	-49.04	1096	20240416	1.37	1408	-21.09	20240327	1096	1.37	20240416	2180	-49.04	20230419	1096	1.37	20240416	4.95	N	204610	100	67 억		1135419	N	N	0	N	00	N
74	20240417	160841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1107	7	2	0.64	259742177	234883	37.45	1101	1119	1097	1430	770	1100	1105.84	1.73	0	-34690	1182	1140	1118	1076	1054	1130	1066	67	330	100	790	1	1	67471720	747	13.18	0.74	12	0.35	84.00	1505.00	2180	20230419	-49.22	1096	20240416	1.00	1408	-21.38	20240327	1096	1.00	20240416	2180	-49.22	20230419	1096	1.00	20240416	4.90	N	204610	100	67 억		1169965	N	N	0	N	00	N
75	20240417	150855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1113	13	2	1.18	235970223	213432	34.03	1101	1119	1097	1430	770	1100	1105.60	1.73	0	-26522	1182	1140	1118	1076	1054	1130	1066	67	330	100	790	1	1	67471720	751	13.25	0.74	12	0.32	84.00	1505.00	2180	20230419	-48.94	1096	20240416	1.55	1408	-20.95	20240327	1096	1.55	20240416	2180	-48.94	20230419	1096	1.55	20240416	4.90	N	204610	100	67 억		1169965	N	N	0	N	00	N
76	20240417	140850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1117	17	2	1.55	205854297	186366	29.72	1101	1119	1097	1430	770	1100	1104.57	1.73	0	-18064	1182	1140	1118	1076	1054	1130	1066	67	330	100	790	1	1	67471720	754	13.30	0.74	12	0.28	84.00	1505.00	2180	20230419	-48.76	1096	20240416	1.92	1408	-20.67	20240327	1096	1.92	20240416	2180	-48.76	20230419	1096	1.92	20240416	4.90	N	204610	100	67 억		1169965	N	N	0	N	00	N
77	20240417	130851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1114	14	2	1.27	176918766	160405	25.58	1101	1119	1097	1430	770	1100	1102.95	1.73	0	-15721	1182	1140	1118	1076	1054	1130	1066	67	330	100	790	1	1	67471720	752	13.26	0.74	12	0.24	84.00	1505.00	2180	20230419	-48.90	1096	20240416	1.64	1408	-20.88	20240327	1096	1.64	20240416	2180	-48.90	20230419	1096	1.64	20240416	4.90	N	204610	100	67 억		1169965	N	N	0	N	00	N
78	20240417	120853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1105	5	2	0.45	167362546	151786	24.20	1101	1119	1097	1430	770	1100	1102.62	1.73	0	-14981	1182	1140	1118	1076	1054	1130	1066	67	330	100	790	1	1	67471720	746	13.15	0.73	12	0.22	84.00	1505.00	2180	20230419	-49.31	1096	20240416	0.82	1408	-21.52	20240327	1096	0.82	20240416	2180	-49.31	20230419	1096	0.82	20240416	4.90	N	204610	100	67 억		1169965	N	N	0	N	00	N
79	20240417	110855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1105	5	2	0.45	158167217	143457	22.87	1101	1119	1097	1430	770	1100	1102.54	1.73	0	-11565	1182	1140	1118	1076	1054	1130	1066	67	330	100	790	1	1	67471720	746	13.15	0.73	12	0.21	84.00	1505.00	2180	20230419	-49.31	1096	20240416	0.82	1408	-21.52	20240327	1096	0.82	20240416	2180	-49.31	20230419	1096	0.82	20240416	4.90	N	204610	100	67 억		1169965	N	N	0	N	00	N
80	20240417	100848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1104	4	2	0.36	92743052	84033	13.40	1101	1119	1101	1430	770	1100	1103.65	1.73	0	8395	1182	1140	1118	1076	1054	1130	1066	67	330	100	790	1	1	67471720	745	13.14	0.73	12	0.12	84.00	1505.00	2180	20230419	-49.36	1096	20240416	0.73	1408	-21.59	20240327	1096	0.73	20240416	2180	-49.36	20230419	1096	0.73	20240416	4.90	N	204610	100	67 억		1169965	N	N	0	N	00	N
81	20240417	090845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1104	4	2	0.36	35441346	32115	5.12	1101	1119	1101	1430	770	1100	1103.58	1.73	0	6143	1182	1140	1118	1076	1054	1130	1066	67	330	100	790	1	1	67471720	745	13.14	0.73	12	0.05	84.00	1505.00	2180	20230419	-49.36	1096	20240416	0.73	1408	-21.59	20240327	1096	0.73	20240416	2180	-49.36	20230419	1096	0.73	20240416	4.90	N	204610	100	67 억		1169965	N	N	0	N	00	N
82	20240416	160849	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1100	-61	5	-5.25	695434714	621488	304.04	1151	1160	1096	1509	813	1161	1119.08	1.62	0	75487	1185	1173	1161	1149	1137	1167	1143	67	348	100	830	1	1	67471720	742	13.10	0.73	12	0.92	84.00	1505.00	2195	20230410	-49.89	1096	20240416	0.36	1408	-21.88	20240327	1096	0.36	20240416	2180	-49.54	20230419	1096	0.36	20240416	4.94	N	204610	100	67 억		1094016	N	N	0	N	00	N
83	20240416	150848	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1103	-58	5	-5.00	623587231	556165	272.08	1151	1160	1099	1509	813	1161	1121.23	1.62	0	99666	1185	1173	1161	1149	1137	1167	1143	67	348	100	830	1	1	67471720	744	13.13	0.73	12	0.82	84.00	1505.00	2195	20230410	-49.75	1099	20240416	0.36	1408	-21.66	20240327	1099	0.36	20240416	2180	-49.40	20230419	1099	0.36	20240416	4.94	N	204610	100	67 억		1094016	N	N	0	N	00	N
84	20240416	140848	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1117	-44	5	-3.79	456687997	405320	198.29	1151	1160	1115	1509	813	1161	1126.73	1.62	0	97184	1185	1173	1161	1149	1137	1167	1143	67	348	100	830	1	1	67471720	754	13.30	0.74	12	0.60	84.00	1505.00	2195	20230410	-49.11	1115	20240416	0.18	1408	-20.67	20240327	1115	0.18	20240416	2180	-48.76	20230419	1115	0.18	20240416	4.94	N	204610	100	67 억		1094016	N	N	0	N	00	N
85	20240416	130847	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1124	-37	5	-3.19	402640723	356980	174.64	1151	1160	1116	1509	813	1161	1127.91	1.62	0	107753	1185	1173	1161	1149	1137	1167	1143	67	348	100	830	1	1	67471720	758	13.38	0.75	12	0.53	84.00	1505.00	2195	20230410	-48.79	1116	20240416	0.72	1408	-20.17	20240327	1116	0.72	20240416	2180	-48.44	20230419	1116	0.72	20240416	4.94	N	204610	100	67 억		1094016	N	N	0	N	00	N
86	20240416	120849	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1134	-27	5	-2.33	146234735	128160	62.70	1151	1160	1130	1509	813	1161	1141.03	1.62	0	-33034	1185	1173	1161	1149	1137	1167	1143	67	348	100	830	1	1	67471720	765	13.50	0.75	12	0.19	84.00	1505.00	2195	20230410	-48.34	1130	20240416	0.35	1408	-19.46	20240327	1130	0.35	20240416	2180	-47.98	20230419	1130	0.35	20240416	4.94	N	204610	100	67 억		1094016	N	N	0	N	00	N
87	20240416	110844	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1140	-21	5	-1.81	93438006	81603	39.92	1151	1160	1140	1509	813	1161	1145.03	1.62	0	-16439	1185	1173	1161	1149	1137	1167	1143	67	348	100	830	1	1	67471720	769	13.57	0.76	12	0.12	84.00	1505.00	2195	20230410	-48.06	1140	20240416	0.00	1408	-19.03	20240327	1140	0.00	20240416	2180	-47.71	20230419	1140	0.00	20240416	4.94	N	204610	100	67 억		1094016	N	N	0	N	00	N
88	20240416	100837	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1144	-17	5	-1.46	47793833	41639	20.37	1151	1160	1142	1509	813	1161	1147.81	1.62	0	-9273	1185	1173	1161	1149	1137	1167	1143	67	348	100	830	1	1	67471720	772	13.62	0.76	12	0.06	84.00	1505.00	2195	20230410	-47.88	1142	20240416	0.18	1408	-18.75	20240327	1142	0.18	20240416	2180	-47.52	20230419	1142	0.18	20240416	4.94	N	204610	100	67 억		1094016	N	N	0	N	00	N
89	20240416	090837	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1159	-2	5	-0.17	10472426	9090	4.45	1151	1160	1143	1509	813	1161	1152.08	1.62	0	-1066	1185	1173	1161	1149	1137	1167	1143	67	348	100	830	1	1	67471720	782	13.80	0.77	12	0.01	84.00	1505.00	2195	20230410	-47.20	1143	20240416	1.40	1408	-17.68	20240327	1143	1.40	20240416	2180	-46.83	20230419	1143	1.40	20240416	4.94	N	204610	100	67 억		1094016	N	N	0	N	00	N
90	20240415	160835	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1161	-20	5	-1.69	236114009	203548	131.37	1173	1173	1149	1535	827	1181	1159.99	1.67	0	-31131	1205	1193	1182	1170	1159	1199	1176	67	354	100	850	1	1	67471720	783	13.82	0.77	12	0.30	84.00	1505.00	2250	20230407	-48.40	1149	20240415	1.04	1408	-17.54	20240327	1149	1.04	20240415	2180	-46.74	20230419	1149	1.04	20240415	4.98	N	204610	100	67 억		1124551	N	N	0	N	00	N
91	20240415	150841	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1160	-21	5	-1.78	223185105	192413	124.18	1173	1173	1149	1535	827	1181	1159.93	1.67	0	-32325	1205	1193	1182	1170	1159	1199	1176	67	354	100	850	1	1	67471720	783	13.81	0.77	12	0.29	84.00	1505.00	2250	20230407	-48.44	1149	20240415	0.96	1408	-17.61	20240327	1149	0.96	20240415	2180	-46.79	20230419	1149	0.96	20240415	4.98	N	204610	100	67 억		1124551	N	N	0	N	00	N
92	20240415	140833	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1164	-17	5	-1.44	211096710	182009	117.47	1173	1173	1149	1535	827	1181	1159.81	1.67	0	-29408	1205	1193	1182	1170	1159	1199	1176	67	354	100	850	1	1	67471720	785	13.86	0.77	12	0.27	84.00	1505.00	2250	20230407	-48.27	1149	20240415	1.31	1408	-17.33	20240327	1149	1.31	20240415	2180	-46.61	20230419	1149	1.31	20240415	4.98	N	204610	100	67 억		1124551	N	N	0	N	00	N
93	20240415	130825	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1166	-15	5	-1.27	181515882	156522	101.02	1173	1173	1149	1535	827	1181	1159.68	1.67	0	-32349	1205	1193	1182	1170	1159	1199	1176	67	354	100	850	1	1	67471720	787	13.88	0.77	12	0.23	84.00	1505.00	2250	20230407	-48.18	1149	20240415	1.48	1408	-17.19	20240327	1149	1.48	20240415	2180	-46.51	20230419	1149	1.48	20240415	4.98	N	204610	100	67 억		1124551	N	N	0	N	00	N
94	20240415	120839	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1160	-21	5	-1.78	178648660	154058	99.43	1173	1173	1149	1535	827	1181	1159.62	1.67	0	-32286	1205	1193	1182	1170	1159	1199	1176	67	354	100	850	1	1	67471720	783	13.81	0.77	12	0.23	84.00	1505.00	2250	20230407	-48.44	1149	20240415	0.96	1408	-17.61	20240327	1149	0.96	20240415	2180	-46.79	20230419	1149	0.96	20240415	4.98	N	204610	100	67 억		1124551	N	N	0	N	00	N
95	20240415	110839	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1155	-26	5	-2.20	168270909	145096	93.64	1173	1173	1149	1535	827	1181	1159.72	1.67	0	-31162	1205	1193	1182	1170	1159	1199	1176	67	354	100	850	1	1	67471720	779	13.75	0.77	12	0.22	84.00	1505.00	2250	20230407	-48.67	1149	20240415	0.52	1408	-17.97	20240327	1149	0.52	20240415	2180	-47.02	20230419	1149	0.52	20240415	4.98	N	204610	100	67 억		1124551	N	N	0	N	00	N
96	20240415	100833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1162	-19	5	-1.61	85493698	73424	47.39	1173	1173	1159	1535	827	1181	1164.38	1.67	0	-16582	1205	1193	1182	1170	1159	1199	1176	67	354	100	850	1	1	67471720	784	13.83	0.77	12	0.11	84.00	1505.00	2250	20230407	-48.36	1156	20240117	0.52	1408	-17.47	20240327	1156	0.52	20240117	2180	-46.70	20230419	1156	0.52	20240117	4.98	N	204610	100	67 억		1124551	N	N	0	N	00	N
97	20240415	090840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1165	-16	5	-1.35	48083325	41212	26.60	1173	1173	1164	1535	827	1181	1166.73	1.67	0	-8392	1205	1193	1182	1170	1159	1199	1176	67	354	100	850	1	1	67471720	786	13.87	0.77	12	0.06	84.00	1505.00	2250	20230407	-48.22	1156	20240117	0.78	1408	-17.26	20240327	1156	0.78	20240117	2180	-46.56	20230419	1156	0.78	20240117	4.98	N	204610	100	67 억		1124551	N	N	0	N	00	N
98	20240412	160833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1181	6	2	0.51	169754723	143411	73.79	1171	1194	1171	1527	823	1175	1183.70	1.61	0	39003	1213	1193	1179	1159	1145	1187	1153	67	352	100	840	1	1	67471720	797	14.06	0.78	12	0.21	84.00	1505.00	2250	20230407	-47.51	1156	20240117	2.16	1408	-16.12	20240327	1156	2.16	20240117	2180	-45.83	20230419	1156	2.16	20240117	4.96	N	204610	100	67 억		1083695	N	N	0	N	00	N
99	20240412	150836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1187	12	2	1.02	156503770	132193	68.02	1171	1194	1171	1527	823	1175	1183.90	1.61	0	37291	1213	1193	1179	1159	1145	1187	1153	67	352	100	840	1	1	67471720	801	14.13	0.79	12	0.20	84.00	1505.00	2250	20230407	-47.24	1156	20240117	2.68	1408	-15.70	20240327	1156	2.68	20240117	2180	-45.55	20230419	1156	2.68	20240117	4.96	N	204610	100	67 억		1083695	N	N	0	N	00	N
100	20240412	140832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1187	12	2	1.02	141311044	119375	61.43	1171	1194	1171	1527	823	1175	1183.76	1.61	0	39119	1213	1193	1179	1159	1145	1187	1153	67	352	100	840	1	1	67471720	801	14.13	0.79	12	0.18	84.00	1505.00	2250	20230407	-47.24	1156	20240117	2.68	1408	-15.70	20240327	1156	2.68	20240117	2180	-45.55	20230419	1156	2.68	20240117	4.96	N	204610	100	67 억		1083695	N	N	0	N	00	N
101	20240412	130823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1187	12	2	1.02	129635698	109532	56.36	1171	1194	1171	1527	823	1175	1183.54	1.61	0	39319	1213	1193	1179	1159	1145	1187	1153	67	352	100	840	1	1	67471720	801	14.13	0.79	12	0.16	84.00	1505.00	2250	20230407	-47.24	1156	20240117	2.68	1408	-15.70	20240327	1156	2.68	20240117	2180	-45.55	20230419	1156	2.68	20240117	4.96	N	204610	100	67 억		1083695	N	N	0	N	00	N
102	20240412	120830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1187	12	2	1.02	118060054	99774	51.34	1171	1194	1171	1527	823	1175	1183.27	1.61	0	42049	1213	1193	1179	1159	1145	1187	1153	67	352	100	840	1	1	67471720	801	14.13	0.79	12	0.15	84.00	1505.00	2250	20230407	-47.24	1156	20240117	2.68	1408	-15.70	20240327	1156	2.68	20240117	2180	-45.55	20230419	1156	2.68	20240117	4.96	N	204610	100	67 억		1083695	N	N	0	N	00	N
103	20240412	110827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	16	2	1.36	101103449	85487	43.99	1171	1194	1171	1527	823	1175	1182.68	1.61	0	46644	1213	1193	1179	1159	1145	1187	1153	67	352	100	840	1	1	67471720	804	14.18	0.79	12	0.13	84.00	1505.00	2250	20230407	-47.07	1156	20240117	3.03	1408	-15.41	20240327	1156	3.03	20240117	2180	-45.37	20230419	1156	3.03	20240117	4.96	N	204610	100	67 억		1083695	N	N	0	N	00	N
104	20240412	100828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1188	13	2	1.11	77802786	65916	33.92	1171	1190	1171	1527	823	1175	1180.33	1.61	0	47702	1213	1193	1179	1159	1145	1187	1153	67	352	100	840	1	1	67471720	802	14.14	0.79	12	0.10	84.00	1505.00	2250	20230407	-47.20	1156	20240117	2.77	1408	-15.62	20240327	1156	2.77	20240117	2180	-45.50	20230419	1156	2.77	20240117	4.96	N	204610	100	67 억		1083695	N	N	0	N	00	N
105	20240412	090829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1176	1	2	0.09	15712954	13379	6.88	1171	1180	1171	1527	823	1175	1174.45	1.61	0	6159	1213	1193	1179	1159	1145	1187	1153	67	352	100	840	1	1	67471720	793	14.00	0.78	12	0.02	84.00	1505.00	2250	20230407	-47.73	1156	20240117	1.73	1408	-16.48	20240327	1156	1.73	20240117	2180	-46.06	20230419	1156	1.73	20240117	4.96	N	204610	100	67 억		1083695	N	N	0	N	00	N
106	20240411	160824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1175	-20	5	-1.67	224070185	190209	89.21	1181	1199	1165	1553	837	1195	1178.02	1.64	0	-20361	1236	1215	1204	1183	1172	1210	1178	67	358	100	860	1	1	67471720	793	13.99	0.78	12	0.28	84.00	1505.00	2295	20230405	-48.80	1156	20240117	1.64	1408	-16.55	20240327	1156	1.64	20240117	2180	-46.10	20230419	1156	1.64	20240117	4.95	N	204610	100	67 억		1104059	N	N	0	N	00	N
107	20240411	150830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1181	-14	5	-1.17	213882348	181554	85.15	1181	1199	1165	1553	837	1195	1178.06	1.64	0	-17308	1236	1215	1204	1183	1172	1210	1178	67	358	100	860	1	1	67471720	797	14.06	0.78	12	0.27	84.00	1505.00	2295	20230405	-48.54	1156	20240117	2.16	1408	-16.12	20240327	1156	2.16	20240117	2180	-45.83	20230419	1156	2.16	20240117	4.95	N	204610	100	67 억		1104059	N	N	0	N	00	N
108	20240411	140826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1182	-13	5	-1.09	211337366	179397	84.14	1181	1199	1165	1553	837	1195	1178.04	1.64	0	-17393	1236	1215	1204	1183	1172	1210	1178	67	358	100	860	1	1	67471720	798	14.07	0.79	12	0.27	84.00	1505.00	2295	20230405	-48.50	1156	20240117	2.25	1408	-16.05	20240327	1156	2.25	20240117	2180	-45.78	20230419	1156	2.25	20240117	4.95	N	204610	100	67 억		1104059	N	N	0	N	00	N
109	20240411	130817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	-9	5	-0.75	201001704	170662	80.04	1181	1199	1165	1553	837	1195	1177.78	1.64	0	-17232	1236	1215	1204	1183	1172	1210	1178	67	358	100	860	1	1	67471720	800	14.12	0.79	12	0.25	84.00	1505.00	2295	20230405	-48.32	1156	20240117	2.60	1408	-15.77	20240327	1156	2.60	20240117	2180	-45.60	20230419	1156	2.60	20240117	4.95	N	204610	100	67 억		1104059	N	N	0	N	00	N
110	20240411	120828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	-17	5	-1.42	166055214	141126	66.19	1181	1199	1165	1553	837	1195	1176.65	1.64	0	-12584	1236	1215	1204	1183	1172	1210	1178	67	358	100	860	1	1	67471720	795	14.02	0.78	12	0.21	84.00	1505.00	2295	20230405	-48.67	1156	20240117	1.90	1408	-16.34	20240327	1156	1.90	20240117	2180	-45.96	20230419	1156	1.90	20240117	4.95	N	204610	100	67 억		1104059	N	N	0	N	00	N
111	20240411	110820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	-18	5	-1.51	144489829	122783	57.59	1181	1199	1165	1553	837	1195	1176.79	1.64	0	-11626	1236	1215	1204	1183	1172	1210	1178	67	358	100	860	1	1	67471720	794	14.01	0.78	12	0.18	84.00	1505.00	2295	20230405	-48.71	1156	20240117	1.82	1408	-16.41	20240327	1156	1.82	20240117	2180	-46.01	20230419	1156	1.82	20240117	4.95	N	204610	100	67 억		1104059	N	N	0	N	00	N
112	20240411	100827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1175	-20	5	-1.67	98296660	83337	39.09	1181	1199	1173	1553	837	1195	1179.51	1.64	0	-13354	1236	1215	1204	1183	1172	1210	1178	67	358	100	860	1	1	67471720	793	13.99	0.78	12	0.12	84.00	1505.00	2295	20230405	-48.80	1156	20240117	1.64	1408	-16.55	20240327	1156	1.64	20240117	2180	-46.10	20230419	1156	1.64	20240117	4.95	N	204610	100	67 억		1104059	N	N	0	N	00	N
113	20240411	090825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	-4	5	-0.33	9266134	7837	3.68	1181	1199	1181	1553	837	1195	1182.36	1.64	0	498	1236	1215	1204	1183	1172	1210	1178	67	358	100	860	1	1	67471720	804	14.18	0.79	12	0.01	84.00	1505.00	2295	20230405	-48.10	1156	20240117	3.03	1408	-15.41	20240327	1156	3.03	20240117	2180	-45.37	20230419	1156	3.03	20240117	4.95	N	204610	100	67 억		1104059	N	N	0	N	00	N
114	20240409	160811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	-25	5	-2.05	253619967	210534	109.76	1215	1225	1193	1586	854	1220	1204.73	1.75	0	-81368	1255	1237	1221	1203	1187	1229	1195	67	366	100	870	1	1	67471720	806	14.23	0.79	12	0.31	84.00	1505.00	2295	20230405	-47.93	1156	20240117	3.37	1408	-15.13	20240327	1156	3.37	20240117	2195	-45.56	20230410	1156	3.37	20240117	5.01	N	204610	100	67 억		1182249	N	N	0	N	00	N
115	20240409	150817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	-23	5	-1.89	234899594	194875	101.60	1215	1225	1193	1586	854	1220	1205.39	1.75	0	-77964	1255	1237	1221	1203	1187	1229	1195	67	366	100	870	1	1	67471720	808	14.25	0.80	12	0.29	84.00	1505.00	2295	20230405	-47.84	1156	20240117	3.55	1408	-14.99	20240327	1156	3.55	20240117	2195	-45.47	20230410	1156	3.55	20240117	5.01	N	204610	100	67 억		1182249	N	N	0	N	00	N
116	20240409	140822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	-11	5	-0.90	111526791	92095	48.01	1215	1225	1205	1586	854	1220	1211.00	1.75	0	-27035	1255	1237	1221	1203	1187	1229	1195	67	366	100	870	1	1	67471720	816	14.39	0.80	12	0.14	84.00	1505.00	2295	20230405	-47.32	1156	20240117	4.58	1408	-14.13	20240327	1156	4.58	20240117	2195	-44.92	20230410	1156	4.58	20240117	5.01	N	204610	100	67 억		1182249	N	N	0	N	00	N
117	20240409	130815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	-11	5	-0.90	98681539	81449	42.46	1215	1225	1206	1586	854	1220	1211.57	1.75	0	-21511	1255	1237	1221	1203	1187	1229	1195	67	366	100	870	1	1	67471720	816	14.39	0.80	12	0.12	84.00	1505.00	2295	20230405	-47.32	1156	20240117	4.58	1408	-14.13	20240327	1156	4.58	20240117	2195	-44.92	20230410	1156	4.58	20240117	5.01	N	204610	100	67 억		1182249	N	N	0	N	00	N
118	20240409	120817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	-12	5	-0.98	84403416	69622	36.30	1215	1225	1207	1586	854	1220	1212.31	1.75	0	-20072	1255	1237	1221	1203	1187	1229	1195	67	366	100	870	1	1	67471720	815	14.38	0.80	12	0.10	84.00	1505.00	2295	20230405	-47.36	1156	20240117	4.50	1408	-14.20	20240327	1156	4.50	20240117	2195	-44.97	20230410	1156	4.50	20240117	5.01	N	204610	100	67 억		1182249	N	N	0	N	00	N
119	20240409	110815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-10	5	-0.82	72642400	59887	31.22	1215	1225	1208	1586	854	1220	1212.99	1.75	0	-15036	1255	1237	1221	1203	1187	1229	1195	67	366	100	870	1	1	67471720	816	14.40	0.80	12	0.09	84.00	1505.00	2295	20230405	-47.28	1156	20240117	4.67	1408	-14.06	20240327	1156	4.67	20240117	2195	-44.87	20230410	1156	4.67	20240117	5.01	N	204610	100	67 억		1182249	N	N	0	N	00	N
120	20240409	100809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	-4	5	-0.33	52101397	42929	22.38	1215	1225	1210	1586	854	1220	1213.66	1.75	0	-2880	1255	1237	1221	1203	1187	1229	1195	67	366	100	870	1	1	67471720	820	14.48	0.81	12	0.06	84.00	1505.00	2295	20230405	-47.02	1156	20240117	5.19	1408	-13.64	20240327	1156	5.19	20240117	2195	-44.60	20230410	1156	5.19	20240117	5.01	N	204610	100	67 억		1182249	N	N	0	N	00	N
121	20240409	090825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	-5	5	-0.41	4883950	4022	2.10	1215	1225	1211	1586	854	1220	1214.31	1.75	0	1535	1255	1237	1221	1203	1187	1229	1195	67	366	100	870	1	1	67471720	820	14.46	0.81	12	0.01	84.00	1505.00	2295	20230405	-47.06	1156	20240117	5.10	1408	-13.71	20240327	1156	5.10	20240117	2195	-44.65	20230410	1156	5.10	20240117	5.01	N	204610	100	67 억		1182249	N	N	0	N	00	N
122	20240408	160809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	-13	5	-1.05	230643988	189187	64.87	1231	1239	1205	1602	864	1233	1219.13	1.87	0	-77091	1255	1243	1233	1221	1211	1250	1228	67	369	100	880	1	1	67471720	823	14.52	0.81	12	0.28	84.00	1505.00	2295	20230405	-46.84	1156	20240117	5.54	1408	-13.35	20240327	1156	5.54	20240117	2195	-44.42	20230410	1156	5.54	20240117	5.00	N	204610	100	67 억		1259343	N	N	0	N	00	N
123	20240408	150816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	-22	5	-1.78	191834543	157171	53.90	1231	1239	1210	1602	864	1233	1220.55	1.87	0	-72492	1255	1243	1233	1221	1211	1250	1228	67	369	100	880	1	1	67471720	817	14.42	0.80	12	0.23	84.00	1505.00	2295	20230405	-47.23	1156	20240117	4.76	1408	-13.99	20240327	1156	4.76	20240117	2195	-44.83	20230410	1156	4.76	20240117	5.00	N	204610	100	67 억		1259343	N	N	0	N	00	N
124	20240408	140815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1223	-10	5	-0.81	154140186	126148	43.26	1231	1239	1218	1602	864	1233	1221.90	1.87	0	-62285	1255	1243	1233	1221	1211	1250	1228	67	369	100	880	1	1	67471720	825	14.56	0.81	12	0.19	84.00	1505.00	2295	20230405	-46.71	1156	20240117	5.80	1408	-13.14	20240327	1156	5.80	20240117	2195	-44.28	20230410	1156	5.80	20240117	5.00	N	204610	100	67 억		1259343	N	N	0	N	00	N
125	20240408	130811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1221	-12	5	-0.97	145104555	118751	40.72	1231	1239	1218	1602	864	1233	1221.92	1.87	0	-60989	1255	1243	1233	1221	1211	1250	1228	67	369	100	880	1	1	67471720	824	14.54	0.81	12	0.18	84.00	1505.00	2295	20230405	-46.80	1156	20240117	5.62	1408	-13.28	20240327	1156	5.62	20240117	2195	-44.37	20230410	1156	5.62	20240117	5.00	N	204610	100	67 억		1259343	N	N	0	N	00	N
126	20240408	120817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1224	-9	5	-0.73	142059648	116261	39.87	1231	1239	1218	1602	864	1233	1221.90	1.87	0	-60088	1255	1243	1233	1221	1211	1250	1228	67	369	100	880	1	1	67471720	826	14.57	0.81	12	0.17	84.00	1505.00	2295	20230405	-46.67	1156	20240117	5.88	1408	-13.07	20240327	1156	5.88	20240117	2195	-44.24	20230410	1156	5.88	20240117	5.00	N	204610	100	67 억		1259343	N	N	0	N	00	N
127	20240408	110818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1221	-12	5	-0.97	118201066	96718	33.17	1231	1239	1218	1602	864	1233	1222.12	1.87	0	-54181	1255	1243	1233	1221	1211	1250	1228	67	369	100	880	1	1	67471720	824	14.54	0.81	12	0.14	84.00	1505.00	2295	20230405	-46.80	1156	20240117	5.62	1408	-13.28	20240327	1156	5.62	20240117	2195	-44.37	20230410	1156	5.62	20240117	5.00	N	204610	100	67 억		1259343	N	N	0	N	00	N
128	20240408	100807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1226	-7	5	-0.57	62035534	50692	17.38	1231	1239	1219	1602	864	1233	1223.77	1.87	0	-31047	1255	1243	1233	1221	1211	1250	1228	67	369	100	880	1	1	67471720	827	14.60	0.81	12	0.08	84.00	1505.00	2295	20230405	-46.58	1156	20240117	6.06	1408	-12.93	20240327	1156	6.06	20240117	2195	-44.15	20230410	1156	6.06	20240117	5.00	N	204610	100	67 억		1259343	N	N	0	N	00	N
129	20240408	090816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	-13	5	-1.05	16419879	13400	4.59	1231	1239	1220	1602	864	1233	1225.36	1.87	0	-10396	1255	1243	1233	1221	1211	1250	1228	67	369	100	880	1	1	67471720	823	14.52	0.81	12	0.02	84.00	1505.00	2295	20230405	-46.84	1156	20240117	5.54	1408	-13.35	20240327	1156	5.54	20240117	2195	-44.42	20230410	1156	5.54	20240117	5.00	N	204610	100	67 억		1259343	N	N	0	N	00	N
130	20240405	160815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1233	10	2	0.82	355971533	288835	42.33	1223	1245	1223	1589	857	1223	1232.44	1.84	0	28670	1287	1255	1233	1201	1179	1244	1190	67	366	100	880	1	1	67471720	832	14.68	0.82	12	0.43	84.00	1505.00	2295	20230405	-46.27	1156	20240117	6.66	1408	-12.43	20240327	1156	6.66	20240117	2295	-46.27	20230405	1156	6.66	20240117	5.06	N	204610	100	67 억		1240668	N	N	0	N	00	N
131	20240405	150809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1235	12	2	0.98	341852750	277401	40.65	1223	1245	1223	1589	857	1223	1232.34	1.84	0	28107	1287	1255	1233	1201	1179	1244	1190	67	366	100	880	1	1	67471720	833	14.70	0.82	12	0.41	84.00	1505.00	2295	20230405	-46.19	1156	20240117	6.83	1408	-12.29	20240327	1156	6.83	20240117	2295	-46.19	20230405	1156	6.83	20240117	5.06	N	204610	100	67 억		1240668	N	N	0	N	00	N
132	20240405	140810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1244	21	2	1.72	310368194	251991	36.93	1223	1245	1223	1589	857	1223	1231.66	1.84	0	28925	1287	1255	1233	1201	1179	1244	1190	67	366	100	880	1	1	67471720	839	14.81	0.83	12	0.37	84.00	1505.00	2295	20230405	-45.80	1156	20240117	7.61	1408	-11.65	20240327	1156	7.61	20240117	2295	-45.80	20230405	1156	7.61	20240117	5.06	N	204610	100	67 억		1240668	N	N	0	N	00	N
133	20240405	130807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1230	7	2	0.57	204213505	166325	24.37	1223	1238	1223	1589	857	1223	1227.80	1.84	0	5847	1287	1255	1233	1201	1179	1244	1190	67	366	100	880	1	1	67471720	830	14.64	0.82	12	0.25	84.00	1505.00	2295	20230405	-46.41	1156	20240117	6.40	1408	-12.64	20240327	1156	6.40	20240117	2295	-46.41	20230405	1156	6.40	20240117	5.06	N	204610	100	67 억		1240668	N	N	0	N	00	N
134	20240405	120808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1232	9	2	0.74	195061520	158887	23.28	1223	1238	1223	1589	857	1223	1227.67	1.84	0	4149	1287	1255	1233	1201	1179	1244	1190	67	366	100	880	1	1	67471720	831	14.67	0.82	12	0.24	84.00	1505.00	2295	20230405	-46.32	1156	20240117	6.57	1408	-12.50	20240327	1156	6.57	20240117	2295	-46.32	20230405	1156	6.57	20240117	5.06	N	204610	100	67 억		1240668	N	N	0	N	00	N
135	20240405	110813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1231	8	2	0.65	184760025	150505	22.06	1223	1238	1223	1589	857	1223	1227.60	1.84	0	2665	1287	1255	1233	1201	1179	1244	1190	67	366	100	880	1	1	67471720	831	14.65	0.82	12	0.22	84.00	1505.00	2295	20230405	-46.36	1156	20240117	6.49	1408	-12.57	20240327	1156	6.49	20240117	2295	-46.36	20230405	1156	6.49	20240117	5.06	N	204610	100	67 억		1240668	N	N	0	N	00	N
136	20240405	100705	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1226	3	2	0.25	95128827	77380	11.34	1223	1238	1223	1589	857	1223	1229.37	1.84	0	21212	1287	1255	1233	1201	1179	1244	1190	67	366	100	880	1	1	67471720	827	14.60	0.81	12	0.11	84.00	1505.00	2295	20230405	-46.58	1156	20240117	6.06	1408	-12.93	20240327	1156	6.06	20240117	2295	-46.58	20230405	1156	6.06	20240117	5.06	N	204610	100	67 억		1240668	N	N	0	N	00	N
137	20240405	090759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1229	6	2	0.49	5327026	4347	0.64	1223	1233	1223	1589	857	1223	1225.45	1.84	0	-157	1287	1255	1233	1201	1179	1244	1190	67	366	100	880	1	1	67471720	829	14.63	0.82	12	0.01	84.00	1505.00	2295	20230405	-46.45	1156	20240117	6.31	1408	-12.71	20240327	1156	6.31	20240117	2295	-46.45	20230405	1156	6.31	20240117	5.06	N	204610	100	67 억		1240668	N	N	0	N	00	N
138	20240404	160758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1223	-31	5	-2.47	843954133	682388	209.43	1254	1265	1211	1630	878	1254	1236.77	2.00	0	-105935	1276	1265	1256	1245	1236	1260	1240	67	376	100	900	1	1	67471720	825	14.56	0.81	12	1.01	84.00	1505.00	2295	20230405	-46.71	1156	20240117	5.80	1408	-13.14	20240327	1156	5.80	20240117	2295	-46.71	20230405	1156	5.80	20240117	5.21	N	204610	100	67 억		1346609	N	N	0	N	00	N
139	20240404	150756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1228	-26	5	-2.07	818913990	661931	203.15	1254	1265	1211	1630	878	1254	1237.16	2.00	0	-105935	1276	1265	1256	1245	1236	1260	1240	67	376	100	900	1	1	67471720	829	14.62	0.82	12	0.98	84.00	1505.00	2295	20230405	-46.49	1156	20240117	6.23	1408	-12.78	20240327	1156	6.23	20240117	2295	-46.49	20230405	1156	6.23	20240117	5.21	N	204610	100	67 억		1346609	N	N	0	N	00	N
140	20240404	140759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1223	-31	5	-2.47	763145010	616346	189.16	1254	1265	1211	1630	878	1254	1238.18	2.00	0	-102823	1276	1265	1256	1245	1236	1260	1240	67	376	100	900	1	1	67471720	825	14.56	0.81	12	0.91	84.00	1505.00	2295	20230405	-46.71	1156	20240117	5.80	1408	-13.14	20240327	1156	5.80	20240117	2295	-46.71	20230405	1156	5.80	20240117	5.21	N	204610	100	67 억		1346609	N	N	0	N	00	N
141	20240404	130750	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1225	-29	5	-2.31	720165497	581116	178.35	1254	1265	1211	1630	878	1254	1239.28	2.00	0	-103264	1276	1265	1256	1245	1236	1260	1240	67	376	100	900	1	1	67471720	827	14.58	0.81	12	0.86	84.00	1505.00	2295	20230405	-46.62	1156	20240117	5.97	1408	-13.00	20240327	1156	5.97	20240117	2295	-46.62	20230405	1156	5.97	20240117	5.21	N	204610	100	67 억		1346609	N	N	0	N	00	N
142	20240404	120756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1230	-24	5	-1.91	532872726	427392	131.17	1254	1265	1228	1630	878	1254	1246.80	2.00	0	-102735	1276	1265	1256	1245	1236	1260	1240	67	376	100	900	1	1	67471720	830	14.64	0.82	12	0.63	84.00	1505.00	2295	20230405	-46.41	1156	20240117	6.40	1408	-12.64	20240327	1156	6.40	20240117	2295	-46.41	20230405	1156	6.40	20240117	5.21	N	204610	100	67 억		1346609	N	N	0	N	00	N
143	20240404	110758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1243	-11	5	-0.88	363841183	290587	89.18	1254	1265	1240	1630	878	1254	1252.09	2.00	0	-49078	1276	1265	1256	1245	1236	1260	1240	67	376	100	900	1	1	67471720	839	14.80	0.83	12	0.43	84.00	1505.00	2295	20230405	-45.84	1156	20240117	7.53	1408	-11.72	20240327	1156	7.53	20240117	2295	-45.84	20230405	1156	7.53	20240117	5.21	N	204610	100	67 억		1346609	N	N	0	N	00	N
144	20240404	100757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1261	7	2	0.56	113546962	90403	27.74	1254	1265	1250	1630	878	1254	1256.01	2.00	0	9864	1276	1265	1256	1245	1236	1260	1240	67	376	100	900	1	1	67471720	851	15.01	0.84	12	0.13	84.00	1505.00	2295	20230405	-45.05	1156	20240117	9.08	1408	-10.44	20240327	1156	9.08	20240117	2295	-45.05	20230405	1156	9.08	20240117	5.21	N	204610	100	67 억		1346609	N	N	0	N	00	N
145	20240404	090757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1260	6	2	0.48	28803073	23001	7.06	1254	1263	1250	1630	878	1254	1252.25	2.00	0	4953	1276	1265	1256	1245	1236	1260	1240	67	376	100	900	1	1	67471720	850	15.00	0.84	12	0.03	84.00	1505.00	2295	20230405	-45.10	1156	20240117	9.00	1408	-10.51	20240327	1156	9.00	20240117	2295	-45.10	20230405	1156	9.00	20240117	5.21	N	204610	100	67 억		1346609	N	N	0	N	00	N
146	20240403	160755	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1254	-7	5	-0.56	399383642	317741	53.67	1255	1267	1247	1639	883	1261	1256.97	1.98	0	11447	1297	1279	1267	1249	1237	1273	1243	67	378	100	900	1	1	67471720	846	14.93	0.83	12	0.47	84.00	1505.00	2295	20230405	-45.36	1156	20240117	8.48	1408	-10.94	20240327	1156	8.48	20240117	2295	-45.36	20230405	1156	8.48	20240117	5.15	N	204610	100	67 억		1335163	N	N	0	N	00	N
147	20240403	150756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1258	-3	5	-0.24	359611436	286024	48.31	1255	1267	1247	1639	883	1261	1257.28	1.98	0	13350	1297	1279	1267	1249	1237	1273	1243	67	378	100	900	1	1	67471720	849	14.98	0.84	12	0.42	84.00	1505.00	2295	20230405	-45.19	1156	20240117	8.82	1408	-10.65	20240327	1156	8.82	20240117	2295	-45.19	20230405	1156	8.82	20240117	5.15	N	204610	100	67 억		1335163	N	N	0	N	00	N
148	20240403	140748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1262	1	2	0.08	226296332	179938	30.39	1255	1267	1247	1639	883	1261	1257.63	1.98	0	6920	1297	1279	1267	1249	1237	1273	1243	67	378	100	900	1	1	67471720	851	15.02	0.84	12	0.27	84.00	1505.00	2295	20230405	-45.01	1156	20240117	9.17	1408	-10.37	20240327	1156	9.17	20240117	2295	-45.01	20230405	1156	9.17	20240117	5.15	N	204610	100	67 억		1335163	N	N	0	N	00	N
149	20240403	130749	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1259	-2	5	-0.16	180028492	143230	24.19	1255	1267	1247	1639	883	1261	1256.92	1.98	0	-275	1297	1279	1267	1249	1237	1273	1243	67	378	100	900	1	1	67471720	849	14.99	0.84	12	0.21	84.00	1505.00	2295	20230405	-45.14	1156	20240117	8.91	1408	-10.58	20240327	1156	8.91	20240117	2295	-45.14	20230405	1156	8.91	20240117	5.15	N	204610	100	67 억		1335163	N	N	0	N	00	N
150	20240403	120748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1259	-2	5	-0.16	154481133	122892	20.76	1255	1267	1247	1639	883	1261	1257.05	1.98	0	651	1297	1279	1267	1249	1237	1273	1243	67	378	100	900	1	1	67471720	849	14.99	0.84	12	0.18	84.00	1505.00	2295	20230405	-45.14	1156	20240117	8.91	1408	-10.58	20240327	1156	8.91	20240117	2295	-45.14	20230405	1156	8.91	20240117	5.15	N	204610	100	67 억		1335163	N	N	0	N	00	N
151	20240403	110752	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1260	-1	5	-0.08	100018794	79671	13.46	1255	1267	1247	1639	883	1261	1255.40	1.98	0	3307	1297	1279	1267	1249	1237	1273	1243	67	378	100	900	1	1	67471720	850	15.00	0.84	12	0.12	84.00	1505.00	2295	20230405	-45.10	1156	20240117	9.00	1408	-10.51	20240327	1156	9.00	20240117	2295	-45.10	20230405	1156	9.00	20240117	5.15	N	204610	100	67 억		1335163	N	N	0	N	00	N
152	20240403	100750	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1260	-1	5	-0.08	83629785	66643	11.26	1255	1267	1247	1639	883	1261	1254.89	1.98	0	7737	1297	1279	1267	1249	1237	1273	1243	67	378	100	900	1	1	67471720	850	15.00	0.84	12	0.10	84.00	1505.00	2295	20230405	-45.10	1156	20240117	9.00	1408	-10.51	20240327	1156	9.00	20240117	2295	-45.10	20230405	1156	9.00	20240117	5.15	N	204610	100	67 억		1335163	N	N	0	N	00	N
153	20240403	090752	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1250	-11	5	-0.87	15660936	12527	2.12	1255	1255	1247	1639	883	1261	1250.17	1.98	0	2723	1297	1279	1267	1249	1237	1273	1243	67	378	100	900	1	1	67471720	843	14.88	0.83	12	0.02	84.00	1505.00	2295	20230405	-45.53	1156	20240117	8.13	1408	-11.22	20240327	1156	8.13	20240117	2295	-45.53	20230405	1156	8.13	20240117	5.15	N	204610	100	67 억		1335163	N	N	0	N	00	N
154	20240402	160739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1261	-17	5	-1.33	746368136	591522	61.73	1267	1285	1255	1661	895	1278	1261.78	2.05	0	-45809	1323	1300	1280	1257	1237	1290	1247	67	383	100	920	1	1	67471720	851	15.01	0.84	12	0.88	84.00	1505.00	2295	20230405	-45.05	1156	20240117	9.08	1408	-10.44	20240327	1156	9.08	20240117	2295	-45.05	20230405	1156	9.08	20240117	5.38	N	204610	100	67 억		1380973	N	N	0	N	00	N
155	20240402	150746	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1266	-12	5	-0.94	713368004	565403	59.01	1267	1285	1255	1661	895	1278	1261.70	2.05	0	-34627	1323	1300	1280	1257	1237	1290	1247	67	383	100	920	1	1	67471720	854	15.07	0.84	12	0.84	84.00	1505.00	2295	20230405	-44.84	1156	20240117	9.52	1408	-10.09	20240327	1156	9.52	20240117	2295	-44.84	20230405	1156	9.52	20240117	5.38	N	204610	100	67 억		1380973	N	N	0	N	00	N
156	20240402	140750	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1259	-19	5	-1.49	585171377	463657	48.39	1267	1285	1255	1661	895	1278	1262.08	2.05	0	-29023	1323	1300	1280	1257	1237	1290	1247	67	383	100	920	1	1	67471720	849	14.99	0.84	12	0.69	84.00	1505.00	2295	20230405	-45.14	1156	20240117	8.91	1408	-10.58	20240327	1156	8.91	20240117	2295	-45.14	20230405	1156	8.91	20240117	5.38	N	204610	100	67 억		1380973	N	N	0	N	00	N
157	20240402	130738	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1259	-19	5	-1.49	488425870	386974	40.39	1267	1285	1255	1661	895	1278	1262.17	2.05	0	-64961	1323	1300	1280	1257	1237	1290	1247	67	383	100	920	1	1	67471720	849	14.99	0.84	12	0.57	84.00	1505.00	2295	20230405	-45.14	1156	20240117	8.91	1408	-10.58	20240327	1156	8.91	20240117	2295	-45.14	20230405	1156	8.91	20240117	5.38	N	204610	100	67 억		1380973	N	N	0	N	00	N
158	20240402	120735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1257	-21	5	-1.64	438723030	347419	36.26	1267	1285	1256	1661	895	1278	1262.81	2.05	0	-59864	1323	1300	1280	1257	1237	1290	1247	67	383	100	920	1	1	67471720	848	14.96	0.84	12	0.51	84.00	1505.00	2295	20230405	-45.23	1156	20240117	8.74	1408	-10.72	20240327	1156	8.74	20240117	2295	-45.23	20230405	1156	8.74	20240117	5.38	N	204610	100	67 억		1380973	N	N	0	N	00	N
159	20240402	110739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1257	-21	5	-1.64	390514789	309062	32.26	1267	1285	1256	1661	895	1278	1263.55	2.05	0	-54698	1323	1300	1280	1257	1237	1290	1247	67	383	100	920	1	1	67471720	848	14.96	0.84	12	0.46	84.00	1505.00	2295	20230405	-45.23	1156	20240117	8.74	1408	-10.72	20240327	1156	8.74	20240117	2295	-45.23	20230405	1156	8.74	20240117	5.38	N	204610	100	67 억		1380973	N	N	0	N	00	N
160	20240402	100741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1264	-14	5	-1.10	219605568	173443	18.10	1267	1285	1262	1661	895	1278	1266.15	2.05	0	-43193	1323	1300	1280	1257	1237	1290	1247	67	383	100	920	1	1	67471720	853	15.05	0.84	12	0.26	84.00	1505.00	2295	20230405	-44.92	1156	20240117	9.34	1408	-10.23	20240327	1156	9.34	20240117	2295	-44.92	20230405	1156	9.34	20240117	5.38	N	204610	100	67 억		1380973	N	N	0	N	00	N
161	20240402	090739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1283	5	2	0.39	6226699	4883	0.51	1267	1285	1266	1661	895	1278	1275.18	2.05	0	-385	1323	1300	1280	1257	1237	1290	1247	67	383	100	920	1	1	67471720	866	15.27	0.85	12	0.01	84.00	1505.00	2295	20230405	-44.10	1156	20240117	10.99	1408	-8.88	20240327	1156	10.99	20240117	2295	-44.10	20230405	1156	10.99	20240117	5.38	N	204610	100	67 억		1380973	N	N	0	N	00	N
162	20240401	160738	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1278	-32	5	-2.44	1222812045	956793	187.42	1303	1303	1260	1703	917	1310	1278.03	2.23	0	-117519	1336	1322	1311	1297	1286	1330	1305	67	393	100	940	1	1	67471720	862	15.21	0.85	12	1.42	84.00	1505.00	2295	20230405	-44.31	1156	20240117	10.55	1408	-9.23	20240327	1156	10.55	20240117	2295	-44.31	20230405	1156	10.55	20240117	5.29	N	204610	100	67 억		1502408	N	N	0	N	00	N
163	20240401	150740	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1270	-40	5	-3.05	1132135585	885595	173.47	1303	1303	1260	1703	917	1310	1278.39	2.23	0	-105746	1336	1322	1311	1297	1286	1330	1305	67	393	100	940	1	1	67471720	857	15.12	0.84	12	1.31	84.00	1505.00	2295	20230405	-44.66	1156	20240117	9.86	1408	-9.80	20240327	1156	9.86	20240117	2295	-44.66	20230405	1156	9.86	20240117	5.29	N	204610	100	67 억		1502408	N	N	0	N	00	N
164	20240401	140734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1271	-39	5	-2.98	1008410389	788252	154.40	1303	1303	1260	1703	917	1310	1279.30	2.23	0	-94239	1336	1322	1311	1297	1286	1330	1305	67	393	100	940	1	1	67471720	858	15.13	0.84	12	1.17	84.00	1505.00	2295	20230405	-44.62	1156	20240117	9.95	1408	-9.73	20240327	1156	9.95	20240117	2295	-44.62	20230405	1156	9.95	20240117	5.29	N	204610	100	67 억		1502408	N	N	0	N	00	N
165	20240401	130732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1276	-34	5	-2.60	770414710	600296	117.59	1303	1303	1260	1703	917	1310	1283.39	2.23	0	-136375	1336	1322	1311	1297	1286	1330	1305	67	393	100	940	1	1	67471720	861	15.19	0.85	12	0.89	84.00	1505.00	2295	20230405	-44.40	1156	20240117	10.38	1408	-9.38	20240327	1156	10.38	20240117	2295	-44.40	20230405	1156	10.38	20240117	5.29	N	204610	100	67 억		1502408	N	N	0	N	00	N
166	20240401	120739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1278	-32	5	-2.44	714951660	556740	109.06	1303	1303	1260	1703	917	1310	1284.18	2.23	0	-120608	1336	1322	1311	1297	1286	1330	1305	67	393	100	940	1	1	67471720	862	15.21	0.85	12	0.83	84.00	1505.00	2295	20230405	-44.31	1156	20240117	10.55	1408	-9.23	20240327	1156	10.55	20240117	2295	-44.31	20230405	1156	10.55	20240117	5.29	N	204610	100	67 억		1502408	N	N	0	N	00	N
167	20240401	110738	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1288	-22	5	-1.68	454454184	353037	69.15	1303	1303	1280	1703	917	1310	1287.27	2.23	0	-16871	1336	1322	1311	1297	1286	1330	1305	67	393	100	940	1	1	67471720	869	15.33	0.86	12	0.52	84.00	1505.00	2295	20230405	-43.88	1156	20240117	11.42	1408	-8.52	20240327	1156	11.42	20240117	2295	-43.88	20230405	1156	11.42	20240117	5.29	N	204610	100	67 억		1502408	N	N	0	N	00	N
168	20240401	100735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1294	-16	5	-1.22	346339601	269092	52.71	1303	1303	1280	1703	917	1310	1287.07	2.23	0	-2500	1336	1322	1311	1297	1286	1330	1305	67	393	100	940	1	1	67471720	873	15.40	0.86	12	0.40	84.00	1505.00	2295	20230405	-43.62	1156	20240117	11.94	1408	-8.10	20240327	1156	11.94	20240117	2295	-43.62	20230405	1156	11.94	20240117	5.29	N	204610	100	67 억		1502408	N	N	0	N	00	N
169	20240401	090734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1284	-26	5	-1.98	66540047	51454	10.08	1303	1303	1283	1703	917	1310	1293.19	2.23	0	-12251	1336	1322	1311	1297	1286	1330	1305	67	393	100	940	1	1	67471720	866	15.29	0.85	12	0.08	84.00	1505.00	2295	20230405	-44.05	1156	20240117	11.07	1408	-8.81	20240327	1156	11.07	20240117	2295	-44.05	20230405	1156	11.07	20240117	5.29	N	204610	100	67 억		1502408	N	N	0	N	00	N