KissMeData/052790/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	160538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9360	-220	5	-2.30	484174590	51599	21.50	9580	9580	9260	12450	6710	9580	9383.14	48.57	0	-4695	10320	9950	9580	9210	8840	10135	9395	57	2870	500	5740	10	1	11330638	1061	3.12	0.42	12	0.46	3004.00	22339.00	13900	20231110	-32.66	5200	20230726	80.00	11350	-17.53	20240130	8200	14.15	20240104	13900	-32.66	20231110	5200	80.00	20230726	3.13	N	052790	500	56 억		5503084	N	N	11	N	00	N
3	20240430	150548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9430	-150	5	-1.57	441524550	47056	19.61	9580	9580	9260	12450	6710	9580	9382.66	48.57	0	-4608	10320	9950	9580	9210	8840	10135	9395	57	2870	500	5740	10	1	11330638	1068	3.14	0.42	12	0.42	3004.00	22339.00	13900	20231110	-32.16	5200	20230726	81.35	11350	-16.92	20240130	8200	15.00	20240104	13900	-32.16	20231110	5200	81.35	20230726	3.13	N	052790	500	56 억		5503084	N	N	0	N	00	N
4	20240430	140549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9280	-300	5	-3.13	359088830	38259	15.94	9580	9580	9260	12450	6710	9580	9385.37	48.57	0	-5799	10320	9950	9580	9210	8840	10135	9395	57	2870	500	5740	10	1	11330638	1051	3.09	0.42	12	0.34	3004.00	22339.00	13900	20231110	-33.24	5200	20230726	78.46	11350	-18.24	20240130	8200	13.17	20240104	13900	-33.24	20231110	5200	78.46	20230726	3.13	N	052790	500	56 억		5503084	N	N	0	N	00	N
5	20240430	130548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9340	-240	5	-2.51	270779830	28765	11.99	9580	9580	9330	12450	6710	9580	9413.10	48.57	0	-3257	10320	9950	9580	9210	8840	10135	9395	57	2870	500	5740	10	1	11330638	1058	3.11	0.42	12	0.25	3004.00	22339.00	13900	20231110	-32.81	5200	20230726	79.62	11350	-17.71	20240130	8200	13.90	20240104	13900	-32.81	20231110	5200	79.62	20230726	3.13	N	052790	500	56 억		5503084	N	N	0	N	00	N
6	20240430	120548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9370	-210	5	-2.19	252521940	26812	11.17	9580	9580	9350	12450	6710	9580	9417.81	48.57	0	-3007	10320	9950	9580	9210	8840	10135	9395	57	2870	500	5740	10	1	11330638	1062	3.12	0.42	12	0.24	3004.00	22339.00	13900	20231110	-32.59	5200	20230726	80.19	11350	-17.44	20240130	8200	14.27	20240104	13900	-32.59	20231110	5200	80.19	20230726	3.13	N	052790	500	56 억		5503084	N	N	0	N	00	N
7	20240430	110547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9400	-180	5	-1.88	214516260	22759	9.48	9580	9580	9360	12450	6710	9580	9425.07	48.57	0	-849	10320	9950	9580	9210	8840	10135	9395	57	2870	500	5740	10	1	11330638	1065	3.13	0.42	12	0.20	3004.00	22339.00	13900	20231110	-32.37	5200	20230726	80.77	11350	-17.18	20240130	8200	14.63	20240104	13900	-32.37	20231110	5200	80.77	20230726	3.13	N	052790	500	56 억		5503084	N	N	0	N	00	N
8	20240430	100546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9390	-190	5	-1.98	188332960	19976	8.32	9580	9580	9360	12450	6710	9580	9427.41	48.57	0	-974	10320	9950	9580	9210	8840	10135	9395	57	2870	500	5740	10	1	11330638	1064	3.13	0.42	12	0.18	3004.00	22339.00	13900	20231110	-32.45	5200	20230726	80.58	11350	-17.27	20240130	8200	14.51	20240104	13900	-32.45	20231110	5200	80.58	20230726	3.13	N	052790	500	56 억		5503084	N	N	0	N	00	N
9	20240430	090556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9450	-130	5	-1.36	40632150	4271	1.78	9580	9580	9450	12450	6710	9580	9512.36	48.57	0	-1857	10320	9950	9580	9210	8840	10135	9395	57	2870	500	5740	10	1	11330638	1071	3.15	0.42	12	0.04	3004.00	22339.00	13900	20231110	-32.01	5200	20230726	81.73	11350	-16.74	20240130	8200	15.24	20240104	13900	-32.01	20231110	5200	81.73	20230726	3.13	N	052790	500	56 억		5503084	N	N	0	N	00	N
10	20240429	160536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9580	370	2	4.02	2316924270	239964	498.22	9210	9950	9210	11970	6450	9210	9655.53	48.19	0	40994	9423	9316	9193	9086	8963	9370	9140	57	2760	500	5520	10	1	11330638	1085	3.19	0.43	12	2.12	3004.00	22339.00	13900	20231110	-31.08	5200	20230726	84.23	11350	-15.59	20240130	8200	16.83	20240104	13900	-31.08	20231110	5200	84.23	20230726	3.13	N	052790	500	56 억		5460174	N	N	0	N	00	N
11	20240429	150547	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9550	340	2	3.69	2264469660	234463	486.80	9210	9950	9210	11970	6450	9210	9658.34	48.19	0	40746	9423	9316	9193	9086	8963	9370	9140	57	2760	500	5520	10	1	11330638	1082	3.18	0.43	12	2.07	3004.00	22339.00	13900	20231110	-31.29	5200	20230726	83.65	11350	-15.86	20240130	8200	16.46	20240104	13900	-31.29	20231110	5200	83.65	20230726	3.13	N	052790	500	56 억		5460174	N	N	0	N	00	N
12	20240429	140526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9530	320	2	3.47	2125668980	219910	456.59	9210	9950	9210	11970	6450	9210	9666.33	48.19	0	38701	9423	9316	9193	9086	8963	9370	9140	57	2760	500	5520	10	1	11330638	1080	3.17	0.43	12	1.94	3004.00	22339.00	13900	20231110	-31.44	5200	20230726	83.27	11350	-16.04	20240130	8200	16.22	20240104	13900	-31.44	20231110	5200	83.27	20230726	3.13	N	052790	500	56 억		5460174	N	N	0	N	00	N
13	20240429	130547	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9660	450	2	4.89	2037160980	210664	437.39	9210	9950	9210	11970	6450	9210	9670.45	48.19	0	35663	9423	9316	9193	9086	8963	9370	9140	57	2760	500	5520	10	1	11330638	1095	3.22	0.43	12	1.86	3004.00	22339.00	13900	20231110	-30.50	5200	20230726	85.77	11350	-14.89	20240130	8200	17.80	20240104	13900	-30.50	20231110	5200	85.77	20230726	3.13	N	052790	500	56 억		5460174	N	N	0	N	00	N
14	20240429	120546	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9630	420	2	4.56	1899703060	196395	407.76	9210	9950	9210	11970	6450	9210	9673.15	48.19	0	32916	9423	9316	9193	9086	8963	9370	9140	57	2760	500	5520	10	1	11330638	1091	3.21	0.43	12	1.73	3004.00	22339.00	13900	20231110	-30.72	5200	20230726	85.19	11350	-15.15	20240130	8200	17.44	20240104	13900	-30.72	20231110	5200	85.19	20230726	3.13	N	052790	500	56 억		5460174	N	N	0	N	00	N
15	20240429	110533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9690	480	2	5.21	1786863490	184649	383.38	9210	9950	9210	11970	6450	9210	9677.38	48.19	0	29005	9423	9316	9193	9086	8963	9370	9140	57	2760	500	5520	10	1	11330638	1098	3.23	0.43	12	1.63	3004.00	22339.00	13900	20231110	-30.29	5200	20230726	86.35	11350	-14.63	20240130	8200	18.17	20240104	13900	-30.29	20231110	5200	86.35	20230726	3.13	N	052790	500	56 억		5460174	N	N	0	N	00	N
16	20240429	100546	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9560	350	2	3.80	325289450	34649	71.94	9210	9560	9210	11970	6450	9210	9388.75	48.19	0	6552	9423	9316	9193	9086	8963	9370	9140	57	2760	500	5520	10	1	11330638	1083	3.18	0.43	12	0.31	3004.00	22339.00	13900	20231110	-31.22	5200	20230726	83.85	11350	-15.77	20240130	8200	16.59	20240104	13900	-31.22	20231110	5200	83.85	20230726	3.13	N	052790	500	56 억		5460174	N	N	0	N	00	N
17	20240429	090546	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9350	140	2	1.52	69414570	7472	15.51	9210	9370	9210	11970	6450	9210	9291.25	48.19	0	2612	9423	9316	9193	9086	8963	9370	9140	57	2760	500	5520	10	1	11330638	1059	3.11	0.42	12	0.07	3004.00	22339.00	13900	20231110	-32.73	5200	20230726	79.81	11350	-17.62	20240130	8200	14.02	20240104	13900	-32.73	20231110	5200	79.81	20230726	3.13	N	052790	500	56 억		5460174	N	N	0	N	00	N
18	20240426	160544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	120	2	1.32	440609360	47902	177.24	9110	9300	9070	11810	6370	9090	9198.11	48.13	0	6226	9256	9172	9036	8952	8816	9105	8885	57	2720	500	5450	10	1	11330638	1044	3.07	0.41	12	0.42	3004.00	22339.00	13900	20231110	-33.74	5200	20230726	77.12	11350	-18.85	20240130	8200	12.32	20240104	13900	-33.74	20231110	5200	77.12	20230726	3.08	N	052790	500	56 억		5453753	N	N	0	N	00	N
19	20240426	150545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9220	130	2	1.43	412408220	44840	165.91	9110	9300	9070	11810	6370	9090	9197.33	48.13	0	6212	9256	9172	9036	8952	8816	9105	8885	57	2720	500	5450	10	1	11330638	1045	3.07	0.41	12	0.40	3004.00	22339.00	13900	20231110	-33.67	5200	20230726	77.31	11350	-18.77	20240130	8200	12.44	20240104	13900	-33.67	20231110	5200	77.31	20230726	3.08	N	052790	500	56 억		5453753	N	N	0	N	00	N
20	20240426	140542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9240	150	2	1.65	371707230	40418	149.55	9110	9300	9070	11810	6370	9090	9196.58	48.13	0	6314	9256	9172	9036	8952	8816	9105	8885	57	2720	500	5450	10	1	11330638	1047	3.08	0.41	12	0.36	3004.00	22339.00	13900	20231110	-33.53	5200	20230726	77.69	11350	-18.59	20240130	8200	12.68	20240104	13900	-33.53	20231110	5200	77.69	20230726	3.08	N	052790	500	56 억		5453753	N	N	0	N	00	N
21	20240426	130542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9190	100	2	1.10	326521010	35496	131.34	9110	9300	9070	11810	6370	9090	9198.81	48.13	0	6834	9256	9172	9036	8952	8816	9105	8885	57	2720	500	5450	10	1	11330638	1041	3.06	0.41	12	0.31	3004.00	22339.00	13900	20231110	-33.88	5200	20230726	76.73	11350	-19.03	20240130	8200	12.07	20240104	13900	-33.88	20231110	5200	76.73	20230726	3.08	N	052790	500	56 억		5453753	N	N	0	N	00	N
22	20240426	120542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	110	2	1.21	316682710	34426	127.38	9110	9300	9070	11810	6370	9090	9198.94	48.13	0	6947	9256	9172	9036	8952	8816	9105	8885	57	2720	500	5450	10	1	11330638	1042	3.06	0.41	12	0.30	3004.00	22339.00	13900	20231110	-33.81	5200	20230726	76.92	11350	-18.94	20240130	8200	12.20	20240104	13900	-33.81	20231110	5200	76.92	20230726	3.08	N	052790	500	56 억		5453753	N	N	0	N	00	N
23	20240426	110542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9240	150	2	1.65	281658900	30631	113.34	9110	9300	9070	11810	6370	9090	9195.22	48.13	0	7006	9256	9172	9036	8952	8816	9105	8885	57	2720	500	5450	10	1	11330638	1047	3.08	0.41	12	0.27	3004.00	22339.00	13900	20231110	-33.53	5200	20230726	77.69	11350	-18.59	20240130	8200	12.68	20240104	13900	-33.53	20231110	5200	77.69	20230726	3.08	N	052790	500	56 억		5453753	N	N	0	N	00	N
24	20240426	100542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	110	2	1.21	124314600	13592	50.29	9110	9230	9070	11810	6370	9090	9146.16	48.13	0	4900	9256	9172	9036	8952	8816	9105	8885	57	2720	500	5450	10	1	11330638	1042	3.06	0.41	12	0.12	3004.00	22339.00	13900	20231110	-33.81	5200	20230726	76.92	11350	-18.94	20240130	8200	12.20	20240104	13900	-33.81	20231110	5200	76.92	20230726	3.08	N	052790	500	56 억		5453753	N	N	0	N	00	N
25	20240426	090545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	60	2	0.66	15582430	1705	6.31	9110	9180	9070	11810	6370	9090	9139.26	48.13	0	1101	9256	9172	9036	8952	8816	9105	8885	57	2720	500	5450	10	1	11330638	1037	3.05	0.41	12	0.02	3004.00	22339.00	13900	20231110	-34.17	5200	20230726	75.96	11350	-19.38	20240130	8200	11.59	20240104	13900	-34.17	20231110	5200	75.96	20230726	3.08	N	052790	500	56 억		5453753	N	N	0	N	00	N
26	20240425	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	-20	5	-0.22	241800640	26730	27.24	9100	9120	8900	11840	6380	9110	9045.65	48.13	0	681	9276	9192	9086	9002	8896	9235	9045	57	2730	500	5460	10	1	11330638	1030	3.03	0.41	12	0.24	3004.00	22339.00	13900	20231110	-34.60	5200	20230726	74.81	11350	-19.91	20240130	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	3.05	N	052790	500	56 억		5453012	N	N	0	N	00	N
27	20240425	150543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	-50	5	-0.55	218378960	24146	24.61	9100	9120	8900	11840	6380	9110	9043.68	48.13	0	818	9276	9192	9086	9002	8896	9235	9045	57	2730	500	5460	10	1	11330638	1027	3.02	0.41	12	0.21	3004.00	22339.00	13900	20231110	-34.82	5200	20230726	74.23	11350	-20.18	20240130	8200	10.49	20240104	13900	-34.82	20231110	5200	74.23	20230726	3.05	N	052790	500	56 억		5453012	N	N	0	N	00	N
28	20240425	140540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9080	-30	5	-0.33	181990170	20138	20.53	9100	9120	8900	11840	6380	9110	9036.58	48.13	0	1038	9276	9192	9086	9002	8896	9235	9045	57	2730	500	5460	10	1	11330638	1029	3.02	0.41	12	0.18	3004.00	22339.00	13900	20231110	-34.68	5200	20230726	74.62	11350	-20.00	20240130	8200	10.73	20240104	13900	-34.68	20231110	5200	74.62	20230726	3.05	N	052790	500	56 억		5453012	N	N	0	N	00	N
29	20240425	130542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9080	-30	5	-0.33	171182220	18943	19.31	9100	9120	8900	11840	6380	9110	9036.09	48.13	0	943	9276	9192	9086	9002	8896	9235	9045	57	2730	500	5460	10	1	11330638	1029	3.02	0.41	12	0.17	3004.00	22339.00	13900	20231110	-34.68	5200	20230726	74.62	11350	-20.00	20240130	8200	10.73	20240104	13900	-34.68	20231110	5200	74.62	20230726	3.05	N	052790	500	56 억		5453012	N	N	0	N	00	N
30	20240425	120539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9100	-10	5	-0.11	137125150	15187	15.48	9100	9120	8900	11840	6380	9110	9028.27	48.13	0	1480	9276	9192	9086	9002	8896	9235	9045	57	2730	500	5460	10	1	11330638	1031	3.03	0.41	12	0.13	3004.00	22339.00	13900	20231110	-34.53	5200	20230726	75.00	11350	-19.82	20240130	8200	10.98	20240104	13900	-34.53	20231110	5200	75.00	20230726	3.05	N	052790	500	56 억		5453012	N	N	0	N	00	N
31	20240425	110540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9080	-30	5	-0.33	119292670	13227	13.48	9100	9100	8900	11840	6380	9110	9017.79	48.13	0	1663	9276	9192	9086	9002	8896	9235	9045	57	2730	500	5460	10	1	11330638	1029	3.02	0.41	12	0.12	3004.00	22339.00	13900	20231110	-34.68	5200	20230726	74.62	11350	-20.00	20240130	8200	10.73	20240104	13900	-34.68	20231110	5200	74.62	20230726	3.05	N	052790	500	56 억		5453012	N	N	0	N	00	N
32	20240425	100540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9010	-100	5	-1.10	90488080	10036	10.23	9100	9100	8900	11840	6380	9110	9014.87	48.13	0	326	9276	9192	9086	9002	8896	9235	9045	57	2730	500	5460	10	1	11330638	1021	3.00	0.40	12	0.09	3004.00	22339.00	13900	20231110	-35.18	5200	20230726	73.27	11350	-20.62	20240130	8200	9.88	20240104	13900	-35.18	20231110	5200	73.27	20230726	3.05	N	052790	500	56 억		5453012	N	N	0	N	00	N
33	20240425	090542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	-80	5	-0.88	46142850	5115	5.21	9100	9100	8900	11840	6380	9110	9018.29	48.13	0	-762	9276	9192	9086	9002	8896	9235	9045	57	2730	500	5460	10	1	11330638	1023	3.01	0.40	12	0.05	3004.00	22339.00	13900	20231110	-35.04	5200	20230726	73.65	11350	-20.44	20240130	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	3.05	N	052790	500	56 억		5453012	N	N	0	N	00	N
34	20240424	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9110	70	2	0.77	884590320	97789	10.67	9040	9170	8980	11750	6330	9040	9045.77	47.95	0	19752	11546	10292	9546	8292	7546	10920	8920	57	2710	500	5420	10	1	11330638	1032	3.03	0.41	12	0.86	3004.00	22339.00	13900	20231110	-34.46	5200	20230726	75.19	11350	-19.74	20240130	8200	11.10	20240104	13900	-34.46	20231110	5200	75.19	20230726	3.07	N	052790	500	56 억		5433265	N	N	0	N	00	N
35	20240424	150539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	50	2	0.55	841011180	93002	10.15	9040	9170	8980	11750	6330	9040	9042.99	47.95	0	19286	11546	10292	9546	8292	7546	10920	8920	57	2710	500	5420	10	1	11330638	1030	3.03	0.41	12	0.82	3004.00	22339.00	13900	20231110	-34.60	5200	20230726	74.81	11350	-19.91	20240130	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	3.07	N	052790	500	56 억		5433265	N	N	0	N	00	N
36	20240424	140538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9010	-30	5	-0.33	764429770	84519	9.22	9040	9170	8980	11750	6330	9040	9044.55	47.95	0	18089	11546	10292	9546	8292	7546	10920	8920	57	2710	500	5420	10	1	11330638	1021	3.00	0.40	12	0.75	3004.00	22339.00	13900	20231110	-35.18	5200	20230726	73.27	11350	-20.62	20240130	8200	9.88	20240104	13900	-35.18	20231110	5200	73.27	20230726	3.07	N	052790	500	56 억		5433265	N	N	0	N	00	N
37	20240424	130543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8990	-50	5	-0.55	715268010	79071	8.63	9040	9170	8980	11750	6330	9040	9046.01	47.95	0	17629	11546	10292	9546	8292	7546	10920	8920	57	2710	500	5420	10	1	11330638	1019	2.99	0.40	12	0.70	3004.00	22339.00	13900	20231110	-35.32	5200	20230726	72.88	11350	-20.79	20240130	8200	9.63	20240104	13900	-35.32	20231110	5200	72.88	20230726	3.07	N	052790	500	56 억		5433265	N	N	0	N	00	N
38	20240424	120539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9040	0	3	0.00	606158900	66955	7.30	9040	9170	8980	11750	6330	9040	9053.54	47.95	0	17024	11546	10292	9546	8292	7546	10920	8920	57	2710	500	5420	10	1	11330638	1024	3.01	0.40	12	0.59	3004.00	22339.00	13900	20231110	-34.96	5200	20230726	73.85	11350	-20.35	20240130	8200	10.24	20240104	13900	-34.96	20231110	5200	73.85	20230726	3.07	N	052790	500	56 억		5433265	N	N	0	N	00	N
39	20240424	110537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9080	40	2	0.44	562779190	62159	6.78	9040	9170	8980	11750	6330	9040	9054.21	47.95	0	14701	11546	10292	9546	8292	7546	10920	8920	57	2710	500	5420	10	1	11330638	1029	3.02	0.41	12	0.55	3004.00	22339.00	13900	20231110	-34.68	5200	20230726	74.62	11350	-20.00	20240130	8200	10.73	20240104	13900	-34.68	20231110	5200	74.62	20230726	3.07	N	052790	500	56 억		5433265	N	N	0	N	00	N
40	20240424	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	30	2	0.33	408059430	45043	4.91	9040	9170	8980	11750	6330	9040	9060.01	47.95	0	7883	11546	10292	9546	8292	7546	10920	8920	57	2710	500	5420	10	1	11330638	1028	3.02	0.41	12	0.40	3004.00	22339.00	13900	20231110	-34.75	5200	20230726	74.42	11350	-20.09	20240130	8200	10.61	20240104	13900	-34.75	20231110	5200	74.42	20230726	3.07	N	052790	500	56 억		5433265	N	N	0	N	00	N
41	20240424	090539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	50	2	0.55	120069290	13212	1.44	9040	9170	9040	11750	6330	9040	9094.16	47.95	0	3710	11546	10292	9546	8292	7546	10920	8920	57	2710	500	5420	10	1	11330638	1030	3.03	0.41	12	0.12	3004.00	22339.00	13900	20231110	-34.60	5200	20230726	74.81	11350	-19.91	20240130	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	3.07	N	052790	500	56 억		5433265	N	N	0	N	00	N
42	20240423	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9040	230	2	2.61	8929835340	908926	7678.04	8800	10800	8800	11450	6170	8810	9826.75	48.26	0	-35704	9116	8962	8836	8682	8556	8900	8620	57	2640	500	5280	10	1	11330638	1024	3.01	0.40	12	8.02	3004.00	22339.00	13900	20231110	-34.96	5200	20230726	73.85	11350	-20.35	20240130	8200	10.24	20240104	13900	-34.96	20231110	5200	73.85	20230726	3.10	N	052790	500	56 억		5468494	N	N	0	N	00	N
43	20240423	150537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	310	2	3.52	8370366220	847307	7157.52	8800	10800	8800	11450	6170	8810	9878.79	48.26	0	-41767	9116	8962	8836	8682	8556	8900	8620	57	2640	500	5280	10	1	11330638	1033	3.04	0.41	12	7.48	3004.00	22339.00	13900	20231110	-34.39	5200	20230726	75.38	11350	-19.65	20240130	8200	11.22	20240104	13900	-34.39	20231110	5200	75.38	20230726	3.10	N	052790	500	56 억		5468494	N	N	0	N	00	N
44	20240423	140538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9010	200	2	2.27	661331740	72182	609.75	8800	9500	8800	11450	6170	8810	9162.00	48.26	0	-1380	9116	8962	8836	8682	8556	8900	8620	57	2640	500	5280	10	1	11330638	1021	3.00	0.40	12	0.64	3004.00	22339.00	13900	20231110	-35.18	5200	20230726	73.27	11350	-20.62	20240130	8200	9.88	20240104	13900	-35.18	20231110	5200	73.27	20230726	3.10	N	052790	500	56 억		5468494	N	N	0	N	00	N
45	20240423	130535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	220	2	2.50	634774870	69210	584.64	8800	9500	8800	11450	6170	8810	9171.72	48.26	0	-1745	9116	8962	8836	8682	8556	8900	8620	57	2640	500	5280	10	1	11330638	1023	3.01	0.40	12	0.61	3004.00	22339.00	13900	20231110	-35.04	5200	20230726	73.65	11350	-20.44	20240130	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	3.10	N	052790	500	56 억		5468494	N	N	0	N	00	N
46	20240423	120535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8990	180	2	2.04	617506320	67291	568.43	8800	9500	8800	11450	6170	8810	9176.66	48.26	0	-1499	9116	8962	8836	8682	8556	8900	8620	57	2640	500	5280	10	1	11330638	1019	2.99	0.40	12	0.59	3004.00	22339.00	13900	20231110	-35.32	5200	20230726	72.88	11350	-20.79	20240130	8200	9.63	20240104	13900	-35.32	20231110	5200	72.88	20230726	3.10	N	052790	500	56 억		5468494	N	N	0	N	00	N
47	20240423	110536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8930	120	2	1.36	605808930	65983	557.38	8800	9500	8800	11450	6170	8810	9181.29	48.26	0	-1779	9116	8962	8836	8682	8556	8900	8620	57	2640	500	5280	10	1	11330638	1012	2.97	0.40	12	0.58	3004.00	22339.00	13900	20231110	-35.76	5200	20230726	71.73	11350	-21.32	20240130	8200	8.90	20240104	13900	-35.76	20231110	5200	71.73	20230726	3.10	N	052790	500	56 억		5468494	N	N	0	N	00	N
48	20240423	100536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	250	2	2.84	544375580	59138	499.56	8800	9500	8800	11450	6170	8810	9205.17	48.26	0	-1455	9116	8962	8836	8682	8556	8900	8620	57	2640	500	5280	10	1	11330638	1027	3.02	0.41	12	0.52	3004.00	22339.00	13900	20231110	-34.82	5200	20230726	74.23	11350	-20.18	20240130	8200	10.49	20240104	13900	-34.82	20231110	5200	74.23	20230726	3.10	N	052790	500	56 억		5468494	N	N	0	N	00	N
49	20240423	090536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	400	2	4.54	73278230	8101	68.43	8800	9230	8800	11450	6170	8810	9045.58	48.26	0	2926	9116	8962	8836	8682	8556	8900	8620	57	2640	500	5280	10	1	11330638	1044	3.07	0.41	12	0.07	3004.00	22339.00	13900	20231110	-33.74	5200	20230726	77.12	11350	-18.85	20240130	8200	12.32	20240104	13900	-33.74	20231110	5200	77.12	20230726	3.10	N	052790	500	56 억		5468494	N	N	0	N	00	N
50	20240422	160535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8810	-20	5	-0.23	103596960	11767	74.37	8990	8990	8710	11470	6190	8830	8803.63	48.27	0	-344	9050	8940	8810	8700	8570	8875	8635	57	2640	500	5290	10	1	11330638	998	2.93	0.39	12	0.10	3004.00	22339.00	13900	20231110	-36.62	5200	20230726	69.42	11350	-22.38	20240130	8200	7.44	20240104	13900	-36.62	20231110	5200	69.42	20230726	3.11	N	052790	500	56 억		5468838	N	N	0	N	00	N
51	20240422	150534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8820	-10	5	-0.11	100113630	11371	71.87	8990	8990	8710	11470	6190	8830	8803.89	48.27	0	-371	9050	8940	8810	8700	8570	8875	8635	57	2640	500	5290	10	1	11330638	999	2.94	0.39	12	0.10	3004.00	22339.00	13900	20231110	-36.55	5200	20230726	69.62	11350	-22.29	20240130	8200	7.56	20240104	13900	-36.55	20231110	5200	69.62	20230726	3.11	N	052790	500	56 억		5468838	N	N	0	N	00	N
52	20240422	140533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8770	-60	5	-0.68	96508440	10961	69.28	8990	8990	8710	11470	6190	8830	8804.30	48.27	0	-194	9050	8940	8810	8700	8570	8875	8635	57	2640	500	5290	10	1	11330638	994	2.92	0.39	12	0.10	3004.00	22339.00	13900	20231110	-36.91	5200	20230726	68.65	11350	-22.73	20240130	8200	6.95	20240104	13900	-36.91	20231110	5200	68.65	20230726	3.11	N	052790	500	56 억		5468838	N	N	0	N	00	N
53	20240422	130532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8830	0	3	0.00	66345080	7515	47.50	8990	8990	8760	11470	6190	8830	8828.31	48.27	0	-225	9050	8940	8810	8700	8570	8875	8635	57	2640	500	5290	10	1	11330638	1000	2.94	0.40	12	0.07	3004.00	22339.00	13900	20231110	-36.47	5200	20230726	69.81	11350	-22.20	20240130	8200	7.68	20240104	13900	-36.47	20231110	5200	69.81	20230726	3.11	N	052790	500	56 억		5468838	N	N	0	N	00	N
54	20240422	120532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8830	0	3	0.00	58341610	6606	41.75	8990	8990	8760	11470	6190	8830	8831.65	48.27	0	-175	9050	8940	8810	8700	8570	8875	8635	57	2640	500	5290	10	1	11330638	1000	2.94	0.40	12	0.06	3004.00	22339.00	13900	20231110	-36.47	5200	20230726	69.81	11350	-22.20	20240130	8200	7.68	20240104	13900	-36.47	20231110	5200	69.81	20230726	3.11	N	052790	500	56 억		5468838	N	N	0	N	00	N
55	20240422	110532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8810	-20	5	-0.23	56352120	6380	40.32	8990	8990	8760	11470	6190	8830	8832.69	48.27	0	-86	9050	8940	8810	8700	8570	8875	8635	57	2640	500	5290	10	1	11330638	998	2.93	0.39	12	0.06	3004.00	22339.00	13900	20231110	-36.62	5200	20230726	69.42	11350	-22.38	20240130	8200	7.44	20240104	13900	-36.62	20231110	5200	69.42	20230726	3.11	N	052790	500	56 억		5468838	N	N	0	N	00	N
56	20240422	100533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	20	2	0.23	27595050	3115	19.69	8990	8990	8760	11470	6190	8830	8860.48	48.27	0	2	9050	8940	8810	8700	8570	8875	8635	57	2640	500	5290	10	1	11330638	1003	2.95	0.40	12	0.03	3004.00	22339.00	13900	20231110	-36.33	5200	20230726	70.19	11350	-22.03	20240130	8200	7.93	20240104	13900	-36.33	20231110	5200	70.19	20230726	3.11	N	052790	500	56 억		5468838	N	N	0	N	00	N
57	20240422	090533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	-30	5	-0.34	7471290	846	5.35	8990	8990	8760	11470	6190	8830	8831.65	48.27	0	-24	9050	8940	8810	8700	8570	8875	8635	57	2640	500	5290	10	1	11330638	997	2.93	0.39	12	0.01	3004.00	22339.00	13900	20231110	-36.69	5200	20230726	69.23	11350	-22.47	20240130	8200	7.32	20240104	13900	-36.69	20231110	5200	69.23	20230726	3.11	N	052790	500	56 억		5468838	N	N	0	N	00	N
58	20240419	160510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8830	-90	5	-1.01	137036590	15618	157.31	8920	8920	8680	11590	6250	8920	8774.00	48.29	0	-3290	9126	9022	8826	8722	8526	9075	8775	57	2670	500	5350	10	1	11330638	1000	2.94	0.40	12	0.14	3004.00	22339.00	13900	20231110	-36.47	5200	20230726	69.81	11350	-22.20	20240130	8200	7.68	20240104	13900	-36.47	20231110	5200	69.81	20230726	3.11	N	052790	500	56 억		5472128	N	N	0	N	00	N
59	20240419	150514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8760	-160	5	-1.79	135190180	15408	155.20	8920	8920	8680	11590	6250	8920	8774.03	48.29	0	-3283	9126	9022	8826	8722	8526	9075	8775	57	2670	500	5350	10	1	11330638	993	2.92	0.39	12	0.14	3004.00	22339.00	13900	20231110	-36.98	5200	20230726	68.46	11350	-22.82	20240130	8200	6.83	20240104	13900	-36.98	20231110	5200	68.46	20230726	3.11	N	052790	500	56 억		5472128	N	N	0	N	00	N
60	20240419	140509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8860	-60	5	-0.67	126723020	14442	145.47	8920	8920	8680	11590	6250	8920	8774.62	48.29	0	-3432	9126	9022	8826	8722	8526	9075	8775	57	2670	500	5350	10	1	11330638	1004	2.95	0.40	12	0.13	3004.00	22339.00	13900	20231110	-36.26	5200	20230726	70.38	11350	-21.94	20240130	8200	8.05	20240104	13900	-36.26	20231110	5200	70.38	20230726	3.11	N	052790	500	56 억		5472128	N	N	0	N	00	N
61	20240419	130511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	-70	5	-0.78	121819030	13888	139.89	8920	8920	8680	11590	6250	8920	8771.53	48.29	0	-3150	9126	9022	8826	8722	8526	9075	8775	57	2670	500	5350	10	1	11330638	1003	2.95	0.40	12	0.12	3004.00	22339.00	13900	20231110	-36.33	5200	20230726	70.19	11350	-22.03	20240130	8200	7.93	20240104	13900	-36.33	20231110	5200	70.19	20230726	3.11	N	052790	500	56 억		5472128	N	N	0	N	00	N
62	20240419	120508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8830	-90	5	-1.01	108401400	12366	124.56	8920	8920	8680	11590	6250	8920	8766.08	48.29	0	-3070	9126	9022	8826	8722	8526	9075	8775	57	2670	500	5350	10	1	11330638	1000	2.94	0.40	12	0.11	3004.00	22339.00	13900	20231110	-36.47	5200	20230726	69.81	11350	-22.20	20240130	8200	7.68	20240104	13900	-36.47	20231110	5200	69.81	20230726	3.11	N	052790	500	56 억		5472128	N	N	0	N	00	N
63	20240419	110513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8710	-210	5	-2.35	67092550	7643	76.98	8920	8920	8700	11590	6250	8920	8778.30	48.29	0	-2185	9126	9022	8826	8722	8526	9075	8775	57	2670	500	5350	10	1	11330638	987	2.90	0.39	12	0.07	3004.00	22339.00	13900	20231110	-37.34	5200	20230726	67.50	11350	-23.26	20240130	8200	6.22	20240104	13900	-37.34	20231110	5200	67.50	20230726	3.11	N	052790	500	56 억		5472128	N	N	0	N	00	N
64	20240419	100512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	-30	5	-0.34	20387500	2303	23.20	8920	8920	8790	11590	6250	8920	8852.58	48.29	0	588	9126	9022	8826	8722	8526	9075	8775	57	2670	500	5350	10	1	11330638	1007	2.96	0.40	12	0.02	3004.00	22339.00	13900	20231110	-36.04	5200	20230726	70.96	11350	-21.67	20240130	8200	8.41	20240104	13900	-36.04	20231110	5200	70.96	20230726	3.11	N	052790	500	56 억		5472128	N	N	0	N	00	N
65	20240419	090508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	-70	5	-0.78	4004220	450	4.53	8920	8920	8840	11590	6250	8920	8898.27	48.29	0	-136	9126	9022	8826	8722	8526	9075	8775	57	2670	500	5350	10	1	11330638	1003	2.95	0.40	12	0.00	3004.00	22339.00	13900	20231110	-36.33	5200	20230726	70.19	11350	-22.03	20240130	8200	7.93	20240104	13900	-36.33	20231110	5200	70.19	20230726	3.11	N	052790	500	56 억		5472128	N	N	0	N	00	N
66	20240418	160507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8920	120	2	1.36	87595400	9923	35.57	8630	8930	8630	11440	6160	8800	8827.51	48.27	0	2769	9120	8960	8880	8720	8640	8920	8680	57	2640	500	5280	10	1	11330638	1011	2.97	0.40	12	0.09	3004.00	22339.00	13900	20231110	-35.83	5200	20230726	71.54	11350	-21.41	20240130	8200	8.78	20240104	13900	-35.83	20231110	5200	71.54	20230726	3.10	N	052790	500	56 억		5469150	N	N	0	N	00	N
67	20240418	150508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8920	120	2	1.36	79050190	8964	32.13	8630	8920	8630	11440	6160	8800	8818.63	48.27	0	2496	9120	8960	8880	8720	8640	8920	8680	57	2640	500	5280	10	1	11330638	1011	2.97	0.40	12	0.08	3004.00	22339.00	13900	20231110	-35.83	5200	20230726	71.54	11350	-21.41	20240130	8200	8.78	20240104	13900	-35.83	20231110	5200	71.54	20230726	3.10	N	052790	500	56 억		5469150	N	N	0	N	00	N
68	20240418	140511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8900	100	2	1.14	62751970	7129	25.55	8630	8920	8630	11440	6160	8800	8802.35	48.27	0	1653	9120	8960	8880	8720	8640	8920	8680	57	2640	500	5280	10	1	11330638	1008	2.96	0.40	12	0.06	3004.00	22339.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	3.10	N	052790	500	56 억		5469150	N	N	0	N	00	N
69	20240418	130509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8860	60	2	0.68	56384150	6411	22.98	8630	8920	8630	11440	6160	8800	8794.91	48.27	0	1665	9120	8960	8880	8720	8640	8920	8680	57	2640	500	5280	10	1	11330638	1004	2.95	0.40	12	0.06	3004.00	22339.00	13900	20231110	-36.26	5200	20230726	70.38	11350	-21.94	20240130	8200	8.05	20240104	13900	-36.26	20231110	5200	70.38	20230726	3.10	N	052790	500	56 억		5469150	N	N	0	N	00	N
70	20240418	120508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8860	60	2	0.68	54327070	6179	22.15	8630	8920	8630	11440	6160	8800	8792.21	48.27	0	1681	9120	8960	8880	8720	8640	8920	8680	57	2640	500	5280	10	1	11330638	1004	2.95	0.40	12	0.05	3004.00	22339.00	13900	20231110	-36.26	5200	20230726	70.38	11350	-21.94	20240130	8200	8.05	20240104	13900	-36.26	20231110	5200	70.38	20230726	3.10	N	052790	500	56 억		5469150	N	N	0	N	00	N
71	20240418	110509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8860	60	2	0.68	45918810	5227	18.74	8630	8920	8630	11440	6160	8800	8784.93	48.27	0	1738	9120	8960	8880	8720	8640	8920	8680	57	2640	500	5280	10	1	11330638	1004	2.95	0.40	12	0.05	3004.00	22339.00	13900	20231110	-36.26	5200	20230726	70.38	11350	-21.94	20240130	8200	8.05	20240104	13900	-36.26	20231110	5200	70.38	20230726	3.10	N	052790	500	56 억		5469150	N	N	0	N	00	N
72	20240418	100510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8870	70	2	0.80	34119400	3899	13.98	8630	8920	8630	11440	6160	8800	8750.81	48.27	0	1400	9120	8960	8880	8720	8640	8920	8680	57	2640	500	5280	10	1	11330638	1005	2.95	0.40	12	0.03	3004.00	22339.00	13900	20231110	-36.19	5200	20230726	70.58	11350	-21.85	20240130	8200	8.17	20240104	13900	-36.19	20231110	5200	70.58	20230726	3.10	N	052790	500	56 억		5469150	N	N	0	N	00	N
73	20240418	090508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8750	-50	5	-0.57	14871540	1716	6.15	8630	8800	8630	11440	6160	8800	8666.40	48.27	0	1064	9120	8960	8880	8720	8640	8920	8680	57	2640	500	5280	10	1	11330638	991	2.91	0.39	12	0.02	3004.00	22339.00	13900	20231110	-37.05	5200	20230726	68.27	11350	-22.91	20240130	8200	6.71	20240104	13900	-37.05	20231110	5200	68.27	20230726	3.10	N	052790	500	56 억		5469150	N	N	0	N	00	N
74	20240417	160503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8800	-60	5	-0.68	247074500	27794	77.90	8870	9040	8800	11510	6210	8860	8889.49	48.33	0	-6858	9133	8996	8723	8586	8313	9065	8655	57	2650	500	5310	10	1	11330638	997	2.93	0.39	12	0.25	3004.00	22339.00	13900	20231110	-36.69	5200	20230726	69.23	11350	-22.47	20240130	8200	7.32	20240104	13900	-36.69	20231110	5200	69.23	20230726	3.16	N	052790	500	56 억		5476286	N	N	0	N	00	N
75	20240417	150512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8850	-10	5	-0.11	209986050	23581	66.09	8870	9040	8810	11510	6210	8860	8904.88	48.33	0	-6071	9133	8996	8723	8586	8313	9065	8655	57	2650	500	5310	10	1	11330638	1003	2.95	0.40	12	0.21	3004.00	22339.00	13900	20231110	-36.33	5200	20230726	70.19	11350	-22.03	20240130	8200	7.93	20240104	13900	-36.33	20231110	5200	70.19	20230726	3.16	N	052790	500	56 억		5476286	N	N	0	N	00	N
76	20240417	140508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8890	30	2	0.34	165965860	18611	52.16	8870	9040	8820	11510	6210	8860	8917.62	48.33	0	-2305	9133	8996	8723	8586	8313	9065	8655	57	2650	500	5310	10	1	11330638	1007	2.96	0.40	12	0.16	3004.00	22339.00	13900	20231110	-36.04	5200	20230726	70.96	11350	-21.67	20240130	8200	8.41	20240104	13900	-36.04	20231110	5200	70.96	20230726	3.16	N	052790	500	56 억		5476286	N	N	0	N	00	N
77	20240417	130511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8860	0	3	0.00	144373980	16175	45.34	8870	9040	8820	11510	6210	8860	8925.75	48.33	0	-2326	9133	8996	8723	8586	8313	9065	8655	57	2650	500	5310	10	1	11330638	1004	2.95	0.40	12	0.14	3004.00	22339.00	13900	20231110	-36.26	5200	20230726	70.38	11350	-21.94	20240130	8200	8.05	20240104	13900	-36.26	20231110	5200	70.38	20230726	3.16	N	052790	500	56 억		5476286	N	N	0	N	00	N
78	20240417	120510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8900	40	2	0.45	131651130	14743	41.32	8870	9040	8820	11510	6210	8860	8929.74	48.33	0	-2337	9133	8996	8723	8586	8313	9065	8655	57	2650	500	5310	10	1	11330638	1008	2.96	0.40	12	0.13	3004.00	22339.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	3.16	N	052790	500	56 억		5476286	N	N	0	N	00	N
79	20240417	110512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8910	50	2	0.56	88737350	9922	27.81	8870	9040	8820	11510	6210	8860	8943.49	48.33	0	-2044	9133	8996	8723	8586	8313	9065	8655	57	2650	500	5310	10	1	11330638	1010	2.97	0.40	12	0.09	3004.00	22339.00	13900	20231110	-35.90	5200	20230726	71.35	11350	-21.50	20240130	8200	8.66	20240104	13900	-35.90	20231110	5200	71.35	20230726	3.16	N	052790	500	56 억		5476286	N	N	0	N	00	N
80	20240417	100508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8900	40	2	0.45	71254190	7950	22.28	8870	9040	8870	11510	6210	8860	8962.79	48.33	0	-1482	9133	8996	8723	8586	8313	9065	8655	57	2650	500	5310	10	1	11330638	1008	2.96	0.40	12	0.07	3004.00	22339.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	3.16	N	052790	500	56 억		5476286	N	N	0	N	00	N
81	20240417	090506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8900	40	2	0.45	7980590	898	2.52	8870	8900	8870	11510	6210	8860	8887.07	48.33	0	-414	9133	8996	8723	8586	8313	9065	8655	57	2650	500	5310	10	1	11330638	1008	2.96	0.40	12	0.01	3004.00	22339.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	3.16	N	052790	500	56 억		5476286	N	N	0	N	00	N
82	20240416	160510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8860	230	2	2.67	310607800	35678	112.49	8630	8860	8450	11210	6050	8630	8705.33	48.33	0	615	8996	8812	8586	8402	8176	8905	8495	57	2580	500	5170	10	1	11330638	1004	2.95	0.40	12	0.31	3004.00	22339.00	13900	20231110	-36.26	5200	20230726	70.38	11350	-21.94	20240130	8200	8.05	20240104	13900	-36.26	20231110	5200	70.38	20230726	3.15	N	052790	500	56 억		5475831	N	N	0	N	00	N
83	20240416	150506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8710	80	2	0.93	231227750	26686	84.14	8630	8830	8450	11210	6050	8630	8664.76	48.33	0	2504	8996	8812	8586	8402	8176	8905	8495	57	2580	500	5170	10	1	11330638	987	2.90	0.39	12	0.24	3004.00	22339.00	13900	20231110	-37.34	5200	20230726	67.50	11350	-23.26	20240130	8200	6.22	20240104	13900	-37.34	20231110	5200	67.50	20230726	3.15	N	052790	500	56 억		5475831	N	N	0	N	00	N
84	20240416	140506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8790	160	2	1.85	190612810	22040	69.49	8630	8830	8450	11210	6050	8630	8648.49	48.33	0	2617	8996	8812	8586	8402	8176	8905	8495	57	2580	500	5170	10	1	11330638	996	2.93	0.39	12	0.19	3004.00	22339.00	13900	20231110	-36.76	5200	20230726	69.04	11350	-22.56	20240130	8200	7.20	20240104	13900	-36.76	20231110	5200	69.04	20230726	3.15	N	052790	500	56 억		5475831	N	N	0	N	00	N
85	20240416	130508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8770	140	2	1.62	149477700	17363	54.74	8630	8790	8450	11210	6050	8630	8608.98	48.33	0	1280	8996	8812	8586	8402	8176	8905	8495	57	2580	500	5170	10	1	11330638	994	2.92	0.39	12	0.15	3004.00	22339.00	13900	20231110	-36.91	5200	20230726	68.65	11350	-22.73	20240130	8200	6.95	20240104	13900	-36.91	20231110	5200	68.65	20230726	3.15	N	052790	500	56 억		5475831	N	N	0	N	00	N
86	20240416	120509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8640	10	2	0.12	98776560	11535	36.37	8630	8650	8450	11210	6050	8630	8563.20	48.33	0	-1434	8996	8812	8586	8402	8176	8905	8495	57	2580	500	5170	10	1	11330638	979	2.88	0.39	12	0.10	3004.00	22339.00	13900	20231110	-37.84	5200	20230726	66.15	11350	-23.88	20240130	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	3.15	N	052790	500	56 억		5475831	N	N	0	N	00	N
87	20240416	110507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8490	-140	5	-1.62	41401300	4863	15.33	8630	8630	8460	11210	6050	8630	8513.53	48.33	0	-1376	8996	8812	8586	8402	8176	8905	8495	57	2580	500	5170	10	1	11330638	962	2.83	0.38	12	0.04	3004.00	22339.00	13900	20231110	-38.92	5200	20230726	63.27	11350	-25.20	20240130	8200	3.54	20240104	13900	-38.92	20231110	5200	63.27	20230726	3.15	N	052790	500	56 억		5475831	N	N	0	N	00	N
88	20240416	100500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8600	-30	5	-0.35	13423140	1570	4.95	8630	8630	8480	11210	6050	8630	8549.77	48.33	0	-346	8996	8812	8586	8402	8176	8905	8495	57	2580	500	5170	10	1	11330638	974	2.86	0.38	12	0.01	3004.00	22339.00	13900	20231110	-38.13	5200	20230726	65.38	11350	-24.23	20240130	8200	4.88	20240104	13900	-38.13	20231110	5200	65.38	20230726	3.15	N	052790	500	56 억		5475831	N	N	0	N	00	N
89	20240416	090501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8510	-120	5	-1.39	7450620	873	2.75	8630	8630	8480	11210	6050	8630	8534.50	48.33	0	32	8996	8812	8586	8402	8176	8905	8495	57	2580	500	5170	10	1	11330638	964	2.83	0.38	12	0.01	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.15	N	052790	500	56 억		5475831	N	N	0	N	00	N
90	20240415	160500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8630	-10	5	-0.12	266825570	31165	174.38	8620	8770	8360	11230	6050	8640	8561.70	48.28	0	3454	8940	8790	8690	8540	8440	8865	8615	57	2590	500	5180	10	1	11330638	978	2.87	0.39	12	0.28	3004.00	22339.00	13900	20231110	-37.91	5200	20230726	65.96	11350	-23.96	20240130	8200	5.24	20240104	13900	-37.91	20231110	5200	65.96	20230726	3.12	N	052790	500	56 억		5470172	N	N	0	N	00	N
91	20240415	150504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8680	40	2	0.46	239777660	28021	156.79	8620	8770	8360	11230	6050	8640	8557.07	48.28	0	3128	8940	8790	8690	8540	8440	8865	8615	57	2590	500	5180	10	1	11330638	983	2.89	0.39	12	0.25	3004.00	22339.00	13900	20231110	-37.55	5200	20230726	66.92	11350	-23.52	20240130	8200	5.85	20240104	13900	-37.55	20231110	5200	66.92	20230726	3.12	N	052790	500	56 억		5470172	N	N	0	N	00	N
92	20240415	140458	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8650	10	2	0.12	166809680	19628	109.83	8620	8650	8360	11230	6050	8640	8498.56	48.28	0	701	8940	8790	8690	8540	8440	8865	8615	57	2590	500	5180	10	1	11330638	980	2.88	0.39	12	0.17	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.12	N	052790	500	56 억		5470172	N	N	0	N	00	N
93	20240415	130455	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8510	-130	5	-1.50	105923490	12543	70.18	8620	8620	8360	11230	6050	8640	8444.83	48.28	0	-1172	8940	8790	8690	8540	8440	8865	8615	57	2590	500	5180	10	1	11330638	964	2.83	0.38	12	0.11	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.12	N	052790	500	56 억		5470172	N	N	0	N	00	N
94	20240415	120502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8450	-190	5	-2.20	98169710	11631	65.08	8620	8620	8360	11230	6050	8640	8440.35	48.28	0	-1735	8940	8790	8690	8540	8440	8865	8615	57	2590	500	5180	10	1	11330638	957	2.81	0.38	12	0.10	3004.00	22339.00	13900	20231110	-39.21	5200	20230726	62.50	11350	-25.55	20240130	8200	3.05	20240104	13900	-39.21	20231110	5200	62.50	20230726	3.12	N	052790	500	56 억		5470172	N	N	0	N	00	N
95	20240415	110501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8490	-150	5	-1.74	90609400	10740	60.09	8620	8620	8360	11230	6050	8640	8436.63	48.28	0	-2195	8940	8790	8690	8540	8440	8865	8615	57	2590	500	5180	10	1	11330638	962	2.83	0.38	12	0.09	3004.00	22339.00	13900	20231110	-38.92	5200	20230726	63.27	11350	-25.20	20240130	8200	3.54	20240104	13900	-38.92	20231110	5200	63.27	20230726	3.12	N	052790	500	56 억		5470172	N	N	0	N	00	N
96	20240415	100501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8440	-200	5	-2.31	75368330	8939	50.02	8620	8620	8360	11230	6050	8640	8431.41	48.28	0	-2170	8940	8790	8690	8540	8440	8865	8615	57	2590	500	5180	10	1	11330638	956	2.81	0.38	12	0.08	3004.00	22339.00	13900	20231110	-39.28	5200	20230726	62.31	11350	-25.64	20240130	8200	2.93	20240104	13900	-39.28	20231110	5200	62.31	20230726	3.12	N	052790	500	56 억		5470172	N	N	0	N	00	N
97	20240415	090503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8410	-230	5	-2.66	25785260	3045	17.04	8620	8620	8400	11230	6050	8640	8468.07	48.28	0	-2215	8940	8790	8690	8540	8440	8865	8615	57	2590	500	5180	10	1	11330638	953	2.80	0.38	12	0.03	3004.00	22339.00	13900	20231110	-39.50	5200	20230726	61.73	11350	-25.90	20240130	8200	2.56	20240104	13900	-39.50	20231110	5200	61.73	20230726	3.12	N	052790	500	56 억		5470172	N	N	0	N	00	N
98	20240412	160500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8640	-90	5	-1.03	154911970	17871	105.28	8630	8840	8590	11340	6120	8730	8668.43	48.29	0	-1171	8916	8822	8636	8542	8356	8870	8590	57	2610	500	5230	10	1	11330638	979	2.88	0.39	12	0.16	3004.00	22339.00	13900	20231110	-37.84	5200	20230726	66.15	11350	-23.88	20240130	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	3.12	N	052790	500	56 억		5471068	N	N	0	N	00	N
99	20240412	150501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8630	-100	5	-1.15	147959950	17066	100.54	8630	8840	8590	11340	6120	8730	8669.87	48.29	0	-1323	8916	8822	8636	8542	8356	8870	8590	57	2610	500	5230	10	1	11330638	978	2.87	0.39	12	0.15	3004.00	22339.00	13900	20231110	-37.91	5200	20230726	65.96	11350	-23.96	20240130	8200	5.24	20240104	13900	-37.91	20231110	5200	65.96	20230726	3.12	N	052790	500	56 억		5471068	N	N	0	N	00	N
100	20240412	140459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8630	-100	5	-1.15	142167830	16397	96.59	8630	8840	8590	11340	6120	8730	8670.36	48.29	0	-1166	8916	8822	8636	8542	8356	8870	8590	57	2610	500	5230	10	1	11330638	978	2.87	0.39	12	0.14	3004.00	22339.00	13900	20231110	-37.91	5200	20230726	65.96	11350	-23.96	20240130	8200	5.24	20240104	13900	-37.91	20231110	5200	65.96	20230726	3.12	N	052790	500	56 억		5471068	N	N	0	N	00	N
101	20240412	130455	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8660	-70	5	-0.80	91199440	10491	61.80	8630	8840	8630	11340	6120	8730	8693.11	48.29	0	-741	8916	8822	8636	8542	8356	8870	8590	57	2610	500	5230	10	1	11330638	981	2.88	0.39	12	0.09	3004.00	22339.00	13900	20231110	-37.70	5200	20230726	66.54	11350	-23.70	20240130	8200	5.61	20240104	13900	-37.70	20231110	5200	66.54	20230726	3.12	N	052790	500	56 억		5471068	N	N	0	N	00	N
102	20240412	120459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8720	-10	5	-0.11	52967670	6092	35.89	8630	8840	8630	11340	6120	8730	8694.63	48.29	0	-495	8916	8822	8636	8542	8356	8870	8590	57	2610	500	5230	10	1	11330638	988	2.90	0.39	12	0.05	3004.00	22339.00	13900	20231110	-37.27	5200	20230726	67.69	11350	-23.17	20240130	8200	6.34	20240104	13900	-37.27	20231110	5200	67.69	20230726	3.12	N	052790	500	56 억		5471068	N	N	0	N	00	N
103	20240412	110456	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8810	80	2	0.92	38903530	4480	26.39	8630	8840	8630	11340	6120	8730	8683.82	48.29	0	-208	8916	8822	8636	8542	8356	8870	8590	57	2610	500	5230	10	1	11330638	998	2.93	0.39	12	0.04	3004.00	22339.00	13900	20231110	-36.62	5200	20230726	69.42	11350	-22.38	20240130	8200	7.44	20240104	13900	-36.62	20231110	5200	69.42	20230726	3.12	N	052790	500	56 억		5471068	N	N	0	N	00	N
104	20240412	100457	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8790	60	2	0.69	29582000	3415	20.12	8630	8790	8630	11340	6120	8730	8662.37	48.29	0	-266	8916	8822	8636	8542	8356	8870	8590	57	2610	500	5230	10	1	11330638	996	2.93	0.39	12	0.03	3004.00	22339.00	13900	20231110	-36.76	5200	20230726	69.04	11350	-22.56	20240130	8200	7.20	20240104	13900	-36.76	20231110	5200	69.04	20230726	3.12	N	052790	500	56 억		5471068	N	N	0	N	00	N
105	20240412	090457	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8770	40	2	0.46	19764430	2287	13.47	8630	8770	8630	11340	6120	8730	8642.08	48.29	0	419	8916	8822	8636	8542	8356	8870	8590	57	2610	500	5230	10	1	11330638	994	2.92	0.39	12	0.02	3004.00	22339.00	13900	20231110	-36.91	5200	20230726	68.65	11350	-22.73	20240130	8200	6.95	20240104	13900	-36.91	20231110	5200	68.65	20230726	3.12	N	052790	500	56 억		5471068	N	N	0	N	00	N
106	20240411	160453	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8730	50	2	0.58	145454150	16961	83.05	8510	8730	8450	11280	6080	8680	8575.80	48.27	0	1265	8913	8796	8683	8566	8453	8855	8625	57	2600	500	5200	10	1	11330638	989	2.91	0.39	12	0.15	3004.00	22339.00	13900	20231110	-37.19	5200	20230726	67.88	11350	-23.08	20240130	8200	6.46	20240104	13900	-37.19	20231110	5200	67.88	20230726	3.16	N	052790	500	56 억		5469829	N	N	0	N	00	N
107	20240411	150500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8640	-40	5	-0.46	110531130	12937	63.35	8510	8700	8450	11280	6080	8680	8543.80	48.27	0	1090	8913	8796	8683	8566	8453	8855	8625	57	2600	500	5200	10	1	11330638	979	2.88	0.39	12	0.11	3004.00	22339.00	13900	20231110	-37.84	5200	20230726	66.15	11350	-23.88	20240130	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	3.16	N	052790	500	56 억		5469829	N	N	0	N	00	N
108	20240411	140457	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8650	-30	5	-0.35	99626150	11680	57.19	8510	8690	8450	11280	6080	8680	8529.64	48.27	0	1416	8913	8796	8683	8566	8453	8855	8625	57	2600	500	5200	10	1	11330638	980	2.88	0.39	12	0.10	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.16	N	052790	500	56 억		5469829	N	N	0	N	00	N
109	20240411	130450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8680	0	3	0.00	91097440	10692	52.35	8510	8690	8450	11280	6080	8680	8520.15	48.27	0	1512	8913	8796	8683	8566	8453	8855	8625	57	2600	500	5200	10	1	11330638	983	2.89	0.39	12	0.09	3004.00	22339.00	13900	20231110	-37.55	5200	20230726	66.92	11350	-23.52	20240130	8200	5.85	20240104	13900	-37.55	20231110	5200	66.92	20230726	3.16	N	052790	500	56 억		5469829	N	N	0	N	00	N
110	20240411	120457	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8670	-10	5	-0.12	86770400	10193	49.91	8510	8690	8450	11280	6080	8680	8512.74	48.27	0	1862	8913	8796	8683	8566	8453	8855	8625	57	2600	500	5200	10	1	11330638	982	2.89	0.39	12	0.09	3004.00	22339.00	13900	20231110	-37.63	5200	20230726	66.73	11350	-23.61	20240130	8200	5.73	20240104	13900	-37.63	20231110	5200	66.73	20230726	3.16	N	052790	500	56 억		5469829	N	N	0	N	00	N
111	20240411	110453	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8610	-70	5	-0.81	77308390	9099	44.55	8510	8610	8450	11280	6080	8680	8496.36	48.27	0	1773	8913	8796	8683	8566	8453	8855	8625	57	2600	500	5200	10	1	11330638	976	2.87	0.39	12	0.08	3004.00	22339.00	13900	20231110	-38.06	5200	20230726	65.58	11350	-24.14	20240130	8200	5.00	20240104	13900	-38.06	20231110	5200	65.58	20230726	3.16	N	052790	500	56 억		5469829	N	N	0	N	00	N
112	20240411	100458	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8500	-180	5	-2.07	63936920	7538	36.91	8510	8550	8450	11280	6080	8680	8481.95	48.27	0	1751	8913	8796	8683	8566	8453	8855	8625	57	2600	500	5200	10	1	11330638	963	2.83	0.38	12	0.07	3004.00	22339.00	13900	20231110	-38.85	5200	20230726	63.46	11350	-25.11	20240130	8200	3.66	20240104	13900	-38.85	20231110	5200	63.46	20230726	3.16	N	052790	500	56 억		5469829	N	N	0	N	00	N
113	20240411	090455	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8510	-170	5	-1.96	14746460	1733	8.49	8510	8530	8500	11280	6080	8680	8509.21	48.27	0	169	8913	8796	8683	8566	8453	8855	8625	57	2600	500	5200	10	1	11330638	964	2.83	0.38	12	0.02	3004.00	22339.00	13900	20231110	-38.78	5200	20230726	63.65	11350	-25.02	20240130	8200	3.78	20240104	13900	-38.78	20231110	5200	63.65	20230726	3.16	N	052790	500	56 억		5469829	N	N	0	N	00	N
114	20240409	160448	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8680	30	2	0.35	176959780	20422	40.90	8650	8800	8570	11240	6060	8650	8665.14	48.28	0	-1020	9136	8892	8696	8452	8256	8795	8355	57	2590	500	5190	10	1	11330638	983	2.89	0.39	12	0.18	3004.00	22339.00	13900	20231110	-37.55	5200	20230726	66.92	11350	-23.52	20240130	8200	5.85	20240104	13900	-37.55	20231110	5200	66.92	20230726	3.18	N	052790	500	56 억		5470699	N	N	0	N	00	N
115	20240409	150450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8670	20	2	0.23	162364740	18742	37.54	8650	8800	8570	11240	6060	8650	8663.15	48.28	0	-1496	9136	8892	8696	8452	8256	8795	8355	57	2590	500	5190	10	1	11330638	982	2.89	0.39	12	0.17	3004.00	22339.00	13900	20231110	-37.63	5200	20230726	66.73	11350	-23.61	20240130	8200	5.73	20240104	13900	-37.63	20231110	5200	66.73	20230726	3.18	N	052790	500	56 억		5470699	N	N	0	N	00	N
116	20240409	140453	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8710	60	2	0.69	120944260	14003	28.05	8650	8800	8570	11240	6060	8650	8637.02	48.28	0	451	9136	8892	8696	8452	8256	8795	8355	57	2590	500	5190	10	1	11330638	987	2.90	0.39	12	0.12	3004.00	22339.00	13900	20231110	-37.34	5200	20230726	67.50	11350	-23.26	20240130	8200	6.22	20240104	13900	-37.34	20231110	5200	67.50	20230726	3.18	N	052790	500	56 억		5470699	N	N	0	N	00	N
117	20240409	130448	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8690	40	2	0.46	113584490	13160	26.36	8650	8750	8570	11240	6060	8650	8631.04	48.28	0	507	9136	8892	8696	8452	8256	8795	8355	57	2590	500	5190	10	1	11330638	985	2.89	0.39	12	0.12	3004.00	22339.00	13900	20231110	-37.48	5200	20230726	67.12	11350	-23.44	20240130	8200	5.98	20240104	13900	-37.48	20231110	5200	67.12	20230726	3.18	N	052790	500	56 억		5470699	N	N	0	N	00	N
118	20240409	120452	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8610	-40	5	-0.46	79621150	9216	18.46	8650	8750	8570	11240	6060	8650	8639.45	48.28	0	510	9136	8892	8696	8452	8256	8795	8355	57	2590	500	5190	10	1	11330638	976	2.87	0.39	12	0.08	3004.00	22339.00	13900	20231110	-38.06	5200	20230726	65.58	11350	-24.14	20240130	8200	5.00	20240104	13900	-38.06	20231110	5200	65.58	20230726	3.18	N	052790	500	56 억		5470699	N	N	0	N	00	N
119	20240409	110449	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8650	0	3	0.00	73142740	8464	16.95	8650	8750	8570	11240	6060	8650	8641.63	48.28	0	531	9136	8892	8696	8452	8256	8795	8355	57	2590	500	5190	10	1	11330638	980	2.88	0.39	12	0.07	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.18	N	052790	500	56 억		5470699	N	N	0	N	00	N
120	20240409	100447	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8730	80	2	0.92	28409440	3269	6.55	8650	8750	8650	11240	6060	8650	8690.56	48.28	0	-737	9136	8892	8696	8452	8256	8795	8355	57	2590	500	5190	10	1	11330638	989	2.91	0.39	12	0.03	3004.00	22339.00	13900	20231110	-37.19	5200	20230726	67.88	11350	-23.08	20240130	8200	6.46	20240104	13900	-37.19	20231110	5200	67.88	20230726	3.18	N	052790	500	56 억		5470699	N	N	0	N	00	N
121	20240409	090455	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8670	20	2	0.23	5814350	671	1.34	8650	8690	8650	11240	6060	8650	8665.20	48.28	0	-595	9136	8892	8696	8452	8256	8795	8355	57	2590	500	5190	10	1	11330638	982	2.89	0.39	12	0.01	3004.00	22339.00	13900	20231110	-37.63	5200	20230726	66.73	11350	-23.61	20240130	8200	5.73	20240104	13900	-37.63	20231110	5200	66.73	20230726	3.18	N	052790	500	56 억		5470699	N	N	0	N	00	N
122	20240408	160444	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8650	-250	5	-2.81	430910930	49875	213.73	8900	8940	8500	11570	6230	8900	8639.82	48.38	0	-10236	9213	9056	8943	8786	8673	9135	8865	57	2670	500	5340	10	1	11330638	980	2.88	0.39	12	0.44	3004.00	22339.00	13900	20231110	-37.77	5200	20230726	66.35	11350	-23.79	20240130	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	3.18	N	052790	500	56 억		5481208	N	N	0	N	00	N
123	20240408	150450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8640	-260	5	-2.92	416061480	48148	206.32	8900	8940	8500	11570	6230	8900	8641.30	48.38	0	-10500	9213	9056	8943	8786	8673	9135	8865	57	2670	500	5340	10	1	11330638	979	2.88	0.39	12	0.42	3004.00	22339.00	13900	20231110	-37.84	5200	20230726	66.15	11350	-23.88	20240130	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	3.18	N	052790	500	56 억		5481208	N	N	0	N	00	N
124	20240408	140452	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8600	-300	5	-3.37	391296790	45257	193.94	8900	8940	8500	11570	6230	8900	8646.11	48.38	0	-10845	9213	9056	8943	8786	8673	9135	8865	57	2670	500	5340	10	1	11330638	974	2.86	0.38	12	0.40	3004.00	22339.00	13900	20231110	-38.13	5200	20230726	65.38	11350	-24.23	20240130	8200	4.88	20240104	13900	-38.13	20231110	5200	65.38	20230726	3.18	N	052790	500	56 억		5481208	N	N	0	N	00	N
125	20240408	130448	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8570	-330	5	-3.71	386131300	44656	191.36	8900	8940	8500	11570	6230	8900	8646.80	48.38	0	-10769	9213	9056	8943	8786	8673	9135	8865	57	2670	500	5340	10	1	11330638	971	2.85	0.38	12	0.39	3004.00	22339.00	13900	20231110	-38.35	5200	20230726	64.81	11350	-24.49	20240130	8200	4.51	20240104	13900	-38.35	20231110	5200	64.81	20230726	3.18	N	052790	500	56 억		5481208	N	N	0	N	00	N
126	20240408	120451	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8640	-260	5	-2.92	188472860	21613	92.62	8900	8940	8630	11570	6230	8900	8720.35	48.38	0	-8865	9213	9056	8943	8786	8673	9135	8865	57	2670	500	5340	10	1	11330638	979	2.88	0.39	12	0.19	3004.00	22339.00	13900	20231110	-37.84	5200	20230726	66.15	11350	-23.88	20240130	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	3.18	N	052790	500	56 억		5481208	N	N	0	N	00	N
127	20240408	110452	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8700	-200	5	-2.25	168666250	19324	82.81	8900	8940	8630	11570	6230	8900	8728.33	48.38	0	-9030	9213	9056	8943	8786	8673	9135	8865	57	2670	500	5340	10	1	11330638	986	2.90	0.39	12	0.17	3004.00	22339.00	13900	20231110	-37.41	5200	20230726	67.31	11350	-23.35	20240130	8200	6.10	20240104	13900	-37.41	20231110	5200	67.31	20230726	3.18	N	052790	500	56 억		5481208	N	N	0	N	00	N
128	20240408	100447	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8660	-240	5	-2.70	131808360	15072	64.59	8900	8940	8630	11570	6230	8900	8745.25	48.38	0	-8845	9213	9056	8943	8786	8673	9135	8865	57	2670	500	5340	10	1	11330638	981	2.88	0.39	12	0.13	3004.00	22339.00	13900	20231110	-37.70	5200	20230726	66.54	11350	-23.70	20240130	8200	5.61	20240104	13900	-37.70	20231110	5200	66.54	20230726	3.18	N	052790	500	56 억		5481208	N	N	0	N	00	N
129	20240408	090450	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8940	40	2	0.45	4548460	512	2.19	8900	8940	8850	11570	6230	8900	8883.71	48.38	0	-192	9213	9056	8943	8786	8673	9135	8865	57	2670	500	5340	10	1	11330638	1013	2.98	0.40	12	0.00	3004.00	22339.00	13900	20231110	-35.68	5200	20230726	71.92	11350	-21.23	20240130	8200	9.02	20240104	13900	-35.68	20231110	5200	71.92	20230726	3.18	N	052790	500	56 억		5481208	N	N	0	N	00	N
130	20240405	160450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8900	-70	5	-0.78	207615600	23316	43.36	8890	9100	8830	11660	6280	8970	8904.43	48.40	0	-2567	9510	9240	9090	8820	8670	9165	8745	57	2690	500	5380	10	1	11330638	1008	2.96	0.40	12	0.21	3004.00	22339.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	3.19	N	052790	500	56 억		5483608	N	N	3	N	00	N
131	20240405	150447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8900	-70	5	-0.78	176687440	19838	36.89	8890	9100	8830	11660	6280	8970	8906.51	48.40	0	-2532	9510	9240	9090	8820	8670	9165	8745	57	2690	500	5380	10	1	11330638	1008	2.96	0.40	12	0.18	3004.00	22339.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	3.19	N	052790	500	56 억		5483608	N	N	3	N	00	N
132	20240405	140445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8910	-60	5	-0.67	165299310	18560	34.51	8890	9100	8830	11660	6280	8970	8906.21	48.40	0	-2337	9510	9240	9090	8820	8670	9165	8745	57	2690	500	5380	10	1	11330638	1010	2.97	0.40	12	0.16	3004.00	22339.00	13900	20231110	-35.90	5200	20230726	71.35	11350	-21.50	20240130	8200	8.66	20240104	13900	-35.90	20231110	5200	71.35	20230726	3.19	N	052790	500	56 억		5483608	N	N	3	N	00	N
133	20240405	130446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	-80	5	-0.89	159191470	17873	33.24	8890	9100	8830	11660	6280	8970	8906.81	48.40	0	-1995	9510	9240	9090	8820	8670	9165	8745	57	2690	500	5380	10	1	11330638	1007	2.96	0.40	12	0.16	3004.00	22339.00	13900	20231110	-36.04	5200	20230726	70.96	11350	-21.67	20240130	8200	8.41	20240104	13900	-36.04	20231110	5200	70.96	20230726	3.19	N	052790	500	56 억		5483608	N	N	3	N	00	N
134	20240405	120446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8840	-130	5	-1.45	147983430	16611	30.89	8890	9100	8830	11660	6280	8970	8908.76	48.40	0	-1791	9510	9240	9090	8820	8670	9165	8745	57	2690	500	5380	10	1	11330638	1002	2.94	0.40	12	0.15	3004.00	22339.00	13900	20231110	-36.40	5200	20230726	70.00	11350	-22.11	20240130	8200	7.80	20240104	13900	-36.40	20231110	5200	70.00	20230726	3.19	N	052790	500	56 억		5483608	N	N	3	N	00	N
135	20240405	110449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8920	-50	5	-0.56	63363470	7083	13.17	8890	9100	8880	11660	6280	8970	8945.85	48.40	0	-1348	9510	9240	9090	8820	8670	9165	8745	57	2690	500	5380	10	1	11330638	1011	2.97	0.40	12	0.06	3004.00	22339.00	13900	20231110	-35.83	5200	20230726	71.54	11350	-21.41	20240130	8200	8.78	20240104	13900	-35.83	20231110	5200	71.54	20230726	3.19	N	052790	500	56 억		5483608	N	N	3	N	00	N
136	20240405	100413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	30	2	0.33	43154430	4823	8.97	8890	9100	8880	11660	6280	8970	8947.63	48.40	0	-23	9510	9240	9090	8820	8670	9165	8745	57	2690	500	5380	10	1	11330638	1020	3.00	0.40	12	0.04	3004.00	22339.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	3.19	N	052790	500	56 억		5483608	N	N	3	N	00	N
137	20240405	090443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	-80	5	-0.89	16890970	1900	3.53	8890	8900	8880	11660	6280	8970	8889.98	48.40	0	659	9510	9240	9090	8820	8670	9165	8745	57	2690	500	5380	10	1	11330638	1007	2.96	0.40	12	0.02	3004.00	22339.00	13900	20231110	-36.04	5200	20230726	70.96	11350	-21.67	20240130	8200	8.41	20240104	13900	-36.04	20231110	5200	70.96	20230726	3.19	N	052790	500	56 억		5483608	N	N	3	N	00	N
138	20240404	160442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8970	-120	5	-1.32	487364350	53770	135.64	9080	9360	8940	11810	6370	9090	9063.87	48.49	0	-10684	9270	9180	9020	8930	8770	9225	8975	57	2720	500	5450	10	1	11330638	1016	2.99	0.40	12	0.47	3004.00	22339.00	13900	20231110	-35.47	5200	20230726	72.50	11350	-20.97	20240130	8200	9.39	20240104	13900	-35.47	20231110	5200	72.50	20230726	3.16	N	052790	500	56 억		5494293	N	N	3	N	00	N
139	20240404	150441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8960	-130	5	-1.43	476527240	52562	132.60	9080	9360	8940	11810	6370	9090	9066.00	48.49	0	-10357	9270	9180	9020	8930	8770	9225	8975	57	2720	500	5450	10	1	11330638	1015	2.98	0.40	12	0.46	3004.00	22339.00	13900	20231110	-35.54	5200	20230726	72.31	11350	-21.06	20240130	8200	9.27	20240104	13900	-35.54	20231110	5200	72.31	20230726	3.16	N	052790	500	56 억		5494293	N	N	21	N	00	N
140	20240404	140441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9010	-80	5	-0.88	364175240	40060	101.06	9080	9360	8990	11810	6370	9090	9090.74	48.49	0	-9063	9270	9180	9020	8930	8770	9225	8975	57	2720	500	5450	10	1	11330638	1021	3.00	0.40	12	0.35	3004.00	22339.00	13900	20231110	-35.18	5200	20230726	73.27	11350	-20.62	20240130	8200	9.88	20240104	13900	-35.18	20231110	5200	73.27	20230726	3.16	N	052790	500	56 억		5494293	N	N	21	N	00	N
141	20240404	130438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	-60	5	-0.66	304660530	33450	84.38	9080	9360	8990	11810	6370	9090	9107.94	48.49	0	-9000	9270	9180	9020	8930	8770	9225	8975	57	2720	500	5450	10	1	11330638	1023	3.01	0.40	12	0.30	3004.00	22339.00	13900	20231110	-35.04	5200	20230726	73.65	11350	-20.44	20240130	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	3.16	N	052790	500	56 억		5494293	N	N	21	N	00	N
142	20240404	120439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	0	3	0.00	203488290	22269	56.18	9080	9360	9020	11810	6370	9090	9137.74	48.49	0	88	9270	9180	9020	8930	8770	9225	8975	57	2720	500	5450	10	1	11330638	1030	3.03	0.41	12	0.20	3004.00	22339.00	13900	20231110	-34.60	5200	20230726	74.81	11350	-19.91	20240130	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	3.16	N	052790	500	56 억		5494293	N	N	21	N	00	N
143	20240404	110440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9100	10	2	0.11	181186970	19817	49.99	9080	9360	9020	11810	6370	9090	9143.01	48.49	0	1858	9270	9180	9020	8930	8770	9225	8975	57	2720	500	5450	10	1	11330638	1031	3.03	0.41	12	0.17	3004.00	22339.00	13900	20231110	-34.53	5200	20230726	75.00	11350	-19.82	20240130	8200	10.98	20240104	13900	-34.53	20231110	5200	75.00	20230726	3.16	N	052790	500	56 억		5494293	N	N	21	N	00	N
144	20240404	100440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9180	90	2	0.99	138590730	15126	38.16	9080	9360	9020	11810	6370	9090	9162.42	48.49	0	4657	9270	9180	9020	8930	8770	9225	8975	57	2720	500	5450	10	1	11330638	1040	3.06	0.41	12	0.13	3004.00	22339.00	13900	20231110	-33.96	5200	20230726	76.54	11350	-19.12	20240130	8200	11.95	20240104	13900	-33.96	20231110	5200	76.54	20230726	3.16	N	052790	500	56 억		5494293	N	N	21	N	00	N
145	20240404	090441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	-30	5	-0.33	29054740	3202	8.08	9080	9140	9060	11810	6370	9090	9073.94	48.49	0	-897	9270	9180	9020	8930	8770	9225	8975	57	2720	500	5450	10	1	11330638	1027	3.02	0.41	12	0.03	3004.00	22339.00	13900	20231110	-34.82	5200	20230726	74.23	11350	-20.18	20240130	8200	10.49	20240104	13900	-34.82	20231110	5200	74.23	20230726	3.16	N	052790	500	56 억		5494293	N	N	21	N	00	N
146	20240403	160441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	60	2	0.66	354330130	39619	124.83	9030	9110	8860	11730	6330	9030	8940.30	48.48	0	1589	9423	9226	9103	8906	8783	9165	8845	57	2700	500	5410	10	1	11330638	1030	3.03	0.41	12	0.35	3004.00	22339.00	13900	20231110	-34.60	5200	20230726	74.81	11350	-19.91	20240130	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	3.14	N	052790	500	56 억		5492594	N	N	21	N	00	N
147	20240403	150437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8960	-70	5	-0.78	280411690	31441	99.06	9030	9040	8860	11730	6330	9030	8918.66	48.48	0	2267	9423	9226	9103	8906	8783	9165	8845	57	2700	500	5410	10	1	11330638	1015	2.98	0.40	12	0.28	3004.00	22339.00	13900	20231110	-35.54	5200	20230726	72.31	11350	-21.06	20240130	8200	9.27	20240104	13900	-35.54	20231110	5200	72.31	20230726	3.14	N	052790	500	56 억		5492594	N	N	7	N	00	N
148	20240403	140436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8930	-100	5	-1.11	264490580	29659	93.45	9030	9040	8860	11730	6330	9030	8917.72	48.48	0	1936	9423	9226	9103	8906	8783	9165	8845	57	2700	500	5410	10	1	11330638	1012	2.97	0.40	12	0.26	3004.00	22339.00	13900	20231110	-35.76	5200	20230726	71.73	11350	-21.32	20240130	8200	8.90	20240104	13900	-35.76	20231110	5200	71.73	20230726	3.14	N	052790	500	56 억		5492594	N	N	7	N	00	N
149	20240403	130436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8960	-70	5	-0.78	236656440	26536	83.61	9030	9040	8860	11730	6330	9030	8918.32	48.48	0	-594	9423	9226	9103	8906	8783	9165	8845	57	2700	500	5410	10	1	11330638	1015	2.98	0.40	12	0.23	3004.00	22339.00	13900	20231110	-35.54	5200	20230726	72.31	11350	-21.06	20240130	8200	9.27	20240104	13900	-35.54	20231110	5200	72.31	20230726	3.14	N	052790	500	56 억		5492594	N	N	7	N	00	N
150	20240403	120437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8880	-150	5	-1.66	212417750	23810	75.02	9030	9040	8860	11730	6330	9030	8921.37	48.48	0	-362	9423	9226	9103	8906	8783	9165	8845	57	2700	500	5410	10	1	11330638	1006	2.96	0.40	12	0.21	3004.00	22339.00	13900	20231110	-36.12	5200	20230726	70.77	11350	-21.76	20240130	8200	8.29	20240104	13900	-36.12	20231110	5200	70.77	20230726	3.14	N	052790	500	56 억		5492594	N	N	7	N	00	N
151	20240403	110436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8880	-150	5	-1.66	190488070	21340	67.24	9030	9040	8860	11730	6330	9030	8926.34	48.48	0	-860	9423	9226	9103	8906	8783	9165	8845	57	2700	500	5410	10	1	11330638	1006	2.96	0.40	12	0.19	3004.00	22339.00	13900	20231110	-36.12	5200	20230726	70.77	11350	-21.76	20240130	8200	8.29	20240104	13900	-36.12	20231110	5200	70.77	20230726	3.14	N	052790	500	56 억		5492594	N	N	7	N	00	N
152	20240403	100438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8960	-70	5	-0.78	144372290	16144	50.87	9030	9040	8880	11730	6330	9030	8942.78	48.48	0	-868	9423	9226	9103	8906	8783	9165	8845	57	2700	500	5410	10	1	11330638	1015	2.98	0.40	12	0.14	3004.00	22339.00	13900	20231110	-35.54	5200	20230726	72.31	11350	-21.06	20240130	8200	9.27	20240104	13900	-35.54	20231110	5200	72.31	20230726	3.14	N	052790	500	56 억		5492594	N	N	7	N	00	N
153	20240403	090438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8950	-80	5	-0.89	26158260	2928	9.23	9030	9030	8880	11730	6330	9030	8933.83	48.48	0	-638	9423	9226	9103	8906	8783	9165	8845	57	2700	500	5410	10	1	11330638	1014	2.98	0.40	12	0.03	3004.00	22339.00	13900	20231110	-35.61	5200	20230726	72.12	11350	-21.15	20240130	8200	9.15	20240104	13900	-35.61	20231110	5200	72.12	20230726	3.14	N	052790	500	56 억		5492594	N	N	7	N	00	N
154	20240402	160429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	-270	5	-2.90	285886530	31530	94.87	9250	9300	8980	12090	6510	9300	9067.14	48.55	0	-8218	9580	9440	9220	9080	8860	9510	9150	57	2790	500	5580	10	1	11330638	1023	3.01	0.40	12	0.28	3004.00	22339.00	13900	20231110	-35.04	5200	20230726	73.65	11350	-20.44	20240130	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	3.13	N	052790	500	56 억		5500813	N	N	3	N	00	N
155	20240402	150436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	-300	5	-3.23	271447970	29931	90.06	9250	9300	8980	12090	6510	9300	9069.12	48.55	0	-7375	9580	9440	9220	9080	8860	9510	9150	57	2790	500	5580	10	1	11330638	1020	3.00	0.40	12	0.26	3004.00	22339.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	3.13	N	052790	500	56 억		5500813	N	N	2	N	00	N
156	20240402	140437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8990	-310	5	-3.33	236934600	26094	78.51	9250	9300	8990	12090	6510	9300	9080.04	48.55	0	-6355	9580	9440	9220	9080	8860	9510	9150	57	2790	500	5580	10	1	11330638	1019	2.99	0.40	12	0.23	3004.00	22339.00	13900	20231110	-35.32	5200	20230726	72.88	11350	-20.79	20240130	8200	9.63	20240104	13900	-35.32	20231110	5200	72.88	20230726	3.13	N	052790	500	56 억		5500813	N	N	2	N	00	N
157	20240402	130431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	-300	5	-3.23	215723930	23739	71.43	9250	9300	9000	12090	6510	9300	9087.32	48.55	0	-4771	9580	9440	9220	9080	8860	9510	9150	57	2790	500	5580	10	1	11330638	1020	3.00	0.40	12	0.21	3004.00	22339.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	3.13	N	052790	500	56 억		5500813	N	N	2	N	00	N
158	20240402	120430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	-230	5	-2.47	182295370	20035	60.28	9250	9300	9010	12090	6510	9300	9098.85	48.55	0	-3961	9580	9440	9220	9080	8860	9510	9150	57	2790	500	5580	10	1	11330638	1028	3.02	0.41	12	0.18	3004.00	22339.00	13900	20231110	-34.75	5200	20230726	74.42	11350	-20.09	20240130	8200	10.61	20240104	13900	-34.75	20231110	5200	74.42	20230726	3.13	N	052790	500	56 억		5500813	N	N	2	N	00	N
159	20240402	110431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	-270	5	-2.90	168360350	18492	55.64	9250	9300	9010	12090	6510	9300	9104.50	48.55	0	-3547	9580	9440	9220	9080	8860	9510	9150	57	2790	500	5580	10	1	11330638	1023	3.01	0.40	12	0.16	3004.00	22339.00	13900	20231110	-35.04	5200	20230726	73.65	11350	-20.44	20240130	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	3.13	N	052790	500	56 억		5500813	N	N	2	N	00	N
160	20240402	100431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9100	-200	5	-2.15	87514300	9552	28.74	9250	9300	9080	12090	6510	9300	9161.88	48.55	0	-3341	9580	9440	9220	9080	8860	9510	9150	57	2790	500	5580	10	1	11330638	1031	3.03	0.41	12	0.08	3004.00	22339.00	13900	20231110	-34.53	5200	20230726	75.00	11350	-19.82	20240130	8200	10.98	20240104	13900	-34.53	20231110	5200	75.00	20230726	3.13	N	052790	500	56 억		5500813	N	N	2	N	00	N
161	20240402	090431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9280	-20	5	-0.22	22353620	2426	7.30	9250	9300	9190	12090	6510	9300	9214.19	48.55	0	557	9580	9440	9220	9080	8860	9510	9150	57	2790	500	5580	10	1	11330638	1051	3.09	0.42	12	0.02	3004.00	22339.00	13900	20231110	-33.24	5200	20230726	78.46	11350	-18.24	20240130	8200	13.17	20240104	13900	-33.24	20231110	5200	78.46	20230726	3.13	N	052790	500	56 억		5500813	N	N	2	N	00	N
162	20240401	160429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9300	330	2	3.68	306732580	33228	76.38	9000	9360	9000	11660	6280	8970	9231.14	48.43	0	13409	9343	9156	9063	8876	8783	9110	8830	57	2690	500	5380	10	1	11330638	1054	41.52	0.50	12	0.29	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	3.16	N	052790	500	56 억		5486990	N	N	2	N	00	N
163	20240401	150431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9250	280	2	3.12	297872800	32274	74.19	9000	9360	9000	11660	6280	8970	9229.50	48.43	0	13333	9343	9156	9063	8876	8783	9110	8830	57	2690	500	5380	10	1	11330638	1048	41.29	0.50	12	0.28	224.00	18487.00	13900	20231110	-33.45	5200	20230726	77.88	11350	-18.50	20240130	8200	12.80	20240104	13900	-33.45	20231110	5200	77.88	20230726	3.16	N	052790	500	56 억		5486990	N	N	0	N	00	N
164	20240401	140428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9300	330	2	3.68	258311050	28003	64.37	9000	9360	9000	11660	6280	8970	9224.41	48.43	0	11272	9343	9156	9063	8876	8783	9110	8830	57	2690	500	5380	10	1	11330638	1054	41.52	0.50	12	0.25	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	3.16	N	052790	500	56 억		5486990	N	N	0	N	00	N
165	20240401	130428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9300	330	2	3.68	246356340	26713	61.41	9000	9360	9000	11660	6280	8970	9222.34	48.43	0	11186	9343	9156	9063	8876	8783	9110	8830	57	2690	500	5380	10	1	11330638	1054	41.52	0.50	12	0.24	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	3.16	N	052790	500	56 억		5486990	N	N	0	N	00	N
166	20240401	120432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9290	320	2	3.57	243401720	26395	60.68	9000	9360	9000	11660	6280	8970	9221.51	48.43	0	11148	9343	9156	9063	8876	8783	9110	8830	57	2690	500	5380	10	1	11330638	1053	41.47	0.50	12	0.23	224.00	18487.00	13900	20231110	-33.17	5200	20230726	78.65	11350	-18.15	20240130	8200	13.29	20240104	13900	-33.17	20231110	5200	78.65	20230726	3.16	N	052790	500	56 억		5486990	N	N	0	N	00	N
167	20240401	110429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9230	260	2	2.90	198980750	21615	49.69	9000	9360	9000	11660	6280	8970	9205.68	48.43	0	8570	9343	9156	9063	8876	8783	9110	8830	57	2690	500	5380	10	1	11330638	1046	41.21	0.50	12	0.19	224.00	18487.00	13900	20231110	-33.60	5200	20230726	77.50	11350	-18.68	20240130	8200	12.56	20240104	13900	-33.60	20231110	5200	77.50	20230726	3.16	N	052790	500	56 억		5486990	N	N	0	N	00	N
168	20240401	100427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9340	370	2	4.12	175232650	19053	43.80	9000	9360	9000	11660	6280	8970	9197.12	48.43	0	8735	9343	9156	9063	8876	8783	9110	8830	57	2690	500	5380	10	1	11330638	1058	41.70	0.51	12	0.17	224.00	18487.00	13900	20231110	-32.81	5200	20230726	79.62	11350	-17.71	20240130	8200	13.90	20240104	13900	-32.81	20231110	5200	79.62	20230726	3.16	N	052790	500	56 억		5486990	N	N	0	N	00	N
169	20240401	090428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9160	190	2	2.12	52653900	5803	13.34	9000	9170	9000	11660	6280	8970	9073.57	48.43	0	1156	9343	9156	9063	8876	8783	9110	8830	57	2690	500	5380	10	1	11330638	1038	40.89	0.50	12	0.05	224.00	18487.00	13900	20231110	-34.10	5200	20230726	76.15	11350	-19.30	20240130	8200	11.71	20240104	13900	-34.10	20231110	5200	76.15	20230726	3.16	N	052790	500	56 억		5486990	N	N	0	N	00	N