KissMeData/274400/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	161122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9940	140	2	1.43	1117423420	109321	259.76	10000	10580	9900	12740	6860	9800	10222.79	0.80	0	-17649	10140	9970	9630	9460	9120	10055	9545	39	2940	500	6070	10	1	7819826	777	-292.35	2.73	12	1.40	-34.00	3647.00	45000	20230706	-77.91	8610	20240419	15.45	18080	-45.02	20240109	8610	15.45	20240419	45000	-77.91	20230706	8610	15.45	20240419	0.62	N	274400	500	39 억		62777	N	N	40	N	00	N
3	20240430	151133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9960	160	2	1.63	1081295040	105687	251.12	10000	10580	9900	12740	6860	9800	10231.11	0.80	0	-19107	10140	9970	9630	9460	9120	10055	9545	39	2940	500	6070	10	1	7819826	779	-292.94	2.73	12	1.35	-34.00	3647.00	45000	20230706	-77.87	8610	20240419	15.68	18080	-44.91	20240109	8610	15.68	20240419	45000	-77.87	20230706	8610	15.68	20240419	0.62	N	274400	500	39 억		62777	N	N	15	N	00	N
4	20240430	141135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9960	160	2	1.63	998790540	97399	231.43	10000	10580	9950	12740	6860	9800	10254.63	0.80	0	-14963	10140	9970	9630	9460	9120	10055	9545	39	2940	500	6070	10	1	7819826	779	-292.94	2.73	12	1.25	-34.00	3647.00	45000	20230706	-77.87	8610	20240419	15.68	18080	-44.91	20240109	8610	15.68	20240419	45000	-77.87	20230706	8610	15.68	20240419	0.62	N	274400	500	39 억		62777	N	N	15	N	00	N
5	20240430	131134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10040	240	2	2.45	940169750	91528	217.48	10000	10580	9980	12740	6860	9800	10271.94	0.80	0	-14007	10140	9970	9630	9460	9120	10055	9545	39	2940	500	6070	10	1	7819826	785	-295.29	2.75	12	1.17	-34.00	3647.00	45000	20230706	-77.69	8610	20240419	16.61	18080	-44.47	20240109	8610	16.61	20240419	45000	-77.69	20230706	8610	16.61	20240419	0.62	N	274400	500	39 억		62777	N	N	15	N	00	N
6	20240430	121132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10030	230	2	2.35	840258800	81546	193.76	10000	10580	10000	12740	6860	9800	10304.11	0.80	0	-8720	10140	9970	9630	9460	9120	10055	9545	39	2940	500	6070	10	1	7819826	784	-295.00	2.75	12	1.04	-34.00	3647.00	45000	20230706	-77.71	8610	20240419	16.49	18080	-44.52	20240109	8610	16.49	20240419	45000	-77.71	20230706	8610	16.49	20240419	0.62	N	274400	500	39 억		62777	N	N	15	N	00	N
7	20240430	111127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10140	340	2	3.47	803472260	77885	185.06	10000	10580	10000	12740	6860	9800	10316.14	0.80	0	-7268	10140	9970	9630	9460	9120	10055	9545	39	2940	500	6070	10	1	7819826	793	-298.24	2.78	12	1.00	-34.00	3647.00	45000	20230706	-77.47	8610	20240419	17.77	18080	-43.92	20240109	8610	17.77	20240419	45000	-77.47	20230706	8610	17.77	20240419	0.62	N	274400	500	39 억		62777	N	N	15	N	00	N
8	20240430	101128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10150	350	2	3.57	742755420	71880	170.79	10000	10580	10000	12740	6860	9800	10333.27	0.80	0	-4008	10140	9970	9630	9460	9120	10055	9545	39	2940	500	6070	10	1	7819826	794	-298.53	2.78	12	0.92	-34.00	3647.00	45000	20230706	-77.44	8610	20240419	17.89	18080	-43.86	20240109	8610	17.89	20240419	45000	-77.44	20230706	8610	17.89	20240419	0.62	N	274400	500	39 억		62777	N	N	15	N	00	N
9	20240430	091138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10480	680	2	6.94	415070890	40028	95.11	10000	10580	10000	12740	6860	9800	10369.51	0.80	0	3041	10140	9970	9630	9460	9120	10055	9545	39	2940	500	6070	10	1	7819826	820	-308.24	2.87	12	0.51	-34.00	3647.00	45000	20230706	-76.71	8610	20240419	21.72	18080	-42.04	20240109	8610	21.72	20240419	45000	-76.71	20230706	8610	21.72	20240419	0.62	N	274400	500	39 억		62777	N	N	15	N	00	N
10	20240429	161116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9800	590	2	6.41	399654910	41335	156.99	9290	9800	9290	11970	6450	9210	9668.59	0.73	0	5780	9583	9396	9263	9076	8943	9330	9010	39	2760	500	5710	10	1	7819826	766	-288.24	2.69	12	0.53	-34.00	3647.00	45000	20230706	-78.22	8610	20240419	13.82	18080	-45.80	20240109	8610	13.82	20240419	45000	-78.22	20230706	8610	13.82	20240419	0.62	N	274400	500	39 억		56977	N	N	15	N	00	N
11	20240429	151128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9780	570	2	6.19	375207880	38838	147.51	9290	9800	9290	11970	6450	9210	9660.84	0.73	0	5677	9583	9396	9263	9076	8943	9330	9010	39	2760	500	5710	10	1	7819826	765	-287.65	2.68	12	0.50	-34.00	3647.00	45000	20230706	-78.27	8610	20240419	13.59	18080	-45.91	20240109	8610	13.59	20240419	45000	-78.27	20230706	8610	13.59	20240419	0.62	N	274400	500	39 억		56977	N	N	0	N	00	N
12	20240429	141044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9720	510	2	5.54	327775740	33976	129.04	9290	9800	9290	11970	6450	9210	9647.27	0.73	0	6269	9583	9396	9263	9076	8943	9330	9010	39	2760	500	5710	10	1	7819826	760	-285.88	2.67	12	0.43	-34.00	3647.00	45000	20230706	-78.40	8610	20240419	12.89	18080	-46.24	20240109	8610	12.89	20240419	45000	-78.40	20230706	8610	12.89	20240419	0.62	N	274400	500	39 억		56977	N	N	0	N	00	N
13	20240429	131126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9660	450	2	4.89	245363780	25516	96.91	9290	9780	9290	11970	6450	9210	9616.08	0.73	0	3608	9583	9396	9263	9076	8943	9330	9010	39	2760	500	5710	10	1	7819826	755	-284.12	2.65	12	0.33	-34.00	3647.00	45000	20230706	-78.53	8610	20240419	12.20	18080	-46.57	20240109	8610	12.20	20240419	45000	-78.53	20230706	8610	12.20	20240419	0.62	N	274400	500	39 억		56977	N	N	0	N	00	N
14	20240429	121125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9650	440	2	4.78	225483490	23463	89.11	9290	9780	9290	11970	6450	9210	9610.17	0.73	0	3403	9583	9396	9263	9076	8943	9330	9010	39	2760	500	5710	10	1	7819826	755	-283.82	2.65	12	0.30	-34.00	3647.00	45000	20230706	-78.56	8610	20240419	12.08	18080	-46.63	20240109	8610	12.08	20240419	45000	-78.56	20230706	8610	12.08	20240419	0.62	N	274400	500	39 억		56977	N	N	0	N	00	N
15	20240429	111101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9550	340	2	3.69	199909060	20814	79.05	9290	9780	9290	11970	6450	9210	9604.55	0.73	0	3914	9583	9396	9263	9076	8943	9330	9010	39	2760	500	5710	10	1	7819826	747	-280.88	2.62	12	0.27	-34.00	3647.00	45000	20230706	-78.78	8610	20240419	10.92	18080	-47.18	20240109	8610	10.92	20240419	45000	-78.78	20230706	8610	10.92	20240419	0.62	N	274400	500	39 억		56977	N	N	0	N	00	N
16	20240429	101126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9620	410	2	4.45	178693990	18602	70.65	9290	9780	9290	11970	6450	9210	9606.17	0.73	0	4061	9583	9396	9263	9076	8943	9330	9010	39	2760	500	5710	10	1	7819826	752	-282.94	2.64	12	0.24	-34.00	3647.00	45000	20230706	-78.62	8610	20240419	11.73	18080	-46.79	20240109	8610	11.73	20240419	45000	-78.62	20230706	8610	11.73	20240419	0.62	N	274400	500	39 억		56977	N	N	0	N	00	N
17	20240429	091125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9650	440	2	4.78	41145780	4341	16.49	9290	9670	9290	11970	6450	9210	9478.41	0.73	0	1554	9583	9396	9263	9076	8943	9330	9010	39	2760	500	5710	10	1	7819826	755	-283.82	2.65	12	0.06	-34.00	3647.00	45000	20230706	-78.56	8610	20240419	12.08	18080	-46.63	20240109	8610	12.08	20240419	45000	-78.56	20230706	8610	12.08	20240419	0.62	N	274400	500	39 억		56977	N	N	0	N	00	N
18	20240426	161121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	-130	5	-1.39	242333280	26297	66.28	9390	9450	9130	12140	6540	9340	9215.25	0.71	0	1263	9946	9642	9476	9172	9006	9560	9090	39	2800	500	5790	10	1	7819826	720	-270.88	2.53	12	0.34	-34.00	3647.00	45000	20230706	-79.53	8610	20240419	6.97	18080	-49.06	20240109	8610	6.97	20240419	45000	-79.53	20230706	8610	6.97	20240419	0.64	N	274400	500	39 억		55450	N	N	245	N	00	N
19	20240426	151122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	-140	5	-1.50	231473430	25117	63.31	9390	9450	9130	12140	6540	9340	9215.81	0.71	0	870	9946	9642	9476	9172	9006	9560	9090	39	2800	500	5790	10	1	7819826	719	-270.59	2.52	12	0.32	-34.00	3647.00	45000	20230706	-79.56	8610	20240419	6.85	18080	-49.12	20240109	8610	6.85	20240419	45000	-79.56	20230706	8610	6.85	20240419	0.64	N	274400	500	39 억		55450	N	N	245	N	00	N
20	20240426	141120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	-130	5	-1.39	209231950	22698	57.21	9390	9450	9130	12140	6540	9340	9218.08	0.71	0	-98	9946	9642	9476	9172	9006	9560	9090	39	2800	500	5790	10	1	7819826	720	-270.88	2.53	12	0.29	-34.00	3647.00	45000	20230706	-79.53	8610	20240419	6.97	18080	-49.06	20240109	8610	6.97	20240419	45000	-79.53	20230706	8610	6.97	20240419	0.64	N	274400	500	39 억		55450	N	N	245	N	00	N
21	20240426	131121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	-140	5	-1.50	188776950	20465	51.58	9390	9450	9130	12140	6540	9340	9224.38	0.71	0	-295	9946	9642	9476	9172	9006	9560	9090	39	2800	500	5790	10	1	7819826	719	-270.59	2.52	12	0.26	-34.00	3647.00	45000	20230706	-79.56	8610	20240419	6.85	18080	-49.12	20240109	8610	6.85	20240419	45000	-79.56	20230706	8610	6.85	20240419	0.64	N	274400	500	39 억		55450	N	N	245	N	00	N
22	20240426	121118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	-170	5	-1.82	177411320	19225	48.46	9390	9450	9130	12140	6540	9340	9228.16	0.71	0	-274	9946	9642	9476	9172	9006	9560	9090	39	2800	500	5790	10	1	7819826	717	-269.71	2.51	12	0.25	-34.00	3647.00	45000	20230706	-79.62	8610	20240419	6.50	18080	-49.28	20240109	8610	6.50	20240419	45000	-79.62	20230706	8610	6.50	20240419	0.64	N	274400	500	39 억		55450	N	N	245	N	00	N
23	20240426	111118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9190	-150	5	-1.61	152052420	16455	41.48	9390	9450	9130	12140	6540	9340	9240.50	0.71	0	-843	9946	9642	9476	9172	9006	9560	9090	39	2800	500	5790	10	1	7819826	719	-270.29	2.52	12	0.21	-34.00	3647.00	45000	20230706	-79.58	8610	20240419	6.74	18080	-49.17	20240109	8610	6.74	20240419	45000	-79.58	20230706	8610	6.74	20240419	0.64	N	274400	500	39 억		55450	N	N	245	N	00	N
24	20240426	101119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9250	-90	5	-0.96	78344150	8415	21.21	9390	9450	9230	12140	6540	9340	9310.06	0.71	0	-1208	9946	9642	9476	9172	9006	9560	9090	39	2800	500	5790	10	1	7819826	723	-272.06	2.54	12	0.11	-34.00	3647.00	45000	20230706	-79.44	8610	20240419	7.43	18080	-48.84	20240109	8610	7.43	20240419	45000	-79.44	20230706	8610	7.43	20240419	0.64	N	274400	500	39 억		55450	N	N	245	N	00	N
25	20240426	091123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9350	10	2	0.11	9130760	974	2.46	9390	9450	9350	12140	6540	9340	9374.50	0.71	0	-84	9946	9642	9476	9172	9006	9560	9090	39	2800	500	5790	10	1	7819826	731	-275.00	2.56	12	0.01	-34.00	3647.00	45000	20230706	-79.22	8610	20240419	8.59	18080	-48.29	20240109	8610	8.59	20240419	45000	-79.22	20230706	8610	8.59	20240419	0.64	N	274400	500	39 억		55450	N	N	245	N	00	N
26	20240425	161113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9340	-240	5	-2.51	377743730	39673	44.66	9550	9780	9310	12450	6710	9580	9521.52	0.86	0	-11831	10293	9936	9543	9186	8793	10115	9365	39	2870	500	5930	10	1	7819826	730	-274.71	2.56	12	0.51	-34.00	3647.00	45000	20230706	-79.24	8610	20240419	8.48	18080	-48.34	20240109	8610	8.48	20240419	45000	-79.24	20230706	8610	8.48	20240419	0.65	N	274400	500	39 억		67054	N	N	245	N	00	N
27	20240425	151118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9390	-190	5	-1.98	350009540	36719	41.34	9550	9780	9310	12450	6710	9580	9532.11	0.86	0	-11744	10293	9936	9543	9186	8793	10115	9365	39	2870	500	5930	10	1	7819826	734	-276.18	2.57	12	0.47	-34.00	3647.00	45000	20230706	-79.13	8610	20240419	9.06	18080	-48.06	20240109	8610	9.06	20240419	45000	-79.13	20230706	8610	9.06	20240419	0.65	N	274400	500	39 억		67054	N	N	5	N	00	N
28	20240425	141115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9440	-140	5	-1.46	297370260	31118	35.03	9550	9780	9310	12450	6710	9580	9556.21	0.86	0	-10978	10293	9936	9543	9186	8793	10115	9365	39	2870	500	5930	10	1	7819826	738	-277.65	2.59	12	0.40	-34.00	3647.00	45000	20230706	-79.02	8610	20240419	9.64	18080	-47.79	20240109	8610	9.64	20240419	45000	-79.02	20230706	8610	9.64	20240419	0.65	N	274400	500	39 억		67054	N	N	5	N	00	N
29	20240425	131115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9460	-120	5	-1.25	277141850	28977	32.62	9550	9780	9310	12450	6710	9580	9564.20	0.86	0	-9620	10293	9936	9543	9186	8793	10115	9365	39	2870	500	5930	10	1	7819826	740	-278.24	2.59	12	0.37	-34.00	3647.00	45000	20230706	-78.98	8610	20240419	9.87	18080	-47.68	20240109	8610	9.87	20240419	45000	-78.98	20230706	8610	9.87	20240419	0.65	N	274400	500	39 억		67054	N	N	5	N	00	N
30	20240425	121112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9480	-100	5	-1.04	257361600	26889	30.27	9550	9780	9310	12450	6710	9580	9571.26	0.86	0	-8613	10293	9936	9543	9186	8793	10115	9365	39	2870	500	5930	10	1	7819826	741	-278.82	2.60	12	0.34	-34.00	3647.00	45000	20230706	-78.93	8610	20240419	10.10	18080	-47.57	20240109	8610	10.10	20240419	45000	-78.93	20230706	8610	10.10	20240419	0.65	N	274400	500	39 억		67054	N	N	5	N	00	N
31	20240425	111114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9450	-130	5	-1.36	248695760	25977	29.24	9550	9780	9310	12450	6710	9580	9573.69	0.86	0	-8191	10293	9936	9543	9186	8793	10115	9365	39	2870	500	5930	10	1	7819826	739	-277.94	2.59	12	0.33	-34.00	3647.00	45000	20230706	-79.00	8610	20240419	9.76	18080	-47.73	20240109	8610	9.76	20240419	45000	-79.00	20230706	8610	9.76	20240419	0.65	N	274400	500	39 억		67054	N	N	5	N	00	N
32	20240425	101114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9540	-40	5	-0.42	193790500	20171	22.71	9550	9780	9310	12450	6710	9580	9607.38	0.86	0	-8025	10293	9936	9543	9186	8793	10115	9365	39	2870	500	5930	10	1	7819826	746	-280.59	2.62	12	0.26	-34.00	3647.00	45000	20230706	-78.80	8610	20240419	10.80	18080	-47.23	20240109	8610	10.80	20240419	45000	-78.80	20230706	8610	10.80	20240419	0.65	N	274400	500	39 억		67054	N	N	5	N	00	N
33	20240425	091118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9600	20	2	0.21	39035490	4113	4.63	9550	9600	9310	12450	6710	9580	9490.76	0.86	0	-1061	10293	9936	9543	9186	8793	10115	9365	39	2870	500	5930	10	1	7819826	751	-282.35	2.63	12	0.05	-34.00	3647.00	45000	20230706	-78.67	8610	20240419	11.50	18080	-46.90	20240109	8610	11.50	20240419	45000	-78.67	20230706	8610	11.50	20240419	0.65	N	274400	500	39 억		67054	N	N	5	N	00	N
34	20240424	161055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9580	490	2	5.39	851015050	88500	388.35	9290	9900	9150	11810	6370	9090	9616.02	0.84	0	3781	9243	9166	9033	8956	8823	9205	8995	39	2720	500	5630	10	1	7819826	749	-281.76	2.63	12	1.13	-34.00	3647.00	45000	20230706	-78.71	8610	20240419	11.27	18080	-47.01	20240109	8610	11.27	20240419	45000	-78.71	20230706	8610	11.27	20240419	0.65	N	274400	500	39 억		65723	N	N	5	N	00	N
35	20240424	151112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9580	490	2	5.39	818623890	85116	373.50	9290	9900	9150	11810	6370	9090	9617.74	0.84	0	4363	9243	9166	9033	8956	8823	9205	8995	39	2720	500	5630	10	1	7819826	749	-281.76	2.63	12	1.09	-34.00	3647.00	45000	20230706	-78.71	8610	20240419	11.27	18080	-47.01	20240109	8610	11.27	20240419	45000	-78.71	20230706	8610	11.27	20240419	0.65	N	274400	500	39 억		65723	N	N	25	N	00	N
36	20240424	141113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9580	490	2	5.39	787232990	81842	359.13	9290	9900	9150	11810	6370	9090	9618.94	0.84	0	5304	9243	9166	9033	8956	8823	9205	8995	39	2720	500	5630	10	1	7819826	749	-281.76	2.63	12	1.05	-34.00	3647.00	45000	20230706	-78.71	8610	20240419	11.27	18080	-47.01	20240109	8610	11.27	20240419	45000	-78.71	20230706	8610	11.27	20240419	0.65	N	274400	500	39 억		65723	N	N	25	N	00	N
37	20240424	131116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9610	520	2	5.72	755520640	78531	344.60	9290	9900	9150	11810	6370	9090	9620.67	0.84	0	5179	9243	9166	9033	8956	8823	9205	8995	39	2720	500	5630	10	1	7819826	751	-282.65	2.64	12	1.00	-34.00	3647.00	45000	20230706	-78.64	8610	20240419	11.61	18080	-46.85	20240109	8610	11.61	20240419	45000	-78.64	20230706	8610	11.61	20240419	0.65	N	274400	500	39 억		65723	N	N	25	N	00	N
38	20240424	121110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9600	510	2	5.61	712405060	74032	324.86	9290	9900	9150	11810	6370	9090	9622.93	0.84	0	4885	9243	9166	9033	8956	8823	9205	8995	39	2720	500	5630	10	1	7819826	751	-282.35	2.63	12	0.95	-34.00	3647.00	45000	20230706	-78.67	8610	20240419	11.50	18080	-46.90	20240109	8610	11.50	20240419	45000	-78.67	20230706	8610	11.50	20240419	0.65	N	274400	500	39 억		65723	N	N	25	N	00	N
39	20240424	111109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9610	520	2	5.72	689906140	71696	314.61	9290	9900	9150	11810	6370	9090	9622.66	0.84	0	4865	9243	9166	9033	8956	8823	9205	8995	39	2720	500	5630	10	1	7819826	751	-282.65	2.64	12	0.92	-34.00	3647.00	45000	20230706	-78.64	8610	20240419	11.61	18080	-46.85	20240109	8610	11.61	20240419	45000	-78.64	20230706	8610	11.61	20240419	0.65	N	274400	500	39 억		65723	N	N	25	N	00	N
40	20240424	101106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9750	660	2	7.26	581819130	60502	265.49	9290	9900	9150	11810	6370	9090	9616.53	0.84	0	4568	9243	9166	9033	8956	8823	9205	8995	39	2720	500	5630	10	1	7819826	762	-286.76	2.67	12	0.77	-34.00	3647.00	45000	20230706	-78.33	8610	20240419	13.24	18080	-46.07	20240109	8610	13.24	20240419	45000	-78.33	20230706	8610	13.24	20240419	0.65	N	274400	500	39 억		65723	N	N	25	N	00	N
41	20240424	091110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9410	320	2	3.52	59280640	6374	27.97	9290	9470	9150	11810	6370	9090	9300.38	0.84	0	1156	9243	9166	9033	8956	8823	9205	8995	39	2720	500	5630	10	1	7819826	736	-276.76	2.58	12	0.08	-34.00	3647.00	45000	20230706	-79.09	8610	20240419	9.29	18080	-47.95	20240109	8610	9.29	20240419	45000	-79.09	20230706	8610	9.29	20240419	0.65	N	274400	500	39 억		65723	N	N	25	N	00	N
42	20240423	161045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	190	2	2.13	205289820	22752	52.81	8900	9110	8900	11570	6230	8900	9022.96	0.83	0	512	9266	9082	8866	8682	8466	9175	8775	39	2670	500	5510	10	1	7819826	711	-267.35	2.49	12	0.29	-34.00	3647.00	45000	20230706	-79.80	8610	20240419	5.57	18080	-49.72	20240109	8610	5.57	20240419	45000	-79.80	20230706	8610	5.57	20240419	0.64	N	274400	500	39 억		65211	N	N	25	N	00	N
43	20240423	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	130	2	1.46	194611460	21572	50.07	8900	9110	8900	11570	6230	8900	9021.51	0.83	0	624	9266	9082	8866	8682	8466	9175	8775	39	2670	500	5510	10	1	7819826	706	-265.59	2.48	12	0.28	-34.00	3647.00	45000	20230706	-79.93	8610	20240419	4.88	18080	-50.06	20240109	8610	4.88	20240419	45000	-79.93	20230706	8610	4.88	20240419	0.64	N	274400	500	39 억		65211	N	N	18	N	00	N
44	20240423	141105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	100	2	1.12	155651810	17252	40.04	8900	9110	8900	11570	6230	8900	9022.28	0.83	0	-154	9266	9082	8866	8682	8466	9175	8775	39	2670	500	5510	10	1	7819826	704	-264.71	2.47	12	0.22	-34.00	3647.00	45000	20230706	-80.00	8610	20240419	4.53	18080	-50.22	20240109	8610	4.53	20240419	45000	-80.00	20230706	8610	4.53	20240419	0.64	N	274400	500	39 억		65211	N	N	18	N	00	N
45	20240423	131103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9010	110	2	1.24	116575820	12914	29.97	8900	9110	8900	11570	6230	8900	9027.14	0.83	0	-465	9266	9082	8866	8682	8466	9175	8775	39	2670	500	5510	10	1	7819826	705	-265.00	2.47	12	0.17	-34.00	3647.00	45000	20230706	-79.98	8610	20240419	4.65	18080	-50.17	20240109	8610	4.65	20240419	45000	-79.98	20230706	8610	4.65	20240419	0.64	N	274400	500	39 억		65211	N	N	18	N	00	N
46	20240423	121102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	160	2	1.80	105857020	11726	27.22	8900	9110	8900	11570	6230	8900	9027.60	0.83	0	-530	9266	9082	8866	8682	8466	9175	8775	39	2670	500	5510	10	1	7819826	708	-266.47	2.48	12	0.15	-34.00	3647.00	45000	20230706	-79.87	8610	20240419	5.23	18080	-49.89	20240109	8610	5.23	20240419	45000	-79.87	20230706	8610	5.23	20240419	0.64	N	274400	500	39 억		65211	N	N	18	N	00	N
47	20240423	111104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8980	80	2	0.90	85636910	9496	22.04	8900	9110	8900	11570	6230	8900	9018.27	0.83	0	-1082	9266	9082	8866	8682	8466	9175	8775	39	2670	500	5510	10	1	7819826	702	-264.12	2.46	12	0.12	-34.00	3647.00	45000	20230706	-80.04	8610	20240419	4.30	18080	-50.33	20240109	8610	4.30	20240419	45000	-80.04	20230706	8610	4.30	20240419	0.64	N	274400	500	39 억		65211	N	N	18	N	00	N
48	20240423	101101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	160	2	1.80	57534520	6383	14.82	8900	9110	8900	11570	6230	8900	9013.80	0.83	0	414	9266	9082	8866	8682	8466	9175	8775	39	2670	500	5510	10	1	7819826	708	-266.47	2.48	12	0.08	-34.00	3647.00	45000	20230706	-79.87	8610	20240419	5.23	18080	-49.89	20240109	8610	5.23	20240419	45000	-79.87	20230706	8610	5.23	20240419	0.64	N	274400	500	39 억		65211	N	N	18	N	00	N
49	20240423	091104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9010	110	2	1.24	12227490	1359	3.15	8900	9110	8900	11570	6230	8900	8997.78	0.83	0	596	9266	9082	8866	8682	8466	9175	8775	39	2670	500	5510	10	1	7819826	705	-265.00	2.47	12	0.02	-34.00	3647.00	45000	20230706	-79.98	8610	20240419	4.65	18080	-50.17	20240109	8610	4.65	20240419	45000	-79.98	20230706	8610	4.65	20240419	0.64	N	274400	500	39 억		65211	N	N	18	N	00	N
50	20240422	161059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8900	60	2	0.68	374984260	42346	66.15	8840	9050	8650	11490	6190	8840	8855.25	0.63	0	8466	9420	9130	8870	8580	8320	9000	8450	39	2650	500	5480	10	1	7819826	696	-261.76	2.44	12	0.54	-34.00	3647.00	45000	20230706	-80.22	8610	20240419	3.37	18080	-50.77	20240109	8610	3.37	20240419	45000	-80.22	20230706	8610	3.37	20240419	0.64	N	274400	500	39 억		49403	N	N	18	N	00	N
51	20240422	151056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8870	30	2	0.34	352562890	39814	62.19	8840	9050	8650	11490	6190	8840	8855.25	0.63	0	6977	9420	9130	8870	8580	8320	9000	8450	39	2650	500	5480	10	1	7819826	694	-260.88	2.43	12	0.51	-34.00	3647.00	45000	20230706	-80.29	8610	20240419	3.02	18080	-50.94	20240109	8610	3.02	20240419	45000	-80.29	20230706	8610	3.02	20240419	0.64	N	274400	500	39 억		49403	N	N	100	N	00	N
52	20240422	141058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	50	2	0.57	322512320	36423	56.89	8840	9050	8650	11490	6190	8840	8854.63	0.63	0	7482	9420	9130	8870	8580	8320	9000	8450	39	2650	500	5480	10	1	7819826	695	-261.47	2.44	12	0.47	-34.00	3647.00	45000	20230706	-80.24	8610	20240419	3.25	18080	-50.83	20240109	8610	3.25	20240419	45000	-80.24	20230706	8610	3.25	20240419	0.64	N	274400	500	39 억		49403	N	N	100	N	00	N
53	20240422	131055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	10	2	0.11	270531490	30600	47.80	8840	9050	8650	11490	6190	8840	8840.90	0.63	0	7322	9420	9130	8870	8580	8320	9000	8450	39	2650	500	5480	10	1	7819826	692	-260.29	2.43	12	0.39	-34.00	3647.00	45000	20230706	-80.33	8610	20240419	2.79	18080	-51.05	20240109	8610	2.79	20240419	45000	-80.33	20230706	8610	2.79	20240419	0.64	N	274400	500	39 억		49403	N	N	100	N	00	N
54	20240422	121054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8790	-50	5	-0.57	218055940	24663	38.53	8840	9050	8650	11490	6190	8840	8841.42	0.63	0	5897	9420	9130	8870	8580	8320	9000	8450	39	2650	500	5480	10	1	7819826	687	-258.53	2.41	12	0.32	-34.00	3647.00	45000	20230706	-80.47	8610	20240419	2.09	18080	-51.38	20240109	8610	2.09	20240419	45000	-80.47	20230706	8610	2.09	20240419	0.64	N	274400	500	39 억		49403	N	N	100	N	00	N
55	20240422	111056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8820	-20	5	-0.23	194910190	22031	34.41	8840	9050	8650	11490	6190	8840	8847.09	0.63	0	7102	9420	9130	8870	8580	8320	9000	8450	39	2650	500	5480	10	1	7819826	690	-259.41	2.42	12	0.28	-34.00	3647.00	45000	20230706	-80.40	8610	20240419	2.44	18080	-51.22	20240109	8610	2.44	20240419	45000	-80.40	20230706	8610	2.44	20240419	0.64	N	274400	500	39 억		49403	N	N	100	N	00	N
56	20240422	101057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8910	70	2	0.79	185867740	21010	32.82	8840	9050	8650	11490	6190	8840	8846.63	0.63	0	7491	9420	9130	8870	8580	8320	9000	8450	39	2650	500	5480	10	1	7819826	697	-262.06	2.44	12	0.27	-34.00	3647.00	45000	20230706	-80.20	8610	20240419	3.48	18080	-50.72	20240109	8610	3.48	20240419	45000	-80.20	20230706	8610	3.48	20240419	0.64	N	274400	500	39 억		49403	N	N	100	N	00	N
57	20240422	091058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8850	10	2	0.11	19012830	2146	3.35	8840	8990	8840	11490	6190	8840	8859.66	0.63	0	83	9420	9130	8870	8580	8320	9000	8450	39	2650	500	5480	10	1	7819826	692	-260.29	2.43	12	0.03	-34.00	3647.00	45000	20230706	-80.33	8610	20240419	2.79	18080	-51.05	20240109	8610	2.79	20240419	45000	-80.33	20230706	8610	2.79	20240419	0.64	N	274400	500	39 억		49403	N	N	100	N	00	N
58	20240419	161006	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8840	-320	5	-3.49	562971020	63956	245.73	9030	9160	8610	11900	6420	9160	8802.23	0.74	0	-8833	9420	9290	9180	9050	8940	9355	9115	39	2740	500	5670	10	1	7819826	691	-260.00	2.42	12	0.82	-34.00	3647.00	45000	20230706	-80.36	8610	20240419	2.67	18080	-51.11	20240109	8610	2.67	20240419	45000	-80.36	20230706	8610	2.67	20240419	0.65	N	274400	500	39 억		58239	N	N	100	N	00	N
59	20240419	151013	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8810	-350	5	-3.82	533053270	60568	232.71	9030	9160	8610	11900	6420	9160	8800.91	0.74	0	-8098	9420	9290	9180	9050	8940	9355	9115	39	2740	500	5670	10	1	7819826	689	-259.12	2.42	12	0.77	-34.00	3647.00	45000	20230706	-80.42	8610	20240419	2.32	18080	-51.27	20240109	8610	2.32	20240419	45000	-80.42	20230706	8610	2.32	20240419	0.65	N	274400	500	39 억		58239	N	N	60	N	00	N
60	20240419	141006	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8820	-340	5	-3.71	517792560	58833	226.05	9030	9160	8610	11900	6420	9160	8801.06	0.74	0	-8101	9420	9290	9180	9050	8940	9355	9115	39	2740	500	5670	10	1	7819826	690	-259.41	2.42	12	0.75	-34.00	3647.00	45000	20230706	-80.40	8610	20240419	2.44	18080	-51.22	20240109	8610	2.44	20240419	45000	-80.40	20230706	8610	2.44	20240419	0.65	N	274400	500	39 억		58239	N	N	60	N	00	N
61	20240419	131007	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8800	-360	5	-3.93	483415460	54941	211.09	9030	9160	8610	11900	6420	9160	8798.81	0.74	0	-9112	9420	9290	9180	9050	8940	9355	9115	39	2740	500	5670	10	1	7819826	688	-258.82	2.41	12	0.70	-34.00	3647.00	45000	20230706	-80.44	8610	20240419	2.21	18080	-51.33	20240109	8610	2.21	20240419	45000	-80.44	20230706	8610	2.21	20240419	0.65	N	274400	500	39 억		58239	N	N	60	N	00	N
62	20240419	121002	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8670	-490	5	-5.35	456799050	51897	199.40	9030	9160	8610	11900	6420	9160	8802.03	0.74	0	-9581	9420	9290	9180	9050	8940	9355	9115	39	2740	500	5670	10	1	7819826	678	-255.00	2.38	12	0.66	-34.00	3647.00	45000	20230706	-80.73	8610	20240419	0.70	18080	-52.05	20240109	8610	0.70	20240419	45000	-80.73	20230706	8610	0.70	20240419	0.65	N	274400	500	39 억		58239	N	N	60	N	00	N
63	20240419	111016	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8710	-450	5	-4.91	283737900	31924	122.66	9030	9160	8710	11900	6420	9160	8887.92	0.74	0	-12458	9420	9290	9180	9050	8940	9355	9115	39	2740	500	5670	10	1	7819826	681	-256.18	2.39	12	0.41	-34.00	3647.00	45000	20230706	-80.64	8710	20240419	0.00	18080	-51.83	20240109	8710	0.00	20240419	45000	-80.64	20230706	8710	0.00	20240419	0.65	N	274400	500	39 억		58239	N	N	60	N	00	N
64	20240419	101011	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8960	-200	5	-2.18	121263960	13532	51.99	9030	9160	8850	11900	6420	9160	8961.27	0.74	0	-3107	9420	9290	9180	9050	8940	9355	9115	39	2740	500	5670	10	1	7819826	701	-263.53	2.46	12	0.17	-34.00	3647.00	45000	20230706	-80.09	8850	20240419	1.24	18080	-50.44	20240109	8850	1.24	20240419	45000	-80.09	20230706	8850	1.24	20240419	0.65	N	274400	500	39 억		58239	N	N	60	N	00	N
65	20240419	091002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9110	-50	5	-0.55	6530620	721	2.77	9030	9160	9030	11900	6420	9160	9057.73	0.74	0	23	9420	9290	9180	9050	8940	9355	9115	39	2740	500	5670	10	1	7819826	712	-267.94	2.50	12	0.01	-34.00	3647.00	45000	20230706	-79.76	8990	20240416	1.33	18080	-49.61	20240109	8990	1.33	20240416	45000	-79.76	20230706	8990	1.33	20240416	0.65	N	274400	500	39 억		58239	N	N	60	N	00	N
66	20240418	161003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9160	0	3	0.00	222227990	24155	93.94	9100	9310	9070	11900	6420	9160	9200.08	0.65	0	7694	9460	9310	9180	9030	8900	9385	9105	39	2740	500	5670	10	1	7819826	716	-269.41	2.51	12	0.31	-34.00	3647.00	45000	20230706	-79.64	8990	20240416	1.89	18080	-49.34	20240109	8990	1.89	20240416	45000	-79.64	20230706	8990	1.89	20240416	0.66	N	274400	500	39 억		50545	N	N	60	N	00	N
67	20240418	151002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	50	2	0.55	192512780	20913	81.34	9100	9310	9070	11900	6420	9160	9205.41	0.65	0	6338	9460	9310	9180	9030	8900	9385	9105	39	2740	500	5670	10	1	7819826	720	-270.88	2.53	12	0.27	-34.00	3647.00	45000	20230706	-79.53	8990	20240416	2.45	18080	-49.06	20240109	8990	2.45	20240416	45000	-79.53	20230706	8990	2.45	20240416	0.66	N	274400	500	39 억		50545	N	N	76	N	00	N
68	20240418	141009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	50	2	0.55	150517600	16340	63.55	9100	9310	9070	11900	6420	9160	9211.60	0.65	0	5742	9460	9310	9180	9030	8900	9385	9105	39	2740	500	5670	10	1	7819826	720	-270.88	2.53	12	0.21	-34.00	3647.00	45000	20230706	-79.53	8990	20240416	2.45	18080	-49.06	20240109	8990	2.45	20240416	45000	-79.53	20230706	8990	2.45	20240416	0.66	N	274400	500	39 억		50545	N	N	76	N	00	N
69	20240418	131000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	10	2	0.11	133268580	14470	56.28	9100	9310	9070	11900	6420	9160	9209.99	0.65	0	4962	9460	9310	9180	9030	8900	9385	9105	39	2740	500	5670	10	1	7819826	717	-269.71	2.51	12	0.19	-34.00	3647.00	45000	20230706	-79.62	8990	20240416	2.00	18080	-49.28	20240109	8990	2.00	20240416	45000	-79.62	20230706	8990	2.00	20240416	0.66	N	274400	500	39 억		50545	N	N	76	N	00	N
70	20240418	121000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	10	2	0.11	94459120	10227	39.78	9100	9310	9070	11900	6420	9160	9236.25	0.65	0	4121	9460	9310	9180	9030	8900	9385	9105	39	2740	500	5670	10	1	7819826	717	-269.71	2.51	12	0.13	-34.00	3647.00	45000	20230706	-79.62	8990	20240416	2.00	18080	-49.28	20240109	8990	2.00	20240416	45000	-79.62	20230706	8990	2.00	20240416	0.66	N	274400	500	39 억		50545	N	N	76	N	00	N
71	20240418	111006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9250	90	2	0.98	64873790	7012	27.27	9100	9310	9070	11900	6420	9160	9251.82	0.65	0	3397	9460	9310	9180	9030	8900	9385	9105	39	2740	500	5670	10	1	7819826	723	-272.06	2.54	12	0.09	-34.00	3647.00	45000	20230706	-79.44	8990	20240416	2.89	18080	-48.84	20240109	8990	2.89	20240416	45000	-79.44	20230706	8990	2.89	20240416	0.66	N	274400	500	39 억		50545	N	N	76	N	00	N
72	20240418	101003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9300	140	2	1.53	47882670	5176	20.13	9100	9310	9070	11900	6420	9160	9250.90	0.65	0	3302	9460	9310	9180	9030	8900	9385	9105	39	2740	500	5670	10	1	7819826	727	-273.53	2.55	12	0.07	-34.00	3647.00	45000	20230706	-79.33	8990	20240416	3.45	18080	-48.56	20240109	8990	3.45	20240416	45000	-79.33	20230706	8990	3.45	20240416	0.66	N	274400	500	39 억		50545	N	N	76	N	00	N
73	20240418	091000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9100	-60	5	-0.66	2219520	243	0.95	9100	9200	9070	11900	6420	9160	9133.83	0.65	0	-83	9460	9310	9180	9030	8900	9385	9105	39	2740	500	5670	10	1	7819826	712	-267.65	2.50	12	0.00	-34.00	3647.00	45000	20230706	-79.78	8990	20240416	1.22	18080	-49.67	20240109	8990	1.22	20240416	45000	-79.78	20230706	8990	1.22	20240416	0.66	N	274400	500	39 억		50545	N	N	76	N	00	N
74	20240417	160952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9160	110	2	1.22	234858500	25712	27.36	9080	9330	9050	11760	6340	9050	9134.12	0.65	0	-351	9676	9362	9176	8862	8676	9270	8770	39	2710	500	5610	10	1	7819826	716	-269.41	2.51	12	0.33	-34.00	3647.00	45000	20230706	-79.64	8990	20240416	1.89	18080	-49.34	20240109	8990	1.89	20240416	45000	-79.64	20230706	8990	1.89	20240416	0.68	N	274400	500	39 억		50891	N	N	76	N	00	N
75	20240417	151008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9110	60	2	0.66	222028800	24308	25.87	9080	9330	9050	11760	6340	9050	9133.98	0.65	0	187	9676	9362	9176	8862	8676	9270	8770	39	2710	500	5610	10	1	7819826	712	-267.94	2.50	12	0.31	-34.00	3647.00	45000	20230706	-79.76	8990	20240416	1.33	18080	-49.61	20240109	8990	1.33	20240416	45000	-79.76	20230706	8990	1.33	20240416	0.68	N	274400	500	39 억		50891	N	N	92	N	00	N
76	20240417	141004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9140	90	2	0.99	181946780	19908	21.19	9080	9330	9050	11760	6340	9050	9139.38	0.65	0	1033	9676	9362	9176	8862	8676	9270	8770	39	2710	500	5610	10	1	7819826	715	-268.82	2.51	12	0.25	-34.00	3647.00	45000	20230706	-79.69	8990	20240416	1.67	18080	-49.45	20240109	8990	1.67	20240416	45000	-79.69	20230706	8990	1.67	20240416	0.68	N	274400	500	39 억		50891	N	N	92	N	00	N
77	20240417	131005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9050	0	3	0.00	158477160	17324	18.44	9080	9330	9050	11760	6340	9050	9147.84	0.65	0	1106	9676	9362	9176	8862	8676	9270	8770	39	2710	500	5610	10	1	7819826	708	-266.18	2.48	12	0.22	-34.00	3647.00	45000	20230706	-79.89	8990	20240416	0.67	18080	-49.94	20240109	8990	0.67	20240416	45000	-79.89	20230706	8990	0.67	20240416	0.68	N	274400	500	39 억		50891	N	N	92	N	00	N
78	20240417	121006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	10	2	0.11	147945520	16161	17.20	9080	9330	9050	11760	6340	9050	9154.48	0.65	0	1618	9676	9362	9176	8862	8676	9270	8770	39	2710	500	5610	10	1	7819826	708	-266.47	2.48	12	0.21	-34.00	3647.00	45000	20230706	-79.87	8990	20240416	0.78	18080	-49.89	20240109	8990	0.78	20240416	45000	-79.87	20230706	8990	0.78	20240416	0.68	N	274400	500	39 억		50891	N	N	92	N	00	N
79	20240417	111009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	20	2	0.22	119157790	12988	13.82	9080	9330	9050	11760	6340	9050	9174.45	0.65	0	3595	9676	9362	9176	8862	8676	9270	8770	39	2710	500	5610	10	1	7819826	709	-266.76	2.49	12	0.17	-34.00	3647.00	45000	20230706	-79.84	8990	20240416	0.89	18080	-49.83	20240109	8990	0.89	20240416	45000	-79.84	20230706	8990	0.89	20240416	0.68	N	274400	500	39 억		50891	N	N	92	N	00	N
80	20240417	101000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	150	2	1.66	80893330	8779	9.34	9080	9330	9070	11760	6340	9050	9214.41	0.65	0	2709	9676	9362	9176	8862	8676	9270	8770	39	2710	500	5610	10	1	7819826	719	-270.59	2.52	12	0.11	-34.00	3647.00	45000	20230706	-79.56	8990	20240416	2.34	18080	-49.12	20240109	8990	2.34	20240416	45000	-79.56	20230706	8990	2.34	20240416	0.68	N	274400	500	39 억		50891	N	N	92	N	00	N
81	20240417	090957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9190	140	2	1.55	16184970	1769	1.88	9080	9240	9070	11760	6340	9050	9149.22	0.65	0	665	9676	9362	9176	8862	8676	9270	8770	39	2710	500	5610	10	1	7819826	719	-270.29	2.52	12	0.02	-34.00	3647.00	45000	20230706	-79.58	8990	20240416	2.22	18080	-49.17	20240109	8990	2.22	20240416	45000	-79.58	20230706	8990	2.22	20240416	0.68	N	274400	500	39 억		50891	N	N	92	N	00	N
82	20240416	161001	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9050	-530	5	-5.53	851466430	93528	201.22	9490	9490	8990	12450	6710	9580	9104.06	0.63	0	1841	9920	9750	9500	9330	9080	9625	9205	39	2870	500	5930	10	1	7819826	708	-266.18	2.48	12	1.20	-34.00	3647.00	45000	20230706	-79.89	8990	20240416	0.67	18080	-49.94	20240109	8990	0.67	20240416	45000	-79.89	20230706	8990	0.67	20240416	0.68	N	274400	500	39 억		48920	N	N	92	N	00	N
83	20240416	151001	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9080	-500	5	-5.22	836970930	91926	197.77	9490	9490	8990	12450	6710	9580	9104.83	0.63	0	1884	9920	9750	9500	9330	9080	9625	9205	39	2870	500	5930	10	1	7819826	710	-267.06	2.49	12	1.18	-34.00	3647.00	45000	20230706	-79.82	8990	20240416	1.00	18080	-49.78	20240109	8990	1.00	20240416	45000	-79.82	20230706	8990	1.00	20240416	0.68	N	274400	500	39 억		48920	N	N	67	N	00	N
84	20240416	141001	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9020	-560	5	-5.85	763955360	83841	180.38	9490	9490	8990	12450	6710	9580	9111.95	0.63	0	1390	9920	9750	9500	9330	9080	9625	9205	39	2870	500	5930	10	1	7819826	705	-265.29	2.47	12	1.07	-34.00	3647.00	45000	20230706	-79.96	8990	20240416	0.33	18080	-50.11	20240109	8990	0.33	20240416	45000	-79.96	20230706	8990	0.33	20240416	0.68	N	274400	500	39 억		48920	N	N	67	N	00	N
85	20240416	130959	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9100	-480	5	-5.01	628163240	68796	148.01	9490	9490	8990	12450	6710	9580	9130.81	0.63	0	1013	9920	9750	9500	9330	9080	9625	9205	39	2870	500	5930	10	1	7819826	712	-267.65	2.50	12	0.88	-34.00	3647.00	45000	20230706	-79.78	8990	20240416	1.22	18080	-49.67	20240109	8990	1.22	20240416	45000	-79.78	20230706	8990	1.22	20240416	0.68	N	274400	500	39 억		48920	N	N	67	N	00	N
86	20240416	121001	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9100	-480	5	-5.01	485469870	52990	114.00	9490	9490	9020	12450	6710	9580	9161.54	0.63	0	1402	9920	9750	9500	9330	9080	9625	9205	39	2870	500	5930	10	1	7819826	712	-267.65	2.50	12	0.68	-34.00	3647.00	45000	20230706	-79.78	9020	20240416	0.89	18080	-49.67	20240109	9020	0.89	20240416	45000	-79.78	20230706	9020	0.89	20240416	0.68	N	274400	500	39 억		48920	N	N	67	N	00	N
87	20240416	110957	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9100	-480	5	-5.01	399131280	43475	93.53	9490	9490	9100	12450	6710	9580	9180.71	0.63	0	803	9920	9750	9500	9330	9080	9625	9205	39	2870	500	5930	10	1	7819826	712	-267.65	2.50	12	0.56	-34.00	3647.00	45000	20230706	-79.78	9100	20240416	0.00	18080	-49.67	20240109	9100	0.00	20240416	45000	-79.78	20230706	9100	0.00	20240416	0.68	N	274400	500	39 억		48920	N	N	67	N	00	N
88	20240416	100949	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9160	-420	5	-4.38	271943680	29545	63.56	9490	9490	9140	12450	6710	9580	9204.39	0.63	0	3153	9920	9750	9500	9330	9080	9625	9205	39	2870	500	5930	10	1	7819826	716	-269.41	2.51	12	0.38	-34.00	3647.00	45000	20230706	-79.64	9140	20240416	0.22	18080	-49.34	20240109	9140	0.22	20240416	45000	-79.64	20230706	9140	0.22	20240416	0.68	N	274400	500	39 억		48920	N	N	67	N	00	N
89	20240416	090949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9310	-270	5	-2.82	23092740	2463	5.30	9490	9490	9310	12450	6710	9580	9375.86	0.63	0	-1303	9920	9750	9500	9330	9080	9625	9205	39	2870	500	5930	10	1	7819826	728	-273.82	2.55	12	0.03	-34.00	3647.00	45000	20230706	-79.31	9250	20240415	0.65	18080	-48.51	20240109	9250	0.65	20240415	45000	-79.31	20230706	9250	0.65	20240415	0.68	N	274400	500	39 억		48920	N	N	67	N	00	N
90	20240415	160947	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9580	-110	5	-1.14	434427790	46456	154.82	9670	9670	9250	12590	6790	9690	9350.87	0.55	0	5677	10023	9856	9723	9556	9423	9790	9490	39	2900	500	6000	10	1	7819826	749	-281.76	2.63	12	0.59	-34.00	3647.00	45000	20230706	-78.71	9250	20240415	3.57	18080	-47.01	20240109	9250	3.57	20240415	45000	-78.71	20230706	9250	3.57	20240415	0.70	N	274400	500	39 억		43301	N	N	67	N	00	N
91	20240415	150952	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9550	-140	5	-1.44	425271210	45498	151.63	9670	9670	9250	12590	6790	9690	9347.03	0.55	0	5309	10023	9856	9723	9556	9423	9790	9490	39	2900	500	6000	10	1	7819826	747	-280.88	2.62	12	0.58	-34.00	3647.00	45000	20230706	-78.78	9250	20240415	3.24	18080	-47.18	20240109	9250	3.24	20240415	45000	-78.78	20230706	9250	3.24	20240415	0.70	N	274400	500	39 억		43301	N	N	85	N	00	N
92	20240415	140945	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9430	-260	5	-2.68	382156810	40931	136.41	9670	9670	9250	12590	6790	9690	9336.61	0.55	0	4816	10023	9856	9723	9556	9423	9790	9490	39	2900	500	6000	10	1	7819826	737	-277.35	2.59	12	0.52	-34.00	3647.00	45000	20230706	-79.04	9250	20240415	1.95	18080	-47.84	20240109	9250	1.95	20240415	45000	-79.04	20230706	9250	1.95	20240415	0.70	N	274400	500	39 억		43301	N	N	85	N	00	N
93	20240415	130935	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9280	-410	5	-4.23	319714750	34255	114.16	9670	9670	9250	12590	6790	9690	9333.37	0.55	0	-47	10023	9856	9723	9556	9423	9790	9490	39	2900	500	6000	10	1	7819826	726	-272.94	2.54	12	0.44	-34.00	3647.00	45000	20230706	-79.38	9250	20240415	0.32	18080	-48.67	20240109	9250	0.32	20240415	45000	-79.38	20230706	9250	0.32	20240415	0.70	N	274400	500	39 억		43301	N	N	85	N	00	N
94	20240415	120951	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9300	-390	5	-4.02	295609150	31661	105.52	9670	9670	9250	12590	6790	9690	9336.70	0.55	0	-899	10023	9856	9723	9556	9423	9790	9490	39	2900	500	6000	10	1	7819826	727	-273.53	2.55	12	0.40	-34.00	3647.00	45000	20230706	-79.33	9250	20240415	0.54	18080	-48.56	20240109	9250	0.54	20240415	45000	-79.33	20230706	9250	0.54	20240415	0.70	N	274400	500	39 억		43301	N	N	85	N	00	N
95	20240415	110949	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9330	-360	5	-3.72	243735800	26069	86.88	9670	9670	9250	12590	6790	9690	9349.64	0.55	0	-1268	10023	9856	9723	9556	9423	9790	9490	39	2900	500	6000	10	1	7819826	730	-274.41	2.56	12	0.33	-34.00	3647.00	45000	20230706	-79.27	9250	20240415	0.86	18080	-48.40	20240109	9250	0.86	20240415	45000	-79.27	20230706	9250	0.86	20240415	0.70	N	274400	500	39 억		43301	N	N	85	N	00	N
96	20240415	100944	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9400	-290	5	-2.99	185409290	19809	66.02	9670	9670	9250	12590	6790	9690	9359.85	0.55	0	-1414	10023	9856	9723	9556	9423	9790	9490	39	2900	500	6000	10	1	7819826	735	-276.47	2.58	12	0.25	-34.00	3647.00	45000	20230706	-79.11	9250	20240415	1.62	18080	-48.01	20240109	9250	1.62	20240415	45000	-79.11	20230706	9250	1.62	20240415	0.70	N	274400	500	39 억		43301	N	N	85	N	00	N
97	20240415	090952	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9350	-340	5	-3.51	66124310	7024	23.41	9670	9670	9250	12590	6790	9690	9414.05	0.55	0	-2793	10023	9856	9723	9556	9423	9790	9490	39	2900	500	6000	10	1	7819826	731	-275.00	2.56	12	0.09	-34.00	3647.00	45000	20230706	-79.22	9250	20240415	1.08	18080	-48.29	20240109	9250	1.08	20240415	45000	-79.22	20230706	9250	1.08	20240415	0.70	N	274400	500	39 억		43301	N	N	85	N	00	N
98	20240412	160943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9690	20	2	0.21	290168970	29938	61.96	9710	9890	9590	12570	6770	9670	9692.33	0.56	0	-384	10070	9870	9690	9490	9310	9780	9400	39	2900	500	5990	10	1	7819826	758	-285.00	2.66	12	0.38	-34.00	3647.00	45000	20230706	-78.47	9510	20240411	1.89	18080	-46.40	20240109	9510	1.89	20240411	45000	-78.47	20230706	9510	1.89	20240411	0.71	N	274400	500	39 억		44119	N	N	85	N	00	N
99	20240412	150946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9670	0	3	0.00	277554450	28635	59.27	9710	9890	9590	12570	6770	9670	9692.84	0.56	0	-441	10070	9870	9690	9490	9310	9780	9400	39	2900	500	5990	10	1	7819826	756	-284.41	2.65	12	0.37	-34.00	3647.00	45000	20230706	-78.51	9510	20240411	1.68	18080	-46.52	20240109	9510	1.68	20240411	45000	-78.51	20230706	9510	1.68	20240411	0.71	N	274400	500	39 억		44119	N	N	394	N	00	N
100	20240412	140942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9640	-30	5	-0.31	234477260	24164	50.01	9710	9890	9590	12570	6770	9670	9703.58	0.56	0	-919	10070	9870	9690	9490	9310	9780	9400	39	2900	500	5990	10	1	7819826	754	-283.53	2.64	12	0.31	-34.00	3647.00	45000	20230706	-78.58	9510	20240411	1.37	18080	-46.68	20240109	9510	1.37	20240411	45000	-78.58	20230706	9510	1.37	20240411	0.71	N	274400	500	39 억		44119	N	N	394	N	00	N
101	20240412	130932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9670	0	3	0.00	159192230	16341	33.82	9710	9890	9640	12570	6770	9670	9741.89	0.56	0	-397	10070	9870	9690	9490	9310	9780	9400	39	2900	500	5990	10	1	7819826	756	-284.41	2.65	12	0.21	-34.00	3647.00	45000	20230706	-78.51	9510	20240411	1.68	18080	-46.52	20240109	9510	1.68	20240411	45000	-78.51	20230706	9510	1.68	20240411	0.71	N	274400	500	39 억		44119	N	N	394	N	00	N
102	20240412	120937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9770	100	2	1.03	124501660	12758	26.41	9710	9890	9680	12570	6770	9670	9758.71	0.56	0	398	10070	9870	9690	9490	9310	9780	9400	39	2900	500	5990	10	1	7819826	764	-287.35	2.68	12	0.16	-34.00	3647.00	45000	20230706	-78.29	9510	20240411	2.73	18080	-45.96	20240109	9510	2.73	20240411	45000	-78.29	20230706	9510	2.73	20240411	0.71	N	274400	500	39 억		44119	N	N	394	N	00	N
103	20240412	110937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9850	180	2	1.86	94513100	9694	20.06	9710	9890	9680	12570	6770	9670	9749.65	0.56	0	1320	10070	9870	9690	9490	9310	9780	9400	39	2900	500	5990	10	1	7819826	770	-289.71	2.70	12	0.12	-34.00	3647.00	45000	20230706	-78.11	9510	20240411	3.58	18080	-45.52	20240109	9510	3.58	20240411	45000	-78.11	20230706	9510	3.58	20240411	0.71	N	274400	500	39 억		44119	N	N	394	N	00	N
104	20240412	100938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9700	30	2	0.31	59690120	6133	12.69	9710	9890	9680	12570	6770	9670	9732.61	0.56	0	95	10070	9870	9690	9490	9310	9780	9400	39	2900	500	5990	10	1	7819826	759	-285.29	2.66	12	0.08	-34.00	3647.00	45000	20230706	-78.44	9510	20240411	2.00	18080	-46.35	20240109	9510	2.00	20240411	45000	-78.44	20230706	9510	2.00	20240411	0.71	N	274400	500	39 억		44119	N	N	394	N	00	N
105	20240412	090939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9700	30	2	0.31	16092520	1655	3.43	9710	9890	9700	12570	6770	9670	9723.58	0.56	0	-1026	10070	9870	9690	9490	9310	9780	9400	39	2900	500	5990	10	1	7819826	759	-285.29	2.66	12	0.02	-34.00	3647.00	45000	20230706	-78.44	9510	20240411	2.00	18080	-46.35	20240109	9510	2.00	20240411	45000	-78.44	20230706	9510	2.00	20240411	0.71	N	274400	500	39 억		44119	N	N	394	N	00	N
106	20240411	160935	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9670	-170	5	-1.73	465194130	48165	104.43	9710	9890	9510	12790	6890	9840	9658.34	0.46	0	6901	10366	10102	9926	9662	9486	10235	9795	39	2950	500	6100	10	1	7819826	756	-284.41	2.65	12	0.62	-34.00	3647.00	45000	20230706	-78.51	9510	20240411	1.68	18080	-46.52	20240109	9510	1.68	20240411	45000	-78.51	20230706	9510	1.68	20240411	0.71	N	274400	500	39 억		36185	N	N	394	N	00	N
107	20240411	150939	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9750	-90	5	-0.91	452188070	46823	101.52	9710	9890	9510	12790	6890	9840	9657.39	0.46	0	6946	10366	10102	9926	9662	9486	10235	9795	39	2950	500	6100	10	1	7819826	762	-286.76	2.67	12	0.60	-34.00	3647.00	45000	20230706	-78.33	9510	20240411	2.52	18080	-46.07	20240109	9510	2.52	20240411	45000	-78.33	20230706	9510	2.52	20240411	0.71	N	274400	500	39 억		36185	N	N	0	N	00	N
108	20240411	140937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9790	-50	5	-0.51	432479390	44804	97.14	9710	9890	9510	12790	6890	9840	9652.70	0.46	0	7194	10366	10102	9926	9662	9486	10235	9795	39	2950	500	6100	10	1	7819826	766	-287.94	2.68	12	0.57	-34.00	3647.00	45000	20230706	-78.24	9510	20240411	2.94	18080	-45.85	20240109	9510	2.94	20240411	45000	-78.24	20230706	9510	2.94	20240411	0.71	N	274400	500	39 억		36185	N	N	0	N	00	N
109	20240411	130925	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9660	-180	5	-1.83	389184930	40381	87.55	9710	9800	9510	12790	6890	9840	9637.82	0.46	0	7080	10366	10102	9926	9662	9486	10235	9795	39	2950	500	6100	10	1	7819826	755	-284.12	2.65	12	0.52	-34.00	3647.00	45000	20230706	-78.53	9510	20240411	1.58	18080	-46.57	20240109	9510	1.58	20240411	45000	-78.53	20230706	9510	1.58	20240411	0.71	N	274400	500	39 억		36185	N	N	0	N	00	N
110	20240411	120938	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9740	-100	5	-1.02	367162460	38107	82.62	9710	9800	9510	12790	6890	9840	9635.04	0.46	0	7614	10366	10102	9926	9662	9486	10235	9795	39	2950	500	6100	10	1	7819826	762	-286.47	2.67	12	0.49	-34.00	3647.00	45000	20230706	-78.36	9510	20240411	2.42	18080	-46.13	20240109	9510	2.42	20240411	45000	-78.36	20230706	9510	2.42	20240411	0.71	N	274400	500	39 억		36185	N	N	0	N	00	N
111	20240411	110929	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9730	-110	5	-1.12	326543660	33921	73.55	9710	9800	9510	12790	6890	9840	9626.59	0.46	0	7764	10366	10102	9926	9662	9486	10235	9795	39	2950	500	6100	10	1	7819826	761	-286.18	2.67	12	0.43	-34.00	3647.00	45000	20230706	-78.38	9510	20240411	2.31	18080	-46.18	20240109	9510	2.31	20240411	45000	-78.38	20230706	9510	2.31	20240411	0.71	N	274400	500	39 억		36185	N	N	0	N	00	N
112	20240411	100937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9650	-190	5	-1.93	250275660	26060	56.50	9710	9780	9510	12790	6890	9840	9603.82	0.46	0	6656	10366	10102	9926	9662	9486	10235	9795	39	2950	500	6100	10	1	7819826	755	-283.82	2.65	12	0.33	-34.00	3647.00	45000	20230706	-78.56	9510	20240411	1.47	18080	-46.63	20240109	9510	1.47	20240411	45000	-78.56	20230706	9510	1.47	20240411	0.71	N	274400	500	39 억		36185	N	N	0	N	00	N
113	20240411	090935	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9620	-220	5	-2.24	52218190	5401	11.71	9710	9780	9610	12790	6890	9840	9668.24	0.46	0	2069	10366	10102	9926	9662	9486	10235	9795	39	2950	500	6100	10	1	7819826	752	-282.94	2.64	12	0.07	-34.00	3647.00	45000	20230706	-78.62	9610	20240411	0.10	18080	-46.79	20240109	9610	0.10	20240411	45000	-78.62	20230706	9610	0.10	20240411	0.71	N	274400	500	39 억		36185	N	N	0	N	00	N
114	20240409	160919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	-130	5	-1.30	456183320	46033	62.93	9810	10190	9750	12960	6980	9970	9909.93	0.36	0	7987	10596	10282	10106	9792	9616	10195	9705	39	2990	500	6180	10	1	7819826	769	-289.41	2.70	12	0.59	-34.00	3647.00	45000	20230706	-78.13	9650	20240405	1.97	18080	-45.58	20240109	9650	1.97	20240405	45000	-78.13	20230706	9650	1.97	20240405	0.73	N	274400	500	39 억		28258	N	N	0	N	00	N
115	20240409	150924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9800	-170	5	-1.71	414077910	41740	57.06	9810	10190	9750	12960	6980	9970	9920.41	0.36	0	4961	10596	10282	10106	9792	9616	10195	9705	39	2990	500	6180	10	1	7819826	766	-288.24	2.69	12	0.53	-34.00	3647.00	45000	20230706	-78.22	9650	20240405	1.55	18080	-45.80	20240109	9650	1.55	20240405	45000	-78.22	20230706	9650	1.55	20240405	0.73	N	274400	500	39 억		28258	N	N	0	N	00	N
116	20240409	140928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	-130	5	-1.30	341720330	34384	47.00	9810	10190	9750	12960	6980	9970	9938.35	0.36	0	4857	10596	10282	10106	9792	9616	10195	9705	39	2990	500	6180	10	1	7819826	769	-289.41	2.70	12	0.44	-34.00	3647.00	45000	20230706	-78.13	9650	20240405	1.97	18080	-45.58	20240109	9650	1.97	20240405	45000	-78.13	20230706	9650	1.97	20240405	0.73	N	274400	500	39 억		28258	N	N	0	N	00	N
117	20240409	130922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9860	-110	5	-1.10	293777110	29529	40.37	9810	10190	9750	12960	6980	9970	9948.77	0.36	0	4916	10596	10282	10106	9792	9616	10195	9705	39	2990	500	6180	10	1	7819826	771	-290.00	2.70	12	0.38	-34.00	3647.00	45000	20230706	-78.09	9650	20240405	2.18	18080	-45.46	20240109	9650	2.18	20240405	45000	-78.09	20230706	9650	2.18	20240405	0.73	N	274400	500	39 억		28258	N	N	0	N	00	N
118	20240409	120926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9840	-130	5	-1.30	219710250	22005	30.08	9810	10190	9750	12960	6980	9970	9984.56	0.36	0	2160	10596	10282	10106	9792	9616	10195	9705	39	2990	500	6180	10	1	7819826	769	-289.41	2.70	12	0.28	-34.00	3647.00	45000	20230706	-78.13	9650	20240405	1.97	18080	-45.58	20240109	9650	1.97	20240405	45000	-78.13	20230706	9650	1.97	20240405	0.73	N	274400	500	39 억		28258	N	N	0	N	00	N
119	20240409	110923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10000	30	2	0.30	155767440	15533	21.23	9810	10190	9810	12960	6980	9970	10028.16	0.36	0	2620	10596	10282	10106	9792	9616	10195	9705	39	2990	500	6180	10	1	7819826	782	-294.12	2.74	12	0.20	-34.00	3647.00	45000	20230706	-77.78	9650	20240405	3.63	18080	-44.69	20240109	9650	3.63	20240405	45000	-77.78	20230706	9650	3.63	20240405	0.73	N	274400	500	39 억		28258	N	N	0	N	00	N
120	20240409	100917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10030	60	2	0.60	100818720	10030	13.71	9810	10190	9810	12960	6980	9970	10051.72	0.36	0	3502	10596	10282	10106	9792	9616	10195	9705	39	2990	500	6180	10	1	7819826	784	-295.00	2.75	12	0.13	-34.00	3647.00	45000	20230706	-77.71	9650	20240405	3.94	18080	-44.52	20240109	9650	3.94	20240405	45000	-77.71	20230706	9650	3.94	20240405	0.73	N	274400	500	39 억		28258	N	N	0	N	00	N
121	20240409	090935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10100	130	2	1.30	31385130	3147	4.30	9810	10100	9810	12960	6980	9970	9973.03	0.36	0	270	10596	10282	10106	9792	9616	10195	9705	39	2990	500	6180	10	1	7819826	790	-297.06	2.77	12	0.04	-34.00	3647.00	45000	20230706	-77.56	9650	20240405	4.66	18080	-44.14	20240109	9650	4.66	20240405	45000	-77.56	20230706	9650	4.66	20240405	0.73	N	274400	500	39 억		28258	N	N	0	N	00	N
122	20240408	160917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9970	-420	5	-4.04	730028040	72473	94.76	10390	10420	9930	13500	7280	10390	10074.13	0.50	0	-11410	11110	10750	10200	9840	9290	10930	10020	39	3110	500	6440	10	1	7819826	780	-293.24	2.73	12	0.93	-34.00	3647.00	45000	20230706	-77.84	9650	20240405	3.32	18080	-44.86	20240109	9650	3.32	20240405	45000	-77.84	20230706	9650	3.32	20240405	0.78	N	274400	500	39 억		39426	N	N	64	N	00	N
123	20240408	150924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9980	-410	5	-3.95	687139480	68174	89.13	10390	10420	9930	13500	7280	10390	10079.20	0.50	0	-10804	11110	10750	10200	9840	9290	10930	10020	39	3110	500	6440	10	1	7819826	780	-293.53	2.74	12	0.87	-34.00	3647.00	45000	20230706	-77.82	9650	20240405	3.42	18080	-44.80	20240109	9650	3.42	20240405	45000	-77.82	20230706	9650	3.42	20240405	0.78	N	274400	500	39 억		39426	N	N	64	N	00	N
124	20240408	140923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10000	-390	5	-3.75	600464830	59494	77.79	10390	10420	9930	13500	7280	10390	10092.86	0.50	0	-8884	11110	10750	10200	9840	9290	10930	10020	39	3110	500	6440	10	1	7819826	782	-294.12	2.74	12	0.76	-34.00	3647.00	45000	20230706	-77.78	9650	20240405	3.63	18080	-44.69	20240109	9650	3.63	20240405	45000	-77.78	20230706	9650	3.63	20240405	0.78	N	274400	500	39 억		39426	N	N	64	N	00	N
125	20240408	130918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10110	-280	5	-2.69	395143180	38994	50.98	10390	10420	10100	13500	7280	10390	10133.44	0.50	0	-6212	11110	10750	10200	9840	9290	10930	10020	39	3110	500	6440	10	1	7819826	791	-297.35	2.77	12	0.50	-34.00	3647.00	45000	20230706	-77.53	9650	20240405	4.77	18080	-44.08	20240109	9650	4.77	20240405	45000	-77.53	20230706	9650	4.77	20240405	0.78	N	274400	500	39 억		39426	N	N	64	N	00	N
126	20240408	120924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10110	-280	5	-2.69	263737430	25988	33.98	10390	10420	10110	13500	7280	10390	10148.43	0.50	0	-3341	11110	10750	10200	9840	9290	10930	10020	39	3110	500	6440	10	1	7819826	791	-297.35	2.77	12	0.33	-34.00	3647.00	45000	20230706	-77.53	9650	20240405	4.77	18080	-44.08	20240109	9650	4.77	20240405	45000	-77.53	20230706	9650	4.77	20240405	0.78	N	274400	500	39 억		39426	N	N	64	N	00	N
127	20240408	110926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10110	-280	5	-2.69	236007660	23249	30.40	10390	10420	10110	13500	7280	10390	10151.30	0.50	0	-3218	11110	10750	10200	9840	9290	10930	10020	39	3110	500	6440	10	1	7819826	791	-297.35	2.77	12	0.30	-34.00	3647.00	45000	20230706	-77.53	9650	20240405	4.77	18080	-44.08	20240109	9650	4.77	20240405	45000	-77.53	20230706	9650	4.77	20240405	0.78	N	274400	500	39 억		39426	N	N	64	N	00	N
128	20240408	100914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10150	-240	5	-2.31	168630440	16594	21.70	10390	10420	10110	13500	7280	10390	10162.13	0.50	0	-3929	11110	10750	10200	9840	9290	10930	10020	39	3110	500	6440	10	1	7819826	794	-298.53	2.78	12	0.21	-34.00	3647.00	45000	20230706	-77.44	9650	20240405	5.18	18080	-43.86	20240109	9650	5.18	20240405	45000	-77.44	20230706	9650	5.18	20240405	0.78	N	274400	500	39 억		39426	N	N	64	N	00	N
129	20240408	090925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10390	0	3	0.00	15564980	1508	1.97	10390	10420	10210	13500	7280	10390	10321.60	0.50	0	-793	11110	10750	10200	9840	9290	10930	10020	39	3110	500	6440	10	1	7819826	812	-305.59	2.85	12	0.02	-34.00	3647.00	45000	20230706	-76.91	9650	20240405	7.67	18080	-42.53	20240109	9650	7.67	20240405	45000	-76.91	20230706	9650	7.67	20240405	0.78	N	274400	500	39 억		39426	N	N	64	N	00	N
130	20240405	160921	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10390	190	2	1.86	781485060	76172	143.97	10160	10560	9650	13260	7140	10200	10259.48	0.40	0	7741	10720	10460	10330	10070	9940	10395	10005	39	3060	500	6320	10	1	7819826	812	-305.59	2.85	12	0.97	-34.00	3647.00	45000	20230706	-76.91	9650	20240405	7.67	18080	-42.53	20240109	9650	7.67	20240405	45000	-76.91	20230706	9650	7.67	20240405	0.87	N	274400	500	39 억		31172	N	N	64	N	00	N
131	20240405	150916	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10360	160	2	1.57	764971510	74582	140.97	10160	10560	9650	13260	7140	10200	10256.78	0.40	0	7692	10720	10460	10330	10070	9940	10395	10005	39	3060	500	6320	10	1	7819826	810	-304.71	2.84	12	0.95	-34.00	3647.00	45000	20230706	-76.98	9650	20240405	7.36	18080	-42.70	20240109	9650	7.36	20240405	45000	-76.98	20230706	9650	7.36	20240405	0.87	N	274400	500	39 억		31172	N	N	26	N	00	N
132	20240405	140916	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10410	210	2	2.06	693736120	67721	128.00	10160	10560	9650	13260	7140	10200	10244.03	0.40	0	9281	10720	10460	10330	10070	9940	10395	10005	39	3060	500	6320	10	1	7819826	814	-306.18	2.85	12	0.87	-34.00	3647.00	45000	20230706	-76.87	9650	20240405	7.88	18080	-42.42	20240109	9650	7.88	20240405	45000	-76.87	20230706	9650	7.88	20240405	0.87	N	274400	500	39 억		31172	N	N	26	N	00	N
133	20240405	130913	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10460	260	2	2.55	650457420	63574	120.16	10160	10560	9650	13260	7140	10200	10231.50	0.40	0	11158	10720	10460	10330	10070	9940	10395	10005	39	3060	500	6320	10	1	7819826	818	-307.65	2.87	12	0.81	-34.00	3647.00	45000	20230706	-76.76	9650	20240405	8.39	18080	-42.15	20240109	9650	8.39	20240405	45000	-76.76	20230706	9650	8.39	20240405	0.87	N	274400	500	39 억		31172	N	N	26	N	00	N
134	20240405	120916	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10410	210	2	2.06	523804570	51525	97.39	10160	10480	9650	13260	7140	10200	10166.03	0.40	0	6666	10720	10460	10330	10070	9940	10395	10005	39	3060	500	6320	10	1	7819826	814	-306.18	2.85	12	0.66	-34.00	3647.00	45000	20230706	-76.87	9650	20240405	7.88	18080	-42.42	20240109	9650	7.88	20240405	45000	-76.87	20230706	9650	7.88	20240405	0.87	N	274400	500	39 억		31172	N	N	26	N	00	N
135	20240405	110922	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10240	40	2	0.39	425692250	42062	79.50	10160	10300	9650	13260	7140	10200	10120.59	0.40	0	2524	10720	10460	10330	10070	9940	10395	10005	39	3060	500	6320	10	1	7819826	801	-301.18	2.81	12	0.54	-34.00	3647.00	45000	20230706	-77.24	9650	20240405	6.11	18080	-43.36	20240109	9650	6.11	20240405	45000	-77.24	20230706	9650	6.11	20240405	0.87	N	274400	500	39 억		31172	N	N	26	N	00	N
136	20240405	100802	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10130	-70	5	-0.69	353350300	34959	66.08	10160	10300	9650	13260	7140	10200	10107.56	0.40	0	1569	10720	10460	10330	10070	9940	10395	10005	39	3060	500	6320	10	1	7819826	792	-297.94	2.78	12	0.45	-34.00	3647.00	45000	20230706	-77.49	9650	20240405	4.97	18080	-43.97	20240109	9650	4.97	20240405	45000	-77.49	20230706	9650	4.97	20240405	0.87	N	274400	500	39 억		31172	N	N	26	N	00	N
137	20240405	090904	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10110	-90	5	-0.88	92141180	9080	17.16	10160	10300	10090	13260	7140	10200	10147.71	0.40	0	-4071	10720	10460	10330	10070	9940	10395	10005	39	3060	500	6320	10	1	7819826	791	-297.35	2.77	12	0.12	-34.00	3647.00	45000	20230706	-77.53	10090	20240405	0.20	18080	-44.08	20240109	10090	0.20	20240405	45000	-77.53	20230706	10090	0.20	20240405	0.87	N	274400	500	39 억		31172	N	N	26	N	00	N
138	20240404	160903	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10200	-230	5	-2.21	543578850	52648	85.08	10430	10590	10200	13550	7310	10430	10325.18	0.54	0	-9691	10783	10606	10503	10326	10223	10555	10275	39	3120	500	6460	10	1	7819826	798	-300.00	2.80	12	0.67	-34.00	3647.00	45000	20230706	-77.33	10200	20240404	0.00	18080	-43.58	20240109	10200	0.00	20240404	45000	-77.33	20230706	10200	0.00	20240404	0.89	N	274400	500	39 억		41890	N	N	26	N	00	N
139	20240404	150901	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10240	-190	5	-1.82	498066360	48189	77.88	10430	10590	10200	13550	7310	10430	10335.69	0.54	0	-9710	10783	10606	10503	10326	10223	10555	10275	39	3120	500	6460	10	1	7819826	801	-301.18	2.81	12	0.62	-34.00	3647.00	45000	20230706	-77.24	10200	20240404	0.39	18080	-43.36	20240109	10200	0.39	20240404	45000	-77.24	20230706	10200	0.39	20240404	0.89	N	274400	500	39 억		41890	N	N	85	N	00	N
140	20240404	140905	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10340	-90	5	-0.86	313796930	30196	48.80	10430	10590	10260	13550	7310	10430	10392.00	0.54	0	-5229	10783	10606	10503	10326	10223	10555	10275	39	3120	500	6460	10	1	7819826	809	-304.12	2.84	12	0.39	-34.00	3647.00	45000	20230706	-77.02	10260	20240404	0.78	18080	-42.81	20240109	10260	0.78	20240404	45000	-77.02	20230706	10260	0.78	20240404	0.89	N	274400	500	39 억		41890	N	N	85	N	00	N
141	20240404	130855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10290	-140	5	-1.34	276094900	26533	42.88	10430	10590	10280	13550	7310	10430	10405.72	0.54	0	-4715	10783	10606	10503	10326	10223	10555	10275	39	3120	500	6460	10	1	7819826	805	-302.65	2.82	12	0.34	-34.00	3647.00	45000	20230706	-77.13	10270	20231031	0.19	18080	-43.09	20240109	10280	0.10	20240404	45000	-77.13	20230706	10270	0.19	20231031	0.89	N	274400	500	39 억		41890	N	N	85	N	00	N
142	20240404	120901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10420	-10	5	-0.10	192067490	18404	29.74	10430	10590	10390	13550	7310	10430	10436.18	0.54	0	-3178	10783	10606	10503	10326	10223	10555	10275	39	3120	500	6460	10	1	7819826	815	-306.47	2.86	12	0.24	-34.00	3647.00	45000	20230706	-76.84	10270	20231031	1.46	18080	-42.37	20240109	10390	0.29	20240404	45000	-76.84	20230706	10270	1.46	20231031	0.89	N	274400	500	39 억		41890	N	N	85	N	00	N
143	20240404	110903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10420	-10	5	-0.10	145381200	13917	22.49	10430	10590	10390	13550	7310	10430	10446.30	0.54	0	-2280	10783	10606	10503	10326	10223	10555	10275	39	3120	500	6460	10	1	7819826	815	-306.47	2.86	12	0.18	-34.00	3647.00	45000	20230706	-76.84	10270	20231031	1.46	18080	-42.37	20240109	10390	0.29	20240404	45000	-76.84	20230706	10270	1.46	20231031	0.89	N	274400	500	39 억		41890	N	N	85	N	00	N
144	20240404	100901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10420	-10	5	-0.10	118683590	11361	18.36	10430	10590	10390	13550	7310	10430	10446.58	0.54	0	-1819	10783	10606	10503	10326	10223	10555	10275	39	3120	500	6460	10	1	7819826	815	-306.47	2.86	12	0.15	-34.00	3647.00	45000	20230706	-76.84	10270	20231031	1.46	18080	-42.37	20240109	10390	0.29	20240404	45000	-76.84	20230706	10270	1.46	20231031	0.89	N	274400	500	39 억		41890	N	N	85	N	00	N
145	20240404	090903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10590	160	2	1.53	6530220	626	1.01	10430	10590	10400	13550	7310	10430	10431.66	0.54	0	171	10783	10606	10503	10326	10223	10555	10275	39	3120	500	6460	10	1	7819826	828	-311.47	2.90	12	0.01	-34.00	3647.00	45000	20230706	-76.47	10270	20231031	3.12	18080	-41.43	20240109	10400	1.83	20240404	45000	-76.47	20230706	10270	3.12	20231031	0.89	N	274400	500	39 억		41890	N	N	85	N	00	N
146	20240403	160900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10430	-320	5	-2.98	647994830	61878	105.77	10680	10680	10400	13970	7530	10750	10472.13	0.62	0	-6630	11363	11056	10893	10586	10423	10975	10505	39	3220	500	6660	10	1	7819826	816	-306.76	2.86	12	0.79	-34.00	3647.00	45000	20230706	-76.82	10270	20231031	1.56	18080	-42.31	20240109	10400	0.29	20240403	45000	-76.82	20230706	10270	1.56	20231031	1.02	N	274400	500	39 억		48150	N	N	85	N	00	N
147	20240403	150900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10450	-300	5	-2.79	614121330	58632	100.22	10680	10680	10400	13970	7530	10750	10474.15	0.62	0	-6972	11363	11056	10893	10586	10423	10975	10505	39	3220	500	6660	10	1	7819826	817	-307.35	2.87	12	0.75	-34.00	3647.00	45000	20230706	-76.78	10270	20231031	1.75	18080	-42.20	20240109	10400	0.48	20240403	45000	-76.78	20230706	10270	1.75	20231031	1.02	N	274400	500	39 억		48150	N	N	266	N	00	N
148	20240403	140850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10480	-270	5	-2.51	576791220	55070	94.13	10680	10680	10400	13970	7530	10750	10473.76	0.62	0	-5542	11363	11056	10893	10586	10423	10975	10505	39	3220	500	6660	10	1	7819826	820	-308.24	2.87	12	0.70	-34.00	3647.00	45000	20230706	-76.71	10270	20231031	2.04	18080	-42.04	20240109	10400	0.77	20240403	45000	-76.71	20230706	10270	2.04	20231031	1.02	N	274400	500	39 억		48150	N	N	266	N	00	N
149	20240403	130855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10450	-300	5	-2.79	536844300	51251	87.60	10680	10680	10400	13970	7530	10750	10474.78	0.62	0	-6824	11363	11056	10893	10586	10423	10975	10505	39	3220	500	6660	10	1	7819826	817	-307.35	2.87	12	0.66	-34.00	3647.00	45000	20230706	-76.78	10270	20231031	1.75	18080	-42.20	20240109	10400	0.48	20240403	45000	-76.78	20230706	10270	1.75	20231031	1.02	N	274400	500	39 억		48150	N	N	266	N	00	N
150	20240403	120849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10430	-320	5	-2.98	474452050	45260	77.36	10680	10680	10400	13970	7530	10750	10482.79	0.62	0	-6641	11363	11056	10893	10586	10423	10975	10505	39	3220	500	6660	10	1	7819826	816	-306.76	2.86	12	0.58	-34.00	3647.00	45000	20230706	-76.82	10270	20231031	1.56	18080	-42.31	20240109	10400	0.29	20240403	45000	-76.82	20230706	10270	1.56	20231031	1.02	N	274400	500	39 억		48150	N	N	266	N	00	N
151	20240403	110856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10460	-290	5	-2.70	419905050	40039	68.44	10680	10680	10400	13970	7530	10750	10487.37	0.62	0	-7502	11363	11056	10893	10586	10423	10975	10505	39	3220	500	6660	10	1	7819826	818	-307.65	2.87	12	0.51	-34.00	3647.00	45000	20230706	-76.76	10270	20231031	1.85	18080	-42.15	20240109	10400	0.58	20240403	45000	-76.76	20230706	10270	1.85	20231031	1.02	N	274400	500	39 억		48150	N	N	266	N	00	N
152	20240403	100855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10480	-270	5	-2.51	313572490	29849	51.02	10680	10680	10440	13970	7530	10750	10505.26	0.62	0	-1871	11363	11056	10893	10586	10423	10975	10505	39	3220	500	6660	10	1	7819826	820	-308.24	2.87	12	0.38	-34.00	3647.00	45000	20230706	-76.71	10270	20231031	2.04	18080	-42.04	20240109	10440	0.38	20240403	45000	-76.71	20230706	10270	2.04	20231031	1.02	N	274400	500	39 억		48150	N	N	266	N	00	N
153	20240403	090856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10570	-180	5	-1.67	36117330	3414	5.84	10680	10680	10550	13970	7530	10750	10578.98	0.62	0	-813	11363	11056	10893	10586	10423	10975	10505	39	3220	500	6660	10	1	7819826	827	-310.88	2.90	12	0.04	-34.00	3647.00	45000	20230706	-76.51	10270	20231031	2.92	18080	-41.54	20240109	10550	0.19	20240403	45000	-76.51	20230706	10270	2.92	20231031	1.02	N	274400	500	39 억		48150	N	N	266	N	00	N
154	20240402	160843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10750	-430	5	-3.85	632249830	58442	104.78	11180	11200	10730	14530	7830	11180	10818.42	0.90	0	-22050	11520	11350	11030	10860	10540	11435	10945	39	3350	500	6930	10	1	7819826	841	-316.18	2.95	12	0.75	-34.00	3647.00	45000	20230706	-76.11	10270	20231031	4.67	18080	-40.54	20240109	10600	1.42	20240329	45000	-76.11	20230706	10270	4.67	20231031	1.03	N	274400	500	39 억		70200	N	N	266	N	00	N
155	20240402	150850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10790	-390	5	-3.49	592894640	54785	98.23	11180	11200	10730	14530	7830	11180	10822.21	0.90	0	-21250	11520	11350	11030	10860	10540	11435	10945	39	3350	500	6930	10	1	7819826	844	-317.35	2.96	12	0.70	-34.00	3647.00	45000	20230706	-76.02	10270	20231031	5.06	18080	-40.32	20240109	10600	1.79	20240329	45000	-76.02	20230706	10270	5.06	20231031	1.03	N	274400	500	39 억		70200	N	N	23	N	00	N
156	20240402	140853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10740	-440	5	-3.94	536617860	49552	88.84	11180	11200	10740	14530	7830	11180	10829.39	0.90	0	-17863	11520	11350	11030	10860	10540	11435	10945	39	3350	500	6930	10	1	7819826	840	-315.88	2.94	12	0.63	-34.00	3647.00	45000	20230706	-76.13	10270	20231031	4.58	18080	-40.60	20240109	10600	1.32	20240329	45000	-76.13	20230706	10270	4.58	20231031	1.03	N	274400	500	39 억		70200	N	N	23	N	00	N
157	20240402	130840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10800	-380	5	-3.40	424473920	39145	70.19	11180	11200	10760	14530	7830	11180	10843.63	0.90	0	-11672	11520	11350	11030	10860	10540	11435	10945	39	3350	500	6930	10	1	7819826	845	-317.65	2.96	12	0.50	-34.00	3647.00	45000	20230706	-76.00	10270	20231031	5.16	18080	-40.27	20240109	10600	1.89	20240329	45000	-76.00	20230706	10270	5.16	20231031	1.03	N	274400	500	39 억		70200	N	N	23	N	00	N
158	20240402	120838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10920	-260	5	-2.33	368246320	33939	60.85	11180	11200	10760	14530	7830	11180	10850.24	0.90	0	-11643	11520	11350	11030	10860	10540	11435	10945	39	3350	500	6930	10	1	7819826	854	-321.18	2.99	12	0.43	-34.00	3647.00	45000	20230706	-75.73	10270	20231031	6.33	18080	-39.60	20240109	10600	3.02	20240329	45000	-75.73	20230706	10270	6.33	20231031	1.03	N	274400	500	39 억		70200	N	N	23	N	00	N
159	20240402	110841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10810	-370	5	-3.31	350296720	32280	57.88	11180	11200	10760	14530	7830	11180	10851.82	0.90	0	-11545	11520	11350	11030	10860	10540	11435	10945	39	3350	500	6930	10	1	7819826	845	-317.94	2.96	12	0.41	-34.00	3647.00	45000	20230706	-75.98	10270	20231031	5.26	18080	-40.21	20240109	10600	1.98	20240329	45000	-75.98	20230706	10270	5.26	20231031	1.03	N	274400	500	39 억		70200	N	N	23	N	00	N
160	20240402	100843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10850	-330	5	-2.95	232420630	21358	38.29	11180	11200	10800	14530	7830	11180	10882.13	0.90	0	-9764	11520	11350	11030	10860	10540	11435	10945	39	3350	500	6930	10	1	7819826	848	-319.12	2.98	12	0.27	-34.00	3647.00	45000	20230706	-75.89	10270	20231031	5.65	18080	-39.99	20240109	10600	2.36	20240329	45000	-75.89	20230706	10270	5.65	20231031	1.03	N	274400	500	39 억		70200	N	N	23	N	00	N
161	20240402	090841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10970	-210	5	-1.88	34963910	3153	5.65	11180	11200	10970	14530	7830	11180	11089.09	0.90	0	-1160	11520	11350	11030	10860	10540	11435	10945	39	3350	500	6930	10	1	7819826	858	-322.65	3.01	12	0.04	-34.00	3647.00	45000	20230706	-75.62	10270	20231031	6.82	18080	-39.33	20240109	10600	3.49	20240329	45000	-75.62	20230706	10270	6.82	20231031	1.03	N	274400	500	39 억		70200	N	N	23	N	00	N
162	20240401	160840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11180	500	2	4.68	608230860	55435	70.18	10850	11200	10710	13880	7480	10680	10971.95	0.64	0	19951	11160	10920	10760	10520	10360	10840	10440	39	3200	500	6620	10	1	7819826	874	-328.82	3.07	12	0.71	-34.00	3647.00	45000	20230706	-75.16	10270	20231031	8.86	18080	-38.16	20240109	10600	5.47	20240329	45000	-75.16	20230706	10270	8.86	20231031	1.04	N	274400	500	39 억		50021	N	N	23	N	00	N
163	20240401	150841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11190	510	2	4.78	582706810	53153	67.29	10850	11190	10710	13880	7480	10680	10962.82	0.64	0	20362	11160	10920	10760	10520	10360	10840	10440	39	3200	500	6620	10	1	7819826	875	-329.12	3.07	12	0.68	-34.00	3647.00	45000	20230706	-75.13	10270	20231031	8.96	18080	-38.11	20240109	10600	5.57	20240329	45000	-75.13	20230706	10270	8.96	20231031	1.04	N	274400	500	39 억		50021	N	N	0	N	00	N
164	20240401	140837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11050	370	2	3.46	427141300	39154	49.57	10850	11080	10710	13880	7480	10680	10909.26	0.64	0	16255	11160	10920	10760	10520	10360	10840	10440	39	3200	500	6620	10	1	7819826	864	-325.00	3.03	12	0.50	-34.00	3647.00	45000	20230706	-75.44	10270	20231031	7.59	18080	-38.88	20240109	10600	4.25	20240329	45000	-75.44	20230706	10270	7.59	20231031	1.04	N	274400	500	39 억		50021	N	N	0	N	00	N
165	20240401	130834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10940	260	2	2.43	301898800	27783	35.17	10850	10990	10710	13880	7480	10680	10866.31	0.64	0	14820	11160	10920	10760	10520	10360	10840	10440	39	3200	500	6620	10	1	7819826	855	-321.76	3.00	12	0.36	-34.00	3647.00	45000	20230706	-75.69	10270	20231031	6.52	18080	-39.49	20240109	10600	3.21	20240329	45000	-75.69	20230706	10270	6.52	20231031	1.04	N	274400	500	39 억		50021	N	N	0	N	00	N
166	20240401	120841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10870	190	2	1.78	233060280	21469	27.18	10850	10990	10710	13880	7480	10680	10855.67	0.64	0	12093	11160	10920	10760	10520	10360	10840	10440	39	3200	500	6620	10	1	7819826	850	-319.71	2.98	12	0.27	-34.00	3647.00	45000	20230706	-75.84	10270	20231031	5.84	18080	-39.88	20240109	10600	2.55	20240329	45000	-75.84	20230706	10270	5.84	20231031	1.04	N	274400	500	39 억		50021	N	N	0	N	00	N
167	20240401	110840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10860	180	2	1.69	132072820	12159	15.39	10850	10990	10710	13880	7480	10680	10862.14	0.64	0	7341	11160	10920	10760	10520	10360	10840	10440	39	3200	500	6620	10	1	7819826	849	-319.41	2.98	12	0.16	-34.00	3647.00	45000	20230706	-75.87	10270	20231031	5.74	18080	-39.93	20240109	10600	2.45	20240329	45000	-75.87	20230706	10270	5.74	20231031	1.04	N	274400	500	39 억		50021	N	N	0	N	00	N
168	20240401	100836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10820	140	2	1.31	107079550	9853	12.47	10850	10990	10710	13880	7480	10680	10867.71	0.64	0	7078	11160	10920	10760	10520	10360	10840	10440	39	3200	500	6620	10	1	7819826	846	-318.24	2.97	12	0.13	-34.00	3647.00	45000	20230706	-75.96	10270	20231031	5.36	18080	-40.15	20240109	10600	2.08	20240329	45000	-75.96	20230706	10270	5.36	20231031	1.04	N	274400	500	39 억		50021	N	N	0	N	00	N
169	20240401	090835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10830	150	2	1.40	5363040	497	0.63	10850	10850	10710	13880	7480	10680	10790.82	0.64	0	-129	11160	10920	10760	10520	10360	10840	10440	39	3200	500	6620	10	1	7819826	847	-318.53	2.97	12	0.01	-34.00	3647.00	45000	20230706	-75.93	10270	20231031	5.45	18080	-40.10	20240109	10600	2.17	20240329	45000	-75.93	20230706	10270	5.45	20231031	1.04	N	274400	500	39 억		50021	N	N	0	N	00	N