KissMeData/300080/price/prices-20240301.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	20240329	161108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27300	-1050	5	-3.70	1537334950	55289	105.18	28600	28600	27200	36850	19850	28350	27805.40	9.57	0	-18712	28950	28650	28200	27900	27450	28425	27675	28	8500	500	19840	50	1	5501652	1502	-21.02	32.00	12	1.00	-1299.00	853.00	58200	20240123	-53.09	19050	20231027	43.31	58200	-53.09	20240123	25500	7.06	20240320	58200	-53.09	20240123	19050	43.31	20231027	0.20	N	300080	500	27 억		526462	N	N	0	N	00	N
3	20240329	151110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	-1000	5	-3.53	1452849450	52195	99.29	28600	28600	27200	36850	19850	28350	27834.93	9.57	0	-17258	28950	28650	28200	27900	27450	28425	27675	28	8500	500	19840	50	1	5501652	1505	-21.05	32.06	12	0.95	-1299.00	853.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	25500	7.25	20240320	58200	-53.01	20240123	19050	43.57	20231027	0.20	N	300080	500	27 억		526462	N	N	0	N	00	N
4	20240329	141105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27400	-950	5	-3.35	1268855600	45461	86.48	28600	28600	27300	36850	19850	28350	27910.76	9.57	0	-14792	28950	28650	28200	27900	27450	28425	27675	28	8500	500	19840	50	1	5501652	1507	-21.09	32.12	12	0.83	-1299.00	853.00	58200	20240123	-52.92	19050	20231027	43.83	58200	-52.92	20240123	25500	7.45	20240320	58200	-52.92	20240123	19050	43.83	20231027	0.20	N	300080	500	27 억		526462	N	N	0	N	00	N
5	20240329	131048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27650	-700	5	-2.47	1026384800	36633	69.69	28600	28600	27500	36850	19850	28350	28017.95	9.57	0	-13396	28950	28650	28200	27900	27450	28425	27675	28	8500	500	19840	50	1	5501652	1521	-21.29	32.42	12	0.67	-1299.00	853.00	58200	20240123	-52.49	19050	20231027	45.14	58200	-52.49	20240123	25500	8.43	20240320	58200	-52.49	20240123	19050	45.14	20231027	0.20	N	300080	500	27 억		526462	N	N	0	N	00	N
6	20240329	121100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27500	-850	5	-3.00	924167300	32936	62.66	28600	28600	27500	36850	19850	28350	28059.40	9.57	0	-11623	28950	28650	28200	27900	27450	28425	27675	28	8500	500	19840	50	1	5501652	1513	-21.17	32.24	12	0.60	-1299.00	853.00	58200	20240123	-52.75	19050	20231027	44.36	58200	-52.75	20240123	25500	7.84	20240320	58200	-52.75	20240123	19050	44.36	20231027	0.20	N	300080	500	27 억		526462	N	N	0	N	00	N
7	20240329	111046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27800	-550	5	-1.94	705793900	25041	47.64	28600	28600	27800	36850	19850	28350	28185.47	9.57	0	-6686	28950	28650	28200	27900	27450	28425	27675	28	8500	500	19840	50	1	5501652	1529	-21.40	32.59	12	0.46	-1299.00	853.00	58200	20240123	-52.23	19050	20231027	45.93	58200	-52.23	20240123	25500	9.02	20240320	58200	-52.23	20240123	19050	45.93	20231027	0.20	N	300080	500	27 억		526462	N	N	0	N	00	N
8	20240329	101046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28300	-50	5	-0.18	367783750	12999	24.73	28600	28600	28150	36850	19850	28350	28293.19	9.57	0	761	28950	28650	28200	27900	27450	28425	27675	28	8500	500	19840	50	1	5501652	1557	-21.79	33.18	12	0.24	-1299.00	853.00	58200	20240123	-51.37	19050	20231027	48.56	58200	-51.37	20240123	25500	10.98	20240320	58200	-51.37	20240123	19050	48.56	20231027	0.20	N	300080	500	27 억		526462	N	N	0	N	00	N
9	20240329	091047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28150	-200	5	-0.71	96487100	3411	6.49	28600	28600	28150	36850	19850	28350	28286.86	9.57	0	-2275	28950	28650	28200	27900	27450	28425	27675	28	8500	500	19840	50	1	5501652	1549	-21.67	33.00	12	0.06	-1299.00	853.00	58200	20240123	-51.63	19050	20231027	47.77	58200	-51.63	20240123	25500	10.39	20240320	58200	-51.63	20240123	19050	47.77	20231027	0.20	N	300080	500	27 억		526462	N	N	0	N	00	N
10	20240328	161054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28350	150	2	0.53	1465347000	52095	68.38	28400	28500	27750	36650	19750	28200	28127.43	9.66	0	-5500	29466	28832	27716	27082	25966	29150	27400	28	8450	500	19740	50	1	5501652	1560	-21.82	33.24	12	0.95	-1299.00	853.00	58200	20240123	-51.29	19050	20231027	48.82	58200	-51.29	20240123	25500	11.18	20240320	58200	-51.29	20240123	19050	48.82	20231027	0.20	N	300080	500	27 억		531697	N	N	3	N	00	N
11	20240328	151055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28100	-100	5	-0.35	1402810300	49884	65.48	28400	28500	27750	36650	19750	28200	28121.45	9.66	0	-4889	29466	28832	27716	27082	25966	29150	27400	28	8450	500	19740	50	1	5501652	1546	-21.63	32.94	12	0.91	-1299.00	853.00	58200	20240123	-51.72	19050	20231027	47.51	58200	-51.72	20240123	25500	10.20	20240320	58200	-51.72	20240123	19050	47.51	20231027	0.20	N	300080	500	27 억		531697	N	N	3	N	00	N
12	20240328	141041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28200	0	3	0.00	1243814400	44242	58.07	28400	28500	27750	36650	19750	28200	28113.88	9.66	0	-3026	29466	28832	27716	27082	25966	29150	27400	28	8450	500	19740	50	1	5501652	1551	-21.71	33.06	12	0.80	-1299.00	853.00	58200	20240123	-51.55	19050	20231027	48.03	58200	-51.55	20240123	25500	10.59	20240320	58200	-51.55	20240123	19050	48.03	20231027	0.20	N	300080	500	27 억		531697	N	N	3	N	00	N
13	20240328	131042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28400	200	2	0.71	1007908850	35914	47.14	28400	28500	27750	36650	19750	28200	28064.51	9.66	0	-1599	29466	28832	27716	27082	25966	29150	27400	28	8450	500	19740	50	1	5501652	1562	-21.86	33.29	12	0.65	-1299.00	853.00	58200	20240123	-51.20	19050	20231027	49.08	58200	-51.20	20240123	25500	11.37	20240320	58200	-51.20	20240123	19050	49.08	20231027	0.20	N	300080	500	27 억		531697	N	N	3	N	00	N
14	20240328	121046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28050	-150	5	-0.53	757347650	27004	35.45	28400	28500	27750	36650	19750	28200	28045.76	9.66	0	-653	29466	28832	27716	27082	25966	29150	27400	28	8450	500	19740	50	1	5501652	1543	-21.59	32.88	12	0.49	-1299.00	853.00	58200	20240123	-51.80	19050	20231027	47.24	58200	-51.80	20240123	25500	10.00	20240320	58200	-51.80	20240123	19050	47.24	20231027	0.20	N	300080	500	27 억		531697	N	N	3	N	00	N
15	20240328	111051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27950	-250	5	-0.89	672821750	23985	31.48	28400	28500	27750	36650	19750	28200	28051.77	9.66	0	-155	29466	28832	27716	27082	25966	29150	27400	28	8450	500	19740	50	1	5501652	1538	-21.52	32.77	12	0.44	-1299.00	853.00	58200	20240123	-51.98	19050	20231027	46.72	58200	-51.98	20240123	25500	9.61	20240320	58200	-51.98	20240123	19050	46.72	20231027	0.20	N	300080	500	27 억		531697	N	N	3	N	00	N
16	20240328	101100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28200	0	3	0.00	444467100	15840	20.79	28400	28500	27750	36650	19750	28200	28059.79	9.66	0	-96	29466	28832	27716	27082	25966	29150	27400	28	8450	500	19740	50	1	5501652	1551	-21.71	33.06	12	0.29	-1299.00	853.00	58200	20240123	-51.55	19050	20231027	48.03	58200	-51.55	20240123	25500	10.59	20240320	58200	-51.55	20240123	19050	48.03	20231027	0.20	N	300080	500	27 억		531697	N	N	3	N	00	N
17	20240328	091104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27850	-350	5	-1.24	186295150	6624	8.69	28400	28500	27750	36650	19750	28200	28124.27	9.66	0	-2173	29466	28832	27716	27082	25966	29150	27400	28	8450	500	19740	50	1	5501652	1532	-21.44	32.65	12	0.12	-1299.00	853.00	58200	20240123	-52.15	19050	20231027	46.19	58200	-52.15	20240123	25500	9.22	20240320	58200	-52.15	20240123	19050	46.19	20231027	0.20	N	300080	500	27 억		531697	N	N	3	N	00	N
18	20240327	161100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28200	1000	2	3.68	2090004550	75828	143.97	27450	28350	26600	35350	19050	27200	27560.29	9.73	0	-3739	28166	27682	27166	26682	26166	27425	26425	28	8150	500	19040	50	1	5501652	1551	-21.71	33.06	12	1.38	-1299.00	853.00	58200	20240123	-51.55	19050	20231027	48.03	58200	-51.55	20240123	25500	10.59	20240320	58200	-51.55	20240123	19050	48.03	20231027	0.18	N	300080	500	27 억		535433	N	N	3	N	00	N
19	20240327	151059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28200	1000	2	3.68	1958849100	71177	135.14	27450	28350	26600	35350	19050	27200	27520.82	9.73	0	-3188	28166	27682	27166	26682	26166	27425	26425	28	8150	500	19040	50	1	5501652	1551	-21.71	33.06	12	1.29	-1299.00	853.00	58200	20240123	-51.55	19050	20231027	48.03	58200	-51.55	20240123	25500	10.59	20240320	58200	-51.55	20240123	19050	48.03	20231027	0.18	N	300080	500	27 억		535433	N	N	22	N	00	N
20	20240327	141059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27650	450	2	1.65	1024431800	37874	71.91	27450	27700	26600	35350	19050	27200	27048.42	9.73	0	-37	28166	27682	27166	26682	26166	27425	26425	28	8150	500	19040	50	1	5501652	1521	-21.29	32.42	12	0.69	-1299.00	853.00	58200	20240123	-52.49	19050	20231027	45.14	58200	-52.49	20240123	25500	8.43	20240320	58200	-52.49	20240123	19050	45.14	20231027	0.18	N	300080	500	27 억		535433	N	N	22	N	00	N
21	20240327	131056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27050	-150	5	-0.55	827295000	30670	58.23	27450	27450	26600	35350	19050	27200	26974.08	9.73	0	-1862	28166	27682	27166	26682	26166	27425	26425	28	8150	500	19040	50	1	5501652	1488	-20.82	31.71	12	0.56	-1299.00	853.00	58200	20240123	-53.52	19050	20231027	41.99	58200	-53.52	20240123	25500	6.08	20240320	58200	-53.52	20240123	19050	41.99	20231027	0.18	N	300080	500	27 억		535433	N	N	22	N	00	N
22	20240327	121057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27050	-150	5	-0.55	761464750	28239	53.62	27450	27450	26600	35350	19050	27200	26965.00	9.73	0	-1443	28166	27682	27166	26682	26166	27425	26425	28	8150	500	19040	50	1	5501652	1488	-20.82	31.71	12	0.51	-1299.00	853.00	58200	20240123	-53.52	19050	20231027	41.99	58200	-53.52	20240123	25500	6.08	20240320	58200	-53.52	20240123	19050	41.99	20231027	0.18	N	300080	500	27 억		535433	N	N	22	N	00	N
23	20240327	111058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26900	-300	5	-1.10	549834000	20457	38.84	27450	27450	26600	35350	19050	27200	26877.55	9.73	0	-3988	28166	27682	27166	26682	26166	27425	26425	28	8150	500	19040	50	1	5501652	1480	-20.71	31.54	12	0.37	-1299.00	853.00	58200	20240123	-53.78	19050	20231027	41.21	58200	-53.78	20240123	25500	5.49	20240320	58200	-53.78	20240123	19050	41.21	20231027	0.18	N	300080	500	27 억		535433	N	N	22	N	00	N
24	20240327	101054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26900	-300	5	-1.10	381573200	14220	27.00	27450	27450	26600	35350	19050	27200	26833.56	9.73	0	-1361	28166	27682	27166	26682	26166	27425	26425	28	8150	500	19040	50	1	5501652	1480	-20.71	31.54	12	0.26	-1299.00	853.00	58200	20240123	-53.78	19050	20231027	41.21	58200	-53.78	20240123	25500	5.49	20240320	58200	-53.78	20240123	19050	41.21	20231027	0.18	N	300080	500	27 억		535433	N	N	22	N	00	N
25	20240327	091100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26850	-350	5	-1.29	103118950	3809	7.23	27450	27450	26750	35350	19050	27200	27072.45	9.73	0	-898	28166	27682	27166	26682	26166	27425	26425	28	8150	500	19040	50	1	5501652	1477	-20.67	31.48	12	0.07	-1299.00	853.00	58200	20240123	-53.87	19050	20231027	40.94	58200	-53.87	20240123	25500	5.29	20240320	58200	-53.87	20240123	19050	40.94	20231027	0.18	N	300080	500	27 억		535433	N	N	22	N	00	N
26	20240326	160951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27200	0	3	0.00	1425805900	52508	30.54	27250	27650	26650	35350	19050	27200	27154.03	9.86	0	-12194	28766	27982	27166	26382	25566	28375	26775	28	8150	500	19040	50	1	5501652	1496	-24.18	11.56	12	0.95	-1125.00	2353.00	58200	20240123	-53.26	19050	20231027	42.78	58200	-53.26	20240123	25500	6.67	20240320	58200	-53.26	20240123	19050	42.78	20231027	0.18	N	300080	500	27 억		542569	N	N	22	N	00	N
27	20240326	151045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27100	-100	5	-0.37	1382529700	50915	29.61	27250	27650	26650	35350	19050	27200	27153.65	9.86	0	-11985	28766	27982	27166	26382	25566	28375	26775	28	8150	500	19040	50	1	5501652	1491	-24.09	11.52	12	0.93	-1125.00	2353.00	58200	20240123	-53.44	19050	20231027	42.26	58200	-53.44	20240123	25500	6.27	20240320	58200	-53.44	20240123	19050	42.26	20231027	0.18	N	300080	500	27 억		542569	N	N	0	N	00	N
28	20240326	141042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27000	-200	5	-0.74	1209839850	44521	25.89	27250	27650	26650	35350	19050	27200	27174.57	9.86	0	-9581	28766	27982	27166	26382	25566	28375	26775	28	8150	500	19040	50	1	5501652	1485	-24.00	11.47	12	0.81	-1125.00	2353.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	25500	5.88	20240320	58200	-53.61	20240123	19050	41.73	20231027	0.18	N	300080	500	27 억		542569	N	N	0	N	00	N
29	20240326	131038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27000	-200	5	-0.74	1109321600	40799	23.73	27250	27650	26650	35350	19050	27200	27189.91	9.86	0	-8494	28766	27982	27166	26382	25566	28375	26775	28	8150	500	19040	50	1	5501652	1485	-24.00	11.47	12	0.74	-1125.00	2353.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	25500	5.88	20240320	58200	-53.61	20240123	19050	41.73	20231027	0.18	N	300080	500	27 억		542569	N	N	0	N	00	N
30	20240326	121037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27050	-150	5	-0.55	979208500	35992	20.93	27250	27650	26650	35350	19050	27200	27206.29	9.86	0	-5793	28766	27982	27166	26382	25566	28375	26775	28	8150	500	19040	50	1	5501652	1488	-24.04	11.50	12	0.65	-1125.00	2353.00	58200	20240123	-53.52	19050	20231027	41.99	58200	-53.52	20240123	25500	6.08	20240320	58200	-53.52	20240123	19050	41.99	20231027	0.18	N	300080	500	27 억		542569	N	N	0	N	00	N
31	20240326	111033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	150	2	0.55	813815750	29896	17.39	27250	27650	26650	35350	19050	27200	27221.59	9.86	0	-5954	28766	27982	27166	26382	25566	28375	26775	28	8150	500	19040	50	1	5501652	1505	-24.31	11.62	12	0.54	-1125.00	2353.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	25500	7.25	20240320	58200	-53.01	20240123	19050	43.57	20231027	0.18	N	300080	500	27 억		542569	N	N	0	N	00	N
32	20240326	101046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	150	2	0.55	506037350	18698	10.88	27250	27550	26650	35350	19050	27200	27063.45	9.86	0	-1939	28766	27982	27166	26382	25566	28375	26775	28	8150	500	19040	50	1	5501652	1505	-24.31	11.62	12	0.34	-1125.00	2353.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	25500	7.25	20240320	58200	-53.01	20240123	19050	43.57	20231027	0.18	N	300080	500	27 억		542569	N	N	0	N	00	N
33	20240326	091047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26950	-250	5	-0.92	222285850	8279	4.82	27250	27250	26650	35350	19050	27200	26847.83	9.86	0	-572	28766	27982	27166	26382	25566	28375	26775	28	8150	500	19040	50	1	5501652	1483	-23.96	11.45	12	0.15	-1125.00	2353.00	58200	20240123	-53.69	19050	20231027	41.47	58200	-53.69	20240123	25500	5.69	20240320	58200	-53.69	20240123	19050	41.47	20231027	0.18	N	300080	500	27 억		542569	N	N	0	N	00	N
34	20240325	161121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27200	1350	2	5.22	4682504500	171213	234.76	26400	27950	26350	33600	18100	25850	27349.56	10.24	0	-19238	26483	26166	25833	25516	25183	26000	25350	28	7750	500	18090	50	1	5501652	1496	-24.18	11.56	12	3.11	-1125.00	2353.00	58200	20240123	-53.26	19050	20231027	42.78	58200	-53.26	20240123	25500	6.67	20240320	58200	-53.26	20240123	19050	42.78	20231027	0.19	N	300080	500	27 억		563296	N	N	14	N	00	N
35	20240325	151125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27100	1250	2	4.84	4545502600	166172	227.85	26400	27950	26350	33600	18100	25850	27354.70	10.24	0	-19699	26483	26166	25833	25516	25183	26000	25350	28	7750	500	18090	50	1	5501652	1491	-24.09	11.52	12	3.02	-1125.00	2353.00	58200	20240123	-53.44	19050	20231027	42.26	58200	-53.44	20240123	25500	6.27	20240320	58200	-53.44	20240123	19050	42.26	20231027	0.19	N	300080	500	27 억		563296	N	N	14	N	00	N
36	20240325	141122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	1500	2	5.80	4245411150	155140	212.72	26400	27950	26350	33600	18100	25850	27365.57	10.24	0	-18391	26483	26166	25833	25516	25183	26000	25350	28	7750	500	18090	50	1	5501652	1505	-24.31	11.62	12	2.82	-1125.00	2353.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	25500	7.25	20240320	58200	-53.01	20240123	19050	43.57	20231027	0.19	N	300080	500	27 억		563296	N	N	14	N	00	N
37	20240325	131121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27550	1700	2	6.58	4100421400	149844	205.46	26400	27950	26350	33600	18100	25850	27365.16	10.24	0	-16795	26483	26166	25833	25516	25183	26000	25350	28	7750	500	18090	50	1	5501652	1516	-24.49	11.71	12	2.72	-1125.00	2353.00	58200	20240123	-52.66	19050	20231027	44.62	58200	-52.66	20240123	25500	8.04	20240320	58200	-52.66	20240123	19050	44.62	20231027	0.19	N	300080	500	27 억		563296	N	N	14	N	00	N
38	20240325	121125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	1500	2	5.80	3911895050	142971	196.04	26400	27950	26350	33600	18100	25850	27362.04	10.24	0	-17627	26483	26166	25833	25516	25183	26000	25350	28	7750	500	18090	50	1	5501652	1505	-24.31	11.62	12	2.60	-1125.00	2353.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	25500	7.25	20240320	58200	-53.01	20240123	19050	43.57	20231027	0.19	N	300080	500	27 억		563296	N	N	14	N	00	N
39	20240325	111124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	1500	2	5.80	3794266450	138673	190.15	26400	27950	26350	33600	18100	25850	27361.85	10.24	0	-17589	26483	26166	25833	25516	25183	26000	25350	28	7750	500	18090	50	1	5501652	1505	-24.31	11.62	12	2.52	-1125.00	2353.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	25500	7.25	20240320	58200	-53.01	20240123	19050	43.57	20231027	0.19	N	300080	500	27 억		563296	N	N	14	N	00	N
40	20240325	101123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27400	1550	2	6.00	3478655300	127176	174.38	26400	27950	26350	33600	18100	25850	27353.73	10.24	0	-17246	26483	26166	25833	25516	25183	26000	25350	28	7750	500	18090	50	1	5501652	1507	-24.36	11.64	12	2.31	-1125.00	2353.00	58200	20240123	-52.92	19050	20231027	43.83	58200	-52.92	20240123	25500	7.45	20240320	58200	-52.92	20240123	19050	43.83	20231027	0.19	N	300080	500	27 억		563296	N	N	14	N	00	N
41	20240325	091126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27000	1150	2	4.45	1810902850	66497	91.18	26400	27800	26350	33600	18100	25850	27234.00	10.24	0	-20334	26483	26166	25833	25516	25183	26000	25350	28	7750	500	18090	50	1	5501652	1485	-24.00	11.47	12	1.21	-1125.00	2353.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	25500	5.88	20240320	58200	-53.61	20240123	19050	41.73	20231027	0.19	N	300080	500	27 억		563296	N	N	14	N	00	N
42	20240322	161124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25850	0	3	0.00	1865082500	72517	79.46	26050	26150	25500	33600	18100	25850	25719.23	9.92	0	7569	27316	26582	26116	25382	24916	26350	25150	28	7750	500	18090	50	1	5501652	1422	-22.98	10.99	12	1.32	-1125.00	2353.00	58200	20240123	-55.58	19050	20231027	35.70	58200	-55.58	20240123	25500	1.37	20240322	58200	-55.58	20240123	19050	35.70	20231027	0.19	N	300080	500	27 억		546014	N	N	14	N	00	N
43	20240322	151128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25650	-200	5	-0.77	1794022500	69760	76.44	26050	26150	25500	33600	18100	25850	25717.07	9.92	0	7011	27316	26582	26116	25382	24916	26350	25150	28	7750	500	18090	50	1	5501652	1411	-22.80	10.90	12	1.27	-1125.00	2353.00	58200	20240123	-55.93	19050	20231027	34.65	58200	-55.93	20240123	25500	0.59	20240322	58200	-55.93	20240123	19050	34.65	20231027	0.19	N	300080	500	27 억		546014	N	N	180	N	00	N
44	20240322	141115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	-150	5	-0.58	1497276700	58206	63.78	26050	26150	25500	33600	18100	25850	25723.75	9.92	0	2742	27316	26582	26116	25382	24916	26350	25150	28	7750	500	18090	50	1	5501652	1414	-22.84	10.92	12	1.06	-1125.00	2353.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	25500	0.78	20240322	58200	-55.84	20240123	19050	34.91	20231027	0.19	N	300080	500	27 억		546014	N	N	180	N	00	N
45	20240322	131120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25600	-250	5	-0.97	1296184400	50388	55.21	26050	26150	25500	33600	18100	25850	25724.07	9.92	0	795	27316	26582	26116	25382	24916	26350	25150	28	7750	500	18090	50	1	5501652	1408	-22.76	10.88	12	0.92	-1125.00	2353.00	58200	20240123	-56.01	19050	20231027	34.38	58200	-56.01	20240123	25500	0.39	20240322	58200	-56.01	20240123	19050	34.38	20231027	0.19	N	300080	500	27 억		546014	N	N	180	N	00	N
46	20240322	121117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25600	-250	5	-0.97	1051970900	40846	44.75	26050	26150	25500	33600	18100	25850	25754.56	9.92	0	-3604	27316	26582	26116	25382	24916	26350	25150	28	7750	500	18090	50	1	5501652	1408	-22.76	10.88	12	0.74	-1125.00	2353.00	58200	20240123	-56.01	19050	20231027	34.38	58200	-56.01	20240123	25500	0.39	20240322	58200	-56.01	20240123	19050	34.38	20231027	0.19	N	300080	500	27 억		546014	N	N	180	N	00	N
47	20240322	111124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25650	-200	5	-0.77	831901750	32235	35.32	26050	26150	25500	33600	18100	25850	25807.41	9.92	0	-5775	27316	26582	26116	25382	24916	26350	25150	28	7750	500	18090	50	1	5501652	1411	-22.80	10.90	12	0.59	-1125.00	2353.00	58200	20240123	-55.93	19050	20231027	34.65	58200	-55.93	20240123	25500	0.59	20240322	58200	-55.93	20240123	19050	34.65	20231027	0.19	N	300080	500	27 억		546014	N	N	180	N	00	N
48	20240322	101115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	150	2	0.58	414615400	16010	17.54	26050	26150	25750	33600	18100	25850	25897.28	9.92	0	-2638	27316	26582	26116	25382	24916	26350	25150	28	7750	500	18090	50	1	5501652	1430	-23.11	11.05	12	0.29	-1125.00	2353.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	25500	1.96	20240320	58200	-55.33	20240123	19050	36.48	20231027	0.19	N	300080	500	27 억		546014	N	N	180	N	00	N
49	20240322	091115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	150	2	0.58	61853250	2383	2.61	26050	26150	25900	33600	18100	25850	25956.04	9.92	0	-333	27316	26582	26116	25382	24916	26350	25150	28	7750	500	18090	50	1	5501652	1430	-23.11	11.05	12	0.04	-1125.00	2353.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	25500	1.96	20240320	58200	-55.33	20240123	19050	36.48	20231027	0.19	N	300080	500	27 억		546014	N	N	180	N	00	N
50	20240321	161119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25850	0	3	0.00	2392212350	91065	147.32	26450	26850	25650	33600	18100	25850	26269.54	9.86	0	2084	26816	26332	25916	25432	25016	26125	25225	28	7750	500	18090	50	1	5501652	1422	-22.98	10.99	12	1.66	-1125.00	2353.00	58200	20240123	-55.58	19050	20231027	35.70	58200	-55.58	20240123	25500	1.37	20240320	58200	-55.58	20240123	19050	35.70	20231027	0.20	N	300080	500	27 억		542232	N	N	169	N	00	N
51	20240321	151116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	-150	5	-0.58	2261762700	86009	139.14	26450	26850	25650	33600	18100	25850	26296.81	9.86	0	331	26816	26332	25916	25432	25016	26125	25225	28	7750	500	18090	50	1	5501652	1414	-22.84	10.92	12	1.56	-1125.00	2353.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	25500	0.78	20240320	58200	-55.84	20240123	19050	34.91	20231027	0.20	N	300080	500	27 억		542232	N	N	30	N	00	N
52	20240321	141115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26750	900	2	3.48	1419317300	53714	86.89	26450	26850	26000	33600	18100	25850	26423.60	9.86	0	-1233	26816	26332	25916	25432	25016	26125	25225	28	7750	500	18090	50	1	5501652	1472	-23.78	11.37	12	0.98	-1125.00	2353.00	58200	20240123	-54.04	19050	20231027	40.42	58200	-54.04	20240123	25500	4.90	20240320	58200	-54.04	20240123	19050	40.42	20231027	0.20	N	300080	500	27 억		542232	N	N	30	N	00	N
53	20240321	131104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26800	950	2	3.68	1134907700	43067	69.67	26450	26800	26000	33600	18100	25850	26352.14	9.86	0	1784	26816	26332	25916	25432	25016	26125	25225	28	7750	500	18090	50	1	5501652	1474	-23.82	11.39	12	0.78	-1125.00	2353.00	58200	20240123	-53.95	19050	20231027	40.68	58200	-53.95	20240123	25500	5.10	20240320	58200	-53.95	20240123	19050	40.68	20231027	0.20	N	300080	500	27 억		542232	N	N	30	N	00	N
54	20240321	121118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26550	700	2	2.71	922859600	35101	56.78	26450	26650	26000	33600	18100	25850	26291.55	9.86	0	1151	26816	26332	25916	25432	25016	26125	25225	28	7750	500	18090	50	1	5501652	1461	-23.60	11.28	12	0.64	-1125.00	2353.00	58200	20240123	-54.38	19050	20231027	39.37	58200	-54.38	20240123	25500	4.12	20240320	58200	-54.38	20240123	19050	39.37	20231027	0.20	N	300080	500	27 억		542232	N	N	30	N	00	N
55	20240321	111116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26450	600	2	2.32	726618600	27695	44.80	26450	26550	26000	33600	18100	25850	26236.45	9.86	0	1677	26816	26332	25916	25432	25016	26125	25225	28	7750	500	18090	50	1	5501652	1455	-23.51	11.24	12	0.50	-1125.00	2353.00	58200	20240123	-54.55	19050	20231027	38.85	58200	-54.55	20240123	25500	3.73	20240320	58200	-54.55	20240123	19050	38.85	20231027	0.20	N	300080	500	27 억		542232	N	N	30	N	00	N
56	20240321	101118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	350	2	1.35	406648200	15485	25.05	26450	26500	26100	33600	18100	25850	26260.78	9.86	0	1624	26816	26332	25916	25432	25016	26125	25225	28	7750	500	18090	50	1	5501652	1441	-23.29	11.13	12	0.28	-1125.00	2353.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	25500	2.75	20240320	58200	-54.98	20240123	19050	37.53	20231027	0.20	N	300080	500	27 억		542232	N	N	30	N	00	N
57	20240321	091124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26150	300	2	1.16	131144400	4992	8.08	26450	26450	26100	33600	18100	25850	26270.91	9.86	0	1783	26816	26332	25916	25432	25016	26125	25225	28	7750	500	18090	50	1	5501652	1439	-23.24	11.11	12	0.09	-1125.00	2353.00	58200	20240123	-55.07	19050	20231027	37.27	58200	-55.07	20240123	25500	2.55	20240320	58200	-55.07	20240123	19050	37.27	20231027	0.20	N	300080	500	27 억		542232	N	N	30	N	00	N
58	20240320	161104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25850	-150	5	-0.58	1585779850	61279	74.08	26050	26400	25500	33800	18200	26000	25878.01	9.85	0	-75	27433	26716	26283	25566	25133	26500	25350	28	7800	500	18200	50	1	5501652	1422	-22.98	10.99	12	1.11	-1125.00	2353.00	58200	20240123	-55.58	19050	20231027	35.70	58200	-55.58	20240123	25500	1.37	20240320	58200	-55.58	20240123	19050	35.70	20231027	0.20	N	300080	500	27 억		542169	N	N	30	N	00	N
59	20240320	151108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25950	-50	5	-0.19	1498770650	57923	70.02	26050	26400	25500	33800	18200	26000	25875.16	9.85	0	580	27433	26716	26283	25566	25133	26500	25350	28	7800	500	18200	50	1	5501652	1428	-23.07	11.03	12	1.05	-1125.00	2353.00	58200	20240123	-55.41	19050	20231027	36.22	58200	-55.41	20240123	25500	1.76	20240320	58200	-55.41	20240123	19050	36.22	20231027	0.20	N	300080	500	27 억		542169	N	N	24	N	00	N
60	20240320	141113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	0	3	0.00	1056800550	40829	49.36	26050	26400	25500	33800	18200	26000	25883.49	9.85	0	2170	27433	26716	26283	25566	25133	26500	25350	28	7800	500	18200	50	1	5501652	1430	-23.11	11.05	12	0.74	-1125.00	2353.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	25500	1.96	20240320	58200	-55.33	20240123	19050	36.48	20231027	0.20	N	300080	500	27 억		542169	N	N	24	N	00	N
61	20240320	131113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25850	-150	5	-0.58	964252200	37266	45.05	26050	26400	25500	33800	18200	26000	25874.75	9.85	0	1501	27433	26716	26283	25566	25133	26500	25350	28	7800	500	18200	50	1	5501652	1422	-22.98	10.99	12	0.68	-1125.00	2353.00	58200	20240123	-55.58	19050	20231027	35.70	58200	-55.58	20240123	25500	1.37	20240320	58200	-55.58	20240123	19050	35.70	20231027	0.20	N	300080	500	27 억		542169	N	N	24	N	00	N
62	20240320	121106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	-300	5	-1.15	898734050	34732	41.99	26050	26400	25500	33800	18200	26000	25876.15	9.85	0	957	27433	26716	26283	25566	25133	26500	25350	28	7800	500	18200	50	1	5501652	1414	-22.84	10.92	12	0.63	-1125.00	2353.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	25500	0.78	20240320	58200	-55.84	20240123	19050	34.91	20231027	0.20	N	300080	500	27 억		542169	N	N	24	N	00	N
63	20240320	111108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25550	-450	5	-1.73	760482650	29345	35.47	26050	26400	25500	33800	18200	26000	25915.15	9.85	0	-1103	27433	26716	26283	25566	25133	26500	25350	28	7800	500	18200	50	1	5501652	1406	-22.71	10.86	12	0.53	-1125.00	2353.00	58200	20240123	-56.10	19050	20231027	34.12	58200	-56.10	20240123	25500	0.20	20240320	58200	-56.10	20240123	19050	34.12	20231027	0.20	N	300080	500	27 억		542169	N	N	24	N	00	N
64	20240320	101101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	100	2	0.38	447066400	17163	20.75	26050	26400	25750	33800	18200	26000	26048.35	9.85	0	-2340	27433	26716	26283	25566	25133	26500	25350	28	7800	500	18200	50	1	5501652	1436	-23.20	11.09	12	0.31	-1125.00	2353.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	25750	1.36	20240320	58200	-55.15	20240123	19050	37.01	20231027	0.20	N	300080	500	27 억		542169	N	N	24	N	00	N
65	20240320	091108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	200	2	0.77	54550750	2087	2.52	26050	26250	26050	33800	18200	26000	26140.31	9.85	0	-1076	27433	26716	26283	25566	25133	26500	25350	28	7800	500	18200	50	1	5501652	1441	-23.29	11.13	12	0.04	-1125.00	2353.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	25850	1.35	20240319	58200	-54.98	20240123	19050	37.53	20231027	0.20	N	300080	500	27 억		542169	N	N	24	N	00	N
66	20240319	161054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	-700	5	-2.62	2152252350	82382	63.90	26950	27000	25850	34700	18700	26700	26125.64	9.81	0	3257	29066	27882	27266	26082	25466	27575	25775	28	8000	500	18690	50	1	5501652	1430	-23.11	11.05	12	1.50	-1125.00	2353.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	25850	0.58	20240319	58200	-55.33	20240123	19050	36.48	20231027	0.20	N	300080	500	27 억		539516	N	N	24	N	00	N
67	20240319	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	-600	5	-2.25	2053026100	78568	60.94	26950	27000	25850	34700	18700	26700	26130.56	9.81	0	2757	29066	27882	27266	26082	25466	27575	25775	28	8000	500	18690	50	1	5501652	1436	-23.20	11.09	12	1.43	-1125.00	2353.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	25850	0.97	20240319	58200	-55.15	20240123	19050	37.01	20231027	0.20	N	300080	500	27 억		539516	N	N	8	N	00	N
68	20240319	141105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25950	-750	5	-2.81	1859065300	71092	55.14	26950	27000	25900	34700	18700	26700	26150.13	9.81	0	3161	29066	27882	27266	26082	25466	27575	25775	28	8000	500	18690	50	1	5501652	1428	-23.07	11.03	12	1.29	-1125.00	2353.00	58200	20240123	-55.41	19050	20231027	36.22	58200	-55.41	20240123	25900	0.19	20240319	58200	-55.41	20240123	19050	36.22	20231027	0.20	N	300080	500	27 억		539516	N	N	8	N	00	N
69	20240319	131034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25950	-750	5	-2.81	1637329300	62548	48.51	26950	27000	25900	34700	18700	26700	26177.16	9.81	0	2408	29066	27882	27266	26082	25466	27575	25775	28	8000	500	18690	50	1	5501652	1428	-23.07	11.03	12	1.14	-1125.00	2353.00	58200	20240123	-55.41	19050	20231027	36.22	58200	-55.41	20240123	25900	0.19	20240319	58200	-55.41	20240123	19050	36.22	20231027	0.20	N	300080	500	27 억		539516	N	N	8	N	00	N
70	20240319	121057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26050	-650	5	-2.43	1443609250	55091	42.73	26950	27000	25950	34700	18700	26700	26204.09	9.81	0	3414	29066	27882	27266	26082	25466	27575	25775	28	8000	500	18690	50	1	5501652	1433	-23.16	11.07	12	1.00	-1125.00	2353.00	58200	20240123	-55.24	19050	20231027	36.75	58200	-55.24	20240123	25950	0.39	20240319	58200	-55.24	20240123	19050	36.75	20231027	0.20	N	300080	500	27 억		539516	N	N	8	N	00	N
71	20240319	111103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26050	-650	5	-2.43	1264659400	48213	37.39	26950	27000	25950	34700	18700	26700	26230.67	9.81	0	3102	29066	27882	27266	26082	25466	27575	25775	28	8000	500	18690	50	1	5501652	1433	-23.16	11.07	12	0.88	-1125.00	2353.00	58200	20240123	-55.24	19050	20231027	36.75	58200	-55.24	20240123	25950	0.39	20240319	58200	-55.24	20240123	19050	36.75	20231027	0.20	N	300080	500	27 억		539516	N	N	8	N	00	N
72	20240319	101105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26150	-550	5	-2.06	1062425400	40463	31.38	26950	27000	25950	34700	18700	26700	26256.71	9.81	0	4026	29066	27882	27266	26082	25466	27575	25775	28	8000	500	18690	50	1	5501652	1439	-23.24	11.11	12	0.74	-1125.00	2353.00	58200	20240123	-55.07	19050	20231027	37.27	58200	-55.07	20240123	25950	0.77	20240319	58200	-55.07	20240123	19050	37.27	20231027	0.20	N	300080	500	27 억		539516	N	N	8	N	00	N
73	20240319	091105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26250	-450	5	-1.69	366755400	13817	10.72	26950	27000	26250	34700	18700	26700	26543.78	9.81	0	-1347	29066	27882	27266	26082	25466	27575	25775	28	8000	500	18690	50	1	5501652	1444	-23.33	11.16	12	0.25	-1125.00	2353.00	58200	20240123	-54.90	19050	20231027	37.80	58200	-54.90	20240123	26250	0.00	20240319	58200	-54.90	20240123	19050	37.80	20231027	0.20	N	300080	500	27 억		539516	N	N	8	N	00	N
74	20240318	161057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26700	-800	5	-2.91	3500164750	128345	171.56	27500	28450	26650	35750	19250	27500	27272.85	9.10	0	34946	29600	28550	27850	26800	26100	28200	26450	28	8250	500	19250	50	1	5501652	1469	-23.73	11.35	12	2.33	-1125.00	2353.00	58200	20240123	-54.12	19050	20231027	40.16	58200	-54.12	20240123	26650	0.19	20240318	58200	-54.12	20240123	19050	40.16	20231027	0.20	N	300080	500	27 억		500747	N	N	8	N	00	N
75	20240318	151057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26750	-750	5	-2.73	3283474750	120233	160.72	27500	28450	26700	35750	19250	27500	27309.25	9.10	0	33374	29600	28550	27850	26800	26100	28200	26450	28	8250	500	19250	50	1	5501652	1472	-23.78	11.37	12	2.19	-1125.00	2353.00	58200	20240123	-54.04	19050	20231027	40.42	58200	-54.04	20240123	26700	0.19	20240318	58200	-54.04	20240123	19050	40.42	20231027	0.20	N	300080	500	27 억		500747	N	N	85	N	00	N
76	20240318	141057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27000	-500	5	-1.82	2047550500	74136	99.10	27500	28450	27000	35750	19250	27500	27618.86	9.10	0	14161	29600	28550	27850	26800	26100	28200	26450	28	8250	500	19250	50	1	5501652	1485	-24.00	11.47	12	1.35	-1125.00	2353.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	26900	0.37	20240312	58200	-53.61	20240123	19050	41.73	20231027	0.20	N	300080	500	27 억		500747	N	N	85	N	00	N
77	20240318	131056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27600	100	2	0.36	940868650	33589	44.90	27500	28450	27500	35750	19250	27500	28011.37	9.10	0	-1102	29600	28550	27850	26800	26100	28200	26450	28	8250	500	19250	50	1	5501652	1518	-24.53	11.73	12	0.61	-1125.00	2353.00	58200	20240123	-52.58	19050	20231027	44.88	58200	-52.58	20240123	26900	2.60	20240312	58200	-52.58	20240123	19050	44.88	20231027	0.20	N	300080	500	27 억		500747	N	N	85	N	00	N
78	20240318	121050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27950	450	2	1.64	728520000	25949	34.69	27500	28450	27500	35750	19250	27500	28075.29	9.10	0	-1690	29600	28550	27850	26800	26100	28200	26450	28	8250	500	19250	50	1	5501652	1538	-24.84	11.88	12	0.47	-1125.00	2353.00	58200	20240123	-51.98	19050	20231027	46.72	58200	-51.98	20240123	26900	3.90	20240312	58200	-51.98	20240123	19050	46.72	20231027	0.20	N	300080	500	27 억		500747	N	N	85	N	00	N
79	20240318	111059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28050	550	2	2.00	625543900	22273	29.77	27500	28450	27500	35750	19250	27500	28085.56	9.10	0	-443	29600	28550	27850	26800	26100	28200	26450	28	8250	500	19250	50	1	5501652	1543	-24.93	11.92	12	0.40	-1125.00	2353.00	58200	20240123	-51.80	19050	20231027	47.24	58200	-51.80	20240123	26900	4.28	20240312	58200	-51.80	20240123	19050	47.24	20231027	0.20	N	300080	500	27 억		500747	N	N	85	N	00	N
80	20240318	101056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27950	450	2	1.64	372763850	13310	17.79	27500	28400	27500	35750	19250	27500	28006.68	9.10	0	-540	29600	28550	27850	26800	26100	28200	26450	28	8250	500	19250	50	1	5501652	1538	-24.84	11.88	12	0.24	-1125.00	2353.00	58200	20240123	-51.98	19050	20231027	46.72	58200	-51.98	20240123	26900	3.90	20240312	58200	-51.98	20240123	19050	46.72	20231027	0.20	N	300080	500	27 억		500747	N	N	85	N	00	N
81	20240318	091056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27850	350	2	1.27	80351600	2889	3.86	27500	28000	27500	35750	19250	27500	27814.03	9.10	0	107	29600	28550	27850	26800	26100	28200	26450	28	8250	500	19250	50	1	5501652	1532	-24.76	11.84	12	0.05	-1125.00	2353.00	58200	20240123	-52.15	19050	20231027	46.19	58200	-52.15	20240123	26900	3.53	20240312	58200	-52.15	20240123	19050	46.19	20231027	0.20	N	300080	500	27 억		500747	N	N	85	N	00	N
82	20240315	161043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27500	-700	5	-2.48	2083825500	74532	79.00	27950	28900	27150	36650	19750	28200	27959.74	9.34	0	-16454	30233	29216	28433	27416	26633	28825	27025	28	8450	500	19740	50	1	5501652	1513	-24.44	11.69	12	1.35	-1125.00	2353.00	58200	20240123	-52.75	19050	20231027	44.36	58200	-52.75	20240123	26900	2.23	20240312	58200	-52.75	20240123	19050	44.36	20231027	0.22	N	300080	500	27 억		513926	N	N	85	N	00	N
83	20240315	151016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27550	-650	5	-2.30	1987701000	71040	75.30	27950	28900	27150	36650	19750	28200	27979.93	9.34	0	-14371	30233	29216	28433	27416	26633	28825	27025	28	8450	500	19740	50	1	5501652	1516	-24.49	11.71	12	1.29	-1125.00	2353.00	58200	20240123	-52.66	19050	20231027	44.62	58200	-52.66	20240123	26900	2.42	20240312	58200	-52.66	20240123	19050	44.62	20231027	0.22	N	300080	500	27 억		513926	N	N	4	N	00	N
84	20240315	140949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27550	-650	5	-2.30	1819705300	64943	68.84	27950	28900	27150	36650	19750	28200	28019.95	9.34	0	-12858	30233	29216	28433	27416	26633	28825	27025	28	8450	500	19740	50	1	5501652	1516	-24.49	11.71	12	1.18	-1125.00	2353.00	58200	20240123	-52.66	19050	20231027	44.62	58200	-52.66	20240123	26900	2.42	20240312	58200	-52.66	20240123	19050	44.62	20231027	0.22	N	300080	500	27 억		513926	N	N	4	N	00	N
85	20240315	131046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27600	-600	5	-2.13	1703686150	60743	64.38	27950	28900	27150	36650	19750	28200	28047.37	9.34	0	-12239	30233	29216	28433	27416	26633	28825	27025	28	8450	500	19740	50	1	5501652	1518	-24.53	11.73	12	1.10	-1125.00	2353.00	58200	20240123	-52.58	19050	20231027	44.88	58200	-52.58	20240123	26900	2.60	20240312	58200	-52.58	20240123	19050	44.88	20231027	0.22	N	300080	500	27 억		513926	N	N	4	N	00	N
86	20240315	121045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27950	-250	5	-0.89	1381076200	49116	52.06	27950	28900	27150	36650	19750	28200	28118.61	9.34	0	-10157	30233	29216	28433	27416	26633	28825	27025	28	8450	500	19740	50	1	5501652	1538	-24.84	11.88	12	0.89	-1125.00	2353.00	58200	20240123	-51.98	19050	20231027	46.72	58200	-51.98	20240123	26900	3.90	20240312	58200	-51.98	20240123	19050	46.72	20231027	0.22	N	300080	500	27 억		513926	N	N	4	N	00	N
87	20240315	111042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28200	0	3	0.00	1176535550	41820	44.33	27950	28900	27150	36650	19750	28200	28133.27	9.34	0	-7807	30233	29216	28433	27416	26633	28825	27025	28	8450	500	19740	50	1	5501652	1551	-25.07	11.98	12	0.76	-1125.00	2353.00	58200	20240123	-51.55	19050	20231027	48.03	58200	-51.55	20240123	26900	4.83	20240312	58200	-51.55	20240123	19050	48.03	20231027	0.22	N	300080	500	27 억		513926	N	N	4	N	00	N
88	20240315	101046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28650	450	2	1.60	846187300	30169	31.98	27950	28900	27150	36650	19750	28200	28048.08	9.34	0	-4574	30233	29216	28433	27416	26633	28825	27025	28	8450	500	19740	50	1	5501652	1576	-25.47	12.18	12	0.55	-1125.00	2353.00	58200	20240123	-50.77	19050	20231027	50.39	58200	-50.77	20240123	26900	6.51	20240312	58200	-50.77	20240123	19050	50.39	20231027	0.22	N	300080	500	27 억		513926	N	N	4	N	00	N
89	20240315	091051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27500	-700	5	-2.48	237248600	8642	9.16	27950	28100	27150	36650	19750	28200	27450.20	9.34	0	-2238	30233	29216	28433	27416	26633	28825	27025	28	8450	500	19740	50	1	5501652	1513	-24.44	11.69	12	0.16	-1125.00	2353.00	58200	20240123	-52.75	19050	20231027	44.36	58200	-52.75	20240123	26900	2.23	20240312	58200	-52.75	20240123	19050	44.36	20231027	0.22	N	300080	500	27 억		513926	N	N	4	N	00	N
90	20240314	161033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28200	-400	5	-1.40	2615643000	92083	58.75	28650	29450	27650	37150	20050	28600	28404.86	9.34	0	-6309	30233	29416	28383	27566	26533	29825	27975	28	8550	500	20020	50	1	5501652	1551	-25.07	11.98	12	1.67	-1125.00	2353.00	58200	20240123	-51.55	19050	20231027	48.03	58200	-51.55	20240123	26900	4.83	20240312	58200	-51.55	20240123	19050	48.03	20231027	0.22	N	300080	500	27 억		513635	N	N	4	N	00	N
91	20240314	151038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28200	-400	5	-1.40	2498249050	87916	56.10	28650	29450	27650	37150	20050	28600	28415.90	9.34	0	-7180	30233	29416	28383	27566	26533	29825	27975	28	8550	500	20020	50	1	5501652	1551	-25.07	11.98	12	1.60	-1125.00	2353.00	58200	20240123	-51.55	19050	20231027	48.03	58200	-51.55	20240123	26900	4.83	20240312	58200	-51.55	20240123	19050	48.03	20231027	0.22	N	300080	500	27 억		513635	N	N	840	N	00	N
92	20240314	141038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28300	-300	5	-1.05	2223812200	78185	49.89	28650	29450	27650	37150	20050	28600	28442.55	9.34	0	-8303	30233	29416	28383	27566	26533	29825	27975	28	8550	500	20020	50	1	5501652	1557	-25.16	12.03	12	1.42	-1125.00	2353.00	58200	20240123	-51.37	19050	20231027	48.56	58200	-51.37	20240123	26900	5.20	20240312	58200	-51.37	20240123	19050	48.56	20231027	0.22	N	300080	500	27 억		513635	N	N	840	N	00	N
93	20240314	131036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28200	-400	5	-1.40	1936292200	67975	43.37	28650	29450	27650	37150	20050	28600	28485.02	9.34	0	-10251	30233	29416	28383	27566	26533	29825	27975	28	8550	500	20020	50	1	5501652	1551	-25.07	11.98	12	1.24	-1125.00	2353.00	58200	20240123	-51.55	19050	20231027	48.03	58200	-51.55	20240123	26900	4.83	20240312	58200	-51.55	20240123	19050	48.03	20231027	0.22	N	300080	500	27 억		513635	N	N	840	N	00	N
94	20240314	121037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28050	-550	5	-1.92	1684669700	59032	37.67	28650	29450	27650	37150	20050	28600	28538.04	9.34	0	-12800	30233	29416	28383	27566	26533	29825	27975	28	8550	500	20020	50	1	5501652	1543	-24.93	11.92	12	1.07	-1125.00	2353.00	58200	20240123	-51.80	19050	20231027	47.24	58200	-51.80	20240123	26900	4.28	20240312	58200	-51.80	20240123	19050	47.24	20231027	0.22	N	300080	500	27 억		513635	N	N	840	N	00	N
95	20240314	111037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28050	-550	5	-1.92	1413942700	49323	31.47	28650	29450	27650	37150	20050	28600	28667.28	9.34	0	-14086	30233	29416	28383	27566	26533	29825	27975	28	8550	500	20020	50	1	5501652	1543	-24.93	11.92	12	0.90	-1125.00	2353.00	58200	20240123	-51.80	19050	20231027	47.24	58200	-51.80	20240123	26900	4.28	20240312	58200	-51.80	20240123	19050	47.24	20231027	0.22	N	300080	500	27 억		513635	N	N	840	N	00	N
96	20240314	101045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28300	-300	5	-1.05	1034796450	35790	22.84	28650	29450	28300	37150	20050	28600	28914.76	9.34	0	-12050	30233	29416	28383	27566	26533	29825	27975	28	8550	500	20020	50	1	5501652	1557	-25.16	12.03	12	0.65	-1125.00	2353.00	58200	20240123	-51.37	19050	20231027	48.56	58200	-51.37	20240123	26900	5.20	20240312	58200	-51.37	20240123	19050	48.56	20231027	0.22	N	300080	500	27 억		513635	N	N	840	N	00	N
97	20240314	091041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29100	500	2	1.75	376688250	12936	8.25	28650	29450	28650	37150	20050	28600	29127.53	9.34	0	-5157	30233	29416	28383	27566	26533	29825	27975	28	8550	500	20020	50	1	5501652	1601	-25.87	12.37	12	0.24	-1125.00	2353.00	58200	20240123	-50.00	19050	20231027	52.76	58200	-50.00	20240123	26900	8.18	20240312	58200	-50.00	20240123	19050	52.76	20231027	0.22	N	300080	500	27 억		513635	N	N	840	N	00	N
98	20240313	161023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28600	1250	2	4.57	4442013550	155858	226.31	27400	29200	27350	35550	19150	27350	28500.16	9.31	0	2079	28050	27700	27300	26950	26550	27500	26750	28	8200	500	19140	50	1	5501652	1573	-25.42	12.15	12	2.83	-1125.00	2353.00	58200	20240123	-50.86	19050	20231027	50.13	58200	-50.86	20240123	26900	6.32	20240312	58200	-50.86	20240123	19050	50.13	20231027	0.22	N	300080	500	27 억		512135	N	N	840	N	00	N
99	20240313	151028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28600	1250	2	4.57	4287178900	150446	218.45	27400	29200	27350	35550	19150	27350	28496.46	9.31	0	2004	28050	27700	27300	26950	26550	27500	26750	28	8200	500	19140	50	1	5501652	1573	-25.42	12.15	12	2.73	-1125.00	2353.00	58200	20240123	-50.86	19050	20231027	50.13	58200	-50.86	20240123	26900	6.32	20240312	58200	-50.86	20240123	19050	50.13	20231027	0.22	N	300080	500	27 억		512135	N	N	0	N	00	N
100	20240313	141026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28400	1050	2	3.84	3969562500	139343	202.33	27400	29200	27350	35550	19150	27350	28487.71	9.31	0	2518	28050	27700	27300	26950	26550	27500	26750	28	8200	500	19140	50	1	5501652	1562	-25.24	12.07	12	2.53	-1125.00	2353.00	58200	20240123	-51.20	19050	20231027	49.08	58200	-51.20	20240123	26900	5.58	20240312	58200	-51.20	20240123	19050	49.08	20231027	0.22	N	300080	500	27 억		512135	N	N	0	N	00	N
101	20240313	131035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28500	1150	2	4.20	3644037800	127865	185.66	27400	29200	27350	35550	19150	27350	28499.10	9.31	0	74	28050	27700	27300	26950	26550	27500	26750	28	8200	500	19140	50	1	5501652	1568	-25.33	12.11	12	2.32	-1125.00	2353.00	58200	20240123	-51.03	19050	20231027	49.61	58200	-51.03	20240123	26900	5.95	20240312	58200	-51.03	20240123	19050	49.61	20231027	0.22	N	300080	500	27 억		512135	N	N	0	N	00	N
102	20240313	121029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28650	1300	2	4.75	3240587750	113757	165.18	27400	29200	27350	35550	19150	27350	28486.93	9.31	0	-3609	28050	27700	27300	26950	26550	27500	26750	28	8200	500	19140	50	1	5501652	1576	-25.47	12.18	12	2.07	-1125.00	2353.00	58200	20240123	-50.77	19050	20231027	50.39	58200	-50.77	20240123	26900	6.51	20240312	58200	-50.77	20240123	19050	50.39	20231027	0.22	N	300080	500	27 억		512135	N	N	0	N	00	N
103	20240313	111026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28950	1600	2	5.85	2788299050	98096	142.44	27400	29200	27350	35550	19150	27350	28424.19	9.31	0	-2447	28050	27700	27300	26950	26550	27500	26750	28	8200	500	19140	50	1	5501652	1593	-25.73	12.30	12	1.78	-1125.00	2353.00	58200	20240123	-50.26	19050	20231027	51.97	58200	-50.26	20240123	26900	7.62	20240312	58200	-50.26	20240123	19050	51.97	20231027	0.22	N	300080	500	27 억		512135	N	N	0	N	00	N
104	20240313	101023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28400	1050	2	3.84	1474840650	52439	76.14	27400	28700	27350	35550	19150	27350	28124.88	9.31	0	-224	28050	27700	27300	26950	26550	27500	26750	28	8200	500	19140	50	1	5501652	1562	-25.24	12.07	12	0.95	-1125.00	2353.00	58200	20240123	-51.20	19050	20231027	49.08	58200	-51.20	20240123	26900	5.58	20240312	58200	-51.20	20240123	19050	49.08	20231027	0.22	N	300080	500	27 억		512135	N	N	0	N	00	N
105	20240313	091032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27450	100	2	0.37	158034350	5743	8.34	27400	27900	27400	35550	19150	27350	27517.73	9.31	0	371	28050	27700	27300	26950	26550	27500	26750	28	8200	500	19140	50	1	5501652	1510	-24.40	11.67	12	0.10	-1125.00	2353.00	58200	20240123	-52.84	19050	20231027	44.09	58200	-52.84	20240123	26900	2.04	20240312	58200	-52.84	20240123	19050	44.09	20231027	0.22	N	300080	500	27 억		512135	N	N	0	N	00	N
106	20240312	161016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	150	2	0.55	1860976250	68376	74.50	27600	27650	26900	35350	19050	27200	27216.60	9.58	0	-15226	28433	27816	27433	26816	26433	27625	26625	28	8150	500	19040	50	1	5501652	1505	-24.31	11.62	12	1.24	-1125.00	2353.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	26900	1.67	20240312	58200	-53.01	20240123	19050	43.57	20231027	0.23	N	300080	500	27 억		527300	N	N	3	N	00	N
107	20240312	151013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	150	2	0.55	1795957000	65997	71.90	27600	27650	26900	35350	19050	27200	27212.72	9.58	0	-14165	28433	27816	27433	26816	26433	27625	26625	28	8150	500	19040	50	1	5501652	1505	-24.31	11.62	12	1.20	-1125.00	2353.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	26900	1.67	20240312	58200	-53.01	20240123	19050	43.57	20231027	0.23	N	300080	500	27 억		527300	N	N	3	N	00	N
108	20240312	141004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27400	200	2	0.74	1603189600	58939	64.21	27600	27650	26900	35350	19050	27200	27200.83	9.58	0	-12707	28433	27816	27433	26816	26433	27625	26625	28	8150	500	19040	50	1	5501652	1507	-24.36	11.64	12	1.07	-1125.00	2353.00	58200	20240123	-52.92	19050	20231027	43.83	58200	-52.92	20240123	26900	1.86	20240312	58200	-52.92	20240123	19050	43.83	20231027	0.23	N	300080	500	27 억		527300	N	N	3	N	00	N
109	20240312	130924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27300	100	2	0.37	1472667600	54158	59.01	27600	27650	26900	35350	19050	27200	27192.05	9.58	0	-13005	28433	27816	27433	26816	26433	27625	26625	28	8150	500	19040	50	1	5501652	1502	-24.27	11.60	12	0.98	-1125.00	2353.00	58200	20240123	-53.09	19050	20231027	43.31	58200	-53.09	20240123	26900	1.49	20240312	58200	-53.09	20240123	19050	43.31	20231027	0.23	N	300080	500	27 억		527300	N	N	3	N	00	N
110	20240312	121017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27050	-150	5	-0.55	1282128150	47168	51.39	27600	27650	26900	35350	19050	27200	27182.14	9.58	0	-10788	28433	27816	27433	26816	26433	27625	26625	28	8150	500	19040	50	1	5501652	1488	-24.04	11.50	12	0.86	-1125.00	2353.00	58200	20240123	-53.52	19050	20231027	41.99	58200	-53.52	20240123	26900	0.56	20240312	58200	-53.52	20240123	19050	41.99	20231027	0.23	N	300080	500	27 억		527300	N	N	3	N	00	N
111	20240312	111013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27100	-100	5	-0.37	973011900	35742	38.94	27600	27650	26900	35350	19050	27200	27223.24	9.58	0	-6490	28433	27816	27433	26816	26433	27625	26625	28	8150	500	19040	50	1	5501652	1491	-24.09	11.52	12	0.65	-1125.00	2353.00	58200	20240123	-53.44	19050	20231027	42.26	58200	-53.44	20240123	26900	0.74	20240312	58200	-53.44	20240123	19050	42.26	20231027	0.23	N	300080	500	27 억		527300	N	N	3	N	00	N
112	20240312	101016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	150	2	0.55	713180550	26234	28.58	27600	27650	26900	35350	19050	27200	27185.33	9.58	0	-4293	28433	27816	27433	26816	26433	27625	26625	28	8150	500	19040	50	1	5501652	1505	-24.31	11.62	12	0.48	-1125.00	2353.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	26900	1.67	20240312	58200	-53.01	20240123	19050	43.57	20231027	0.23	N	300080	500	27 억		527300	N	N	3	N	00	N
113	20240312	091014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27300	100	2	0.37	141064800	5144	5.60	27600	27650	27250	35350	19050	27200	27425.23	9.58	0	-2435	28433	27816	27433	26816	26433	27625	26625	28	8150	500	19040	50	1	5501652	1502	-24.27	11.60	12	0.09	-1125.00	2353.00	58200	20240123	-53.09	19050	20231027	43.31	58200	-53.09	20240123	27050	0.92	20240311	58200	-53.09	20240123	19050	43.31	20231027	0.23	N	300080	500	27 억		527300	N	N	3	N	00	N
114	20240311	161010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27200	-800	5	-2.86	2492913950	90992	51.07	27950	28050	27050	36400	19600	28000	27396.89	9.43	0	8681	30133	29066	28433	27366	26733	28750	27050	28	8400	500	19600	50	1	5501652	1496	-24.18	11.56	12	1.65	-1125.00	2353.00	58200	20240123	-53.26	19050	20231027	42.78	58200	-53.26	20240123	27050	0.55	20240311	58200	-53.26	20240123	19050	42.78	20231027	0.28	N	300080	500	27 억		518612	N	N	3	N	00	N
115	20240311	151009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27150	-850	5	-3.04	2235909100	81523	45.75	27950	28050	27100	36400	19600	28000	27426.27	9.43	0	5939	30133	29066	28433	27366	26733	28750	27050	28	8400	500	19600	50	1	5501652	1494	-24.13	11.54	12	1.48	-1125.00	2353.00	58200	20240123	-53.35	19050	20231027	42.52	58200	-53.35	20240123	27100	0.18	20240311	58200	-53.35	20240123	19050	42.52	20231027	0.28	N	300080	500	27 억		518612	N	N	23	N	00	N
116	20240311	141007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27400	-600	5	-2.14	1858466100	67671	37.98	27950	28050	27200	36400	19600	28000	27462.74	9.43	0	11888	30133	29066	28433	27366	26733	28750	27050	28	8400	500	19600	50	1	5501652	1507	-24.36	11.64	12	1.23	-1125.00	2353.00	58200	20240123	-52.92	19050	20231027	43.83	58200	-52.92	20240123	27200	0.74	20240311	58200	-52.92	20240123	19050	43.83	20231027	0.28	N	300080	500	27 억		518612	N	N	23	N	00	N
117	20240311	131008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27250	-750	5	-2.68	1579404200	57462	32.25	27950	28050	27250	36400	19600	28000	27485.48	9.43	0	8672	30133	29066	28433	27366	26733	28750	27050	28	8400	500	19600	50	1	5501652	1499	-24.22	11.58	12	1.04	-1125.00	2353.00	58200	20240123	-53.18	19050	20231027	43.04	58200	-53.18	20240123	27250	0.00	20240311	58200	-53.18	20240123	19050	43.04	20231027	0.28	N	300080	500	27 억		518612	N	N	23	N	00	N
118	20240311	121009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27300	-700	5	-2.50	1402041450	50978	28.61	27950	28050	27250	36400	19600	28000	27502.24	9.43	0	9750	30133	29066	28433	27366	26733	28750	27050	28	8400	500	19600	50	1	5501652	1502	-24.27	11.60	12	0.93	-1125.00	2353.00	58200	20240123	-53.09	19050	20231027	43.31	58200	-53.09	20240123	27250	0.18	20240311	58200	-53.09	20240123	19050	43.31	20231027	0.28	N	300080	500	27 억		518612	N	N	23	N	00	N
119	20240311	111004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	-650	5	-2.32	1225144100	44506	24.98	27950	28050	27250	36400	19600	28000	27526.93	9.43	0	9162	30133	29066	28433	27366	26733	28750	27050	28	8400	500	19600	50	1	5501652	1505	-24.31	11.62	12	0.81	-1125.00	2353.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	27250	0.37	20240311	58200	-53.01	20240123	19050	43.57	20231027	0.28	N	300080	500	27 억		518612	N	N	23	N	00	N
120	20240311	100955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27400	-600	5	-2.14	926626100	33635	18.88	27950	28050	27250	36400	19600	28000	27548.59	9.43	0	6460	30133	29066	28433	27366	26733	28750	27050	28	8400	500	19600	50	1	5501652	1507	-24.36	11.64	12	0.61	-1125.00	2353.00	58200	20240123	-52.92	19050	20231027	43.83	58200	-52.92	20240123	27250	0.55	20240311	58200	-52.92	20240123	19050	43.83	20231027	0.28	N	300080	500	27 억		518612	N	N	23	N	00	N
121	20240311	091000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27900	-100	5	-0.36	238837950	8634	4.85	27950	28050	27450	36400	19600	28000	27659.93	9.43	0	1568	30133	29066	28433	27366	26733	28750	27050	28	8400	500	19600	50	1	5501652	1535	-24.80	11.86	12	0.16	-1125.00	2353.00	58200	20240123	-52.06	19050	20231027	46.46	58200	-52.06	20240123	27450	1.64	20240311	58200	-52.06	20240123	19050	46.46	20231027	0.28	N	300080	500	27 억		518612	N	N	23	N	00	N
122	20240308	161005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28000	-1000	5	-3.45	5004611350	177069	57.76	28900	29500	27800	37700	20300	29000	28264.20	8.91	0	28319	33833	31416	30183	27766	26533	30800	27150	28	8700	500	20300	50	1	5501652	1540	-24.89	11.90	12	3.22	-1125.00	2353.00	58200	20240123	-51.89	19050	20231027	46.98	58200	-51.89	20240123	27800	0.72	20240308	58200	-51.89	20240123	19050	46.98	20231027	0.26	N	300080	500	27 억		490412	N	N	23	N	00	N
123	20240308	151004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28000	-1000	5	-3.45	4751262050	168008	54.81	28900	29500	27800	37700	20300	29000	28279.98	8.91	0	25092	33833	31416	30183	27766	26533	30800	27150	28	8700	500	20300	50	1	5501652	1540	-24.89	11.90	12	3.05	-1125.00	2353.00	58200	20240123	-51.89	19050	20231027	46.98	58200	-51.89	20240123	27800	0.72	20240308	58200	-51.89	20240123	19050	46.98	20231027	0.26	N	300080	500	27 억		490412	N	N	59	N	00	N
124	20240308	140956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28150	-850	5	-2.93	3941746300	139044	45.36	28900	29500	27850	37700	20300	29000	28348.91	8.91	0	23057	33833	31416	30183	27766	26533	30800	27150	28	8700	500	20300	50	1	5501652	1549	-25.02	11.96	12	2.53	-1125.00	2353.00	58200	20240123	-51.63	19050	20231027	47.77	58200	-51.63	20240123	27850	1.08	20240308	58200	-51.63	20240123	19050	47.77	20231027	0.26	N	300080	500	27 억		490412	N	N	59	N	00	N
125	20240308	130952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28250	-750	5	-2.59	3498457850	123286	40.22	28900	29500	27850	37700	20300	29000	28376.77	8.91	0	19924	33833	31416	30183	27766	26533	30800	27150	28	8700	500	20300	50	1	5501652	1554	-25.11	12.01	12	2.24	-1125.00	2353.00	58200	20240123	-51.46	19050	20231027	48.29	58200	-51.46	20240123	27850	1.44	20240308	58200	-51.46	20240123	19050	48.29	20231027	0.26	N	300080	500	27 억		490412	N	N	59	N	00	N
126	20240308	120955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27950	-1050	5	-3.62	3156058000	111121	36.25	28900	29500	27900	37700	20300	29000	28401.99	8.91	0	16854	33833	31416	30183	27766	26533	30800	27150	28	8700	500	20300	50	1	5501652	1538	-24.84	11.88	12	2.02	-1125.00	2353.00	58200	20240123	-51.98	19050	20231027	46.72	58200	-51.98	20240123	27900	0.18	20240308	58200	-51.98	20240123	19050	46.72	20231027	0.26	N	300080	500	27 억		490412	N	N	59	N	00	N
127	20240308	110957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28200	-800	5	-2.76	2324421550	81436	26.57	28900	29500	28150	37700	20300	29000	28542.92	8.91	0	16308	33833	31416	30183	27766	26533	30800	27150	28	8700	500	20300	50	1	5501652	1551	-25.07	11.98	12	1.48	-1125.00	2353.00	58200	20240123	-51.55	19050	20231027	48.03	58200	-51.55	20240123	28150	0.18	20240308	58200	-51.55	20240123	19050	48.03	20231027	0.26	N	300080	500	27 억		490412	N	N	59	N	00	N
128	20240308	100952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28500	-500	5	-1.72	1650533050	57635	18.80	28900	29500	28200	37700	20300	29000	28637.69	8.91	0	16298	33833	31416	30183	27766	26533	30800	27150	28	8700	500	20300	50	1	5501652	1568	-25.33	12.11	12	1.05	-1125.00	2353.00	58200	20240123	-51.03	19050	20231027	49.61	58200	-51.03	20240123	28200	1.06	20240308	58200	-51.03	20240123	19050	49.61	20231027	0.26	N	300080	500	27 억		490412	N	N	59	N	00	N
129	20240308	090952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29200	200	2	0.69	259917900	8938	2.92	28900	29500	28900	37700	20300	29000	29080.10	8.91	0	-316	33833	31416	30183	27766	26533	30800	27150	28	8700	500	20300	50	1	5501652	1606	-25.96	12.41	12	0.16	-1125.00	2353.00	58200	20240123	-49.83	19050	20231027	53.28	58200	-49.83	20240123	28850	1.21	20240102	58200	-49.83	20240123	19050	53.28	20231027	0.26	N	300080	500	27 억		490412	N	N	59	N	00	N
130	20240307	160952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29000	-3600	5	-11.04	9167949950	305206	391.22	32600	32600	28950	42350	22850	32600	30040.39	9.16	0	-13640	33933	33266	32633	31966	31333	32950	31650	28	9750	500	22820	50	1	5501652	1595	-25.78	12.32	12	5.55	-1125.00	2353.00	58200	20240123	-50.17	19050	20231027	52.23	58200	-50.17	20240123	28850	0.52	20240102	58200	-50.17	20240123	19050	52.23	20231027	0.30	N	300080	500	27 억		504212	N	N	36	N	00	N
131	20240307	150934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29150	-3450	5	-10.58	8785220900	292040	374.34	32600	32600	28950	42350	22850	32600	30082.25	9.16	0	-9986	33933	33266	32633	31966	31333	32950	31650	28	9750	500	22820	50	1	5501652	1604	-25.91	12.39	12	5.31	-1125.00	2353.00	58200	20240123	-49.91	19050	20231027	53.02	58200	-49.91	20240123	28850	1.04	20240102	58200	-49.91	20240123	19050	53.02	20231027	0.30	N	300080	500	27 억		504212	N	N	0	N	00	N
132	20240307	140933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29400	-3200	5	-9.82	7766927800	257132	329.60	32600	32600	29350	42350	22850	32600	30205.99	9.16	0	-9097	33933	33266	32633	31966	31333	32950	31650	28	9750	500	22820	50	1	5501652	1617	-26.13	12.49	12	4.67	-1125.00	2353.00	58200	20240123	-49.48	19050	20231027	54.33	58200	-49.48	20240123	28850	1.91	20240102	58200	-49.48	20240123	19050	54.33	20231027	0.30	N	300080	500	27 억		504212	N	N	0	N	00	N
133	20240307	130942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29600	-3000	5	-9.20	7168368650	236801	303.54	32600	32600	29350	42350	22850	32600	30271.70	9.16	0	-7380	33933	33266	32633	31966	31333	32950	31650	28	9750	500	22820	50	1	5501652	1628	-26.31	12.58	12	4.30	-1125.00	2353.00	58200	20240123	-49.14	19050	20231027	55.38	58200	-49.14	20240123	28850	2.60	20240102	58200	-49.14	20240123	19050	55.38	20231027	0.30	N	300080	500	27 억		504212	N	N	0	N	00	N
134	20240307	120946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29400	-3200	5	-9.82	6737780600	222199	284.82	32600	32600	29350	42350	22850	32600	30323.18	9.16	0	-6808	33933	33266	32633	31966	31333	32950	31650	28	9750	500	22820	50	1	5501652	1617	-26.13	12.49	12	4.04	-1125.00	2353.00	58200	20240123	-49.48	19050	20231027	54.33	58200	-49.48	20240123	28850	1.91	20240102	58200	-49.48	20240123	19050	54.33	20231027	0.30	N	300080	500	27 억		504212	N	N	0	N	00	N
135	20240307	110952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29550	-3050	5	-9.36	6079614600	199946	256.30	32600	32600	29350	42350	22850	32600	30406.28	9.16	0	-4698	33933	33266	32633	31966	31333	32950	31650	28	9750	500	22820	50	1	5501652	1626	-26.27	12.56	12	3.63	-1125.00	2353.00	58200	20240123	-49.23	19050	20231027	55.12	58200	-49.23	20240123	28850	2.43	20240102	58200	-49.23	20240123	19050	55.12	20231027	0.30	N	300080	500	27 억		504212	N	N	0	N	00	N
136	20240307	100945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30100	-2500	5	-7.67	3216854250	103838	133.10	32600	32600	30100	42350	22850	32600	30979.55	9.16	0	-3644	33933	33266	32633	31966	31333	32950	31650	28	9750	500	22820	50	1	5501652	1656	-26.76	12.79	12	1.89	-1125.00	2353.00	58200	20240123	-48.28	19050	20231027	58.01	58200	-48.28	20240123	28850	4.33	20240102	58200	-48.28	20240123	19050	58.01	20231027	0.30	N	300080	500	27 억		504212	N	N	0	N	00	N
137	20240307	090948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32150	-450	5	-1.38	386139500	11969	15.34	32600	32600	31900	42350	22850	32600	32261.63	9.16	0	2174	33933	33266	32633	31966	31333	32950	31650	28	9750	500	22820	50	1	5501652	1769	-28.58	13.66	12	0.22	-1125.00	2353.00	58200	20240123	-44.76	19050	20231027	68.77	58200	-44.76	20240123	28850	11.44	20240102	58200	-44.76	20240123	19050	68.77	20231027	0.30	N	300080	500	27 억		504212	N	N	0	N	00	N
138	20240306	160939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	-750	5	-2.25	2514320000	77685	56.67	33050	33300	32000	43350	23350	33350	32364.22	9.42	0	-14122	34750	34050	32950	32250	31150	34400	32600	28	10000	500	23340	50	1	5501652	1794	-28.98	13.85	12	1.41	-1125.00	2353.00	58200	20240123	-43.99	19050	20231027	71.13	58200	-43.99	20240123	28850	13.00	20240102	58200	-43.99	20240123	19050	71.13	20231027	0.27	N	300080	500	27 억		518501	N	N	2	N	00	N
139	20240306	150941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	-1050	5	-3.15	2315417850	71562	52.20	33050	33300	32000	43350	23350	33350	32355.40	9.42	0	-13258	34750	34050	32950	32250	31150	34400	32600	28	10000	500	23340	50	1	5501652	1777	-28.71	13.73	12	1.30	-1125.00	2353.00	58200	20240123	-44.50	19050	20231027	69.55	58200	-44.50	20240123	28850	11.96	20240102	58200	-44.50	20240123	19050	69.55	20231027	0.27	N	300080	500	27 억		518501	N	N	2	N	00	N
140	20240306	140948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	-1300	5	-3.90	1996291750	61622	44.95	33050	33300	32000	43350	23350	33350	32395.75	9.42	0	-11614	34750	34050	32950	32250	31150	34400	32600	28	10000	500	23340	50	1	5501652	1763	-28.49	13.62	12	1.12	-1125.00	2353.00	58200	20240123	-44.93	19050	20231027	68.24	58200	-44.93	20240123	28850	11.09	20240102	58200	-44.93	20240123	19050	68.24	20231027	0.27	N	300080	500	27 억		518501	N	N	2	N	00	N
141	20240306	130947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32150	-1200	5	-3.60	1749645050	53936	39.34	33050	33300	32000	43350	23350	33350	32439.26	9.42	0	-11248	34750	34050	32950	32250	31150	34400	32600	28	10000	500	23340	50	1	5501652	1769	-28.58	13.66	12	0.98	-1125.00	2353.00	58200	20240123	-44.76	19050	20231027	68.77	58200	-44.76	20240123	28850	11.44	20240102	58200	-44.76	20240123	19050	68.77	20231027	0.27	N	300080	500	27 억		518501	N	N	2	N	00	N
142	20240306	120946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	-1050	5	-3.15	1397252550	42964	31.34	33050	33300	32150	43350	23350	33350	32521.45	9.42	0	-8022	34750	34050	32950	32250	31150	34400	32600	28	10000	500	23340	50	1	5501652	1777	-28.71	13.73	12	0.78	-1125.00	2353.00	58200	20240123	-44.50	19050	20231027	69.55	58200	-44.50	20240123	28850	11.96	20240102	58200	-44.50	20240123	19050	69.55	20231027	0.27	N	300080	500	27 억		518501	N	N	2	N	00	N
143	20240306	110944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	-950	5	-2.85	1202206150	36924	26.94	33050	33300	32150	43350	23350	33350	32558.91	9.42	0	-5470	34750	34050	32950	32250	31150	34400	32600	28	10000	500	23340	50	1	5501652	1783	-28.80	13.77	12	0.67	-1125.00	2353.00	58200	20240123	-44.33	19050	20231027	70.08	58200	-44.33	20240123	28850	12.31	20240102	58200	-44.33	20240123	19050	70.08	20231027	0.27	N	300080	500	27 억		518501	N	N	2	N	00	N
144	20240306	100922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32650	-700	5	-2.10	769494150	23562	17.19	33050	33300	32350	43350	23350	33350	32658.24	9.42	0	16	34750	34050	32950	32250	31150	34400	32600	28	10000	500	23340	50	1	5501652	1796	-29.02	13.88	12	0.43	-1125.00	2353.00	58200	20240123	-43.90	19050	20231027	71.39	58200	-43.90	20240123	28850	13.17	20240102	58200	-43.90	20240123	19050	71.39	20231027	0.27	N	300080	500	27 억		518501	N	N	2	N	00	N
145	20240306	090940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33000	-350	5	-1.05	186655850	5691	4.15	33050	33150	32400	43350	23350	33350	32798.33	9.42	0	-670	34750	34050	32950	32250	31150	34400	32600	28	10000	500	23340	50	1	5501652	1816	-29.33	14.02	12	0.10	-1125.00	2353.00	58200	20240123	-43.30	19050	20231027	73.23	58200	-43.30	20240123	28850	14.38	20240102	58200	-43.30	20240123	19050	73.23	20231027	0.27	N	300080	500	27 억		518501	N	N	2	N	00	N
146	20240305	160936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33350	1250	2	3.89	4473282950	136608	109.51	32400	33650	31850	41700	22500	32100	32745.39	9.66	0	-6682	34266	33182	32516	31432	30766	32850	31100	28	9600	500	22470	50	1	5501652	1835	-29.64	14.17	12	2.48	-1125.00	2353.00	58200	20240123	-42.70	19050	20231027	75.07	58200	-42.70	20240123	28850	15.60	20240102	58200	-42.70	20240123	19050	75.07	20231027	0.28	N	300080	500	27 억		531260	N	N	2	N	00	N
147	20240305	150934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	850	2	2.65	4355909200	133070	106.68	32400	33650	31850	41700	22500	32100	32734.73	9.66	0	-5845	34266	33182	32516	31432	30766	32850	31100	28	9600	500	22470	50	1	5501652	1813	-29.29	14.00	12	2.42	-1125.00	2353.00	58200	20240123	-43.38	19050	20231027	72.97	58200	-43.38	20240123	28850	14.21	20240102	58200	-43.38	20240123	19050	72.97	20231027	0.28	N	300080	500	27 억		531260	N	N	101	N	00	N
148	20240305	140923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33500	1400	2	4.36	3744576400	114716	91.96	32400	33550	31850	41700	22500	32100	32642.90	9.66	0	-4777	34266	33182	32516	31432	30766	32850	31100	28	9600	500	22470	50	1	5501652	1843	-29.78	14.24	12	2.09	-1125.00	2353.00	58200	20240123	-42.44	19050	20231027	75.85	58200	-42.44	20240123	28850	16.12	20240102	58200	-42.44	20240123	19050	75.85	20231027	0.28	N	300080	500	27 억		531260	N	N	101	N	00	N
149	20240305	130925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33200	1100	2	3.43	3064936200	94352	75.64	32400	33350	31850	41700	22500	32100	32484.71	9.66	0	-5592	34266	33182	32516	31432	30766	32850	31100	28	9600	500	22470	50	1	5501652	1827	-29.51	14.11	12	1.71	-1125.00	2353.00	58200	20240123	-42.96	19050	20231027	74.28	58200	-42.96	20240123	28850	15.08	20240102	58200	-42.96	20240123	19050	74.28	20231027	0.28	N	300080	500	27 억		531260	N	N	101	N	00	N
150	20240305	120928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	850	2	2.65	2483583400	76782	61.55	32400	33100	31850	41700	22500	32100	32346.42	9.66	0	-8891	34266	33182	32516	31432	30766	32850	31100	28	9600	500	22470	50	1	5501652	1813	-29.29	14.00	12	1.40	-1125.00	2353.00	58200	20240123	-43.38	19050	20231027	72.97	58200	-43.38	20240123	28850	14.21	20240102	58200	-43.38	20240123	19050	72.97	20231027	0.28	N	300080	500	27 억		531260	N	N	101	N	00	N
151	20240305	110927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32100	0	3	0.00	1549887850	48253	38.68	32400	32750	31850	41700	22500	32100	32120.10	9.66	0	-8058	34266	33182	32516	31432	30766	32850	31100	28	9600	500	22470	50	1	5501652	1766	-28.53	13.64	12	0.88	-1125.00	2353.00	58200	20240123	-44.85	19050	20231027	68.50	58200	-44.85	20240123	28850	11.27	20240102	58200	-44.85	20240123	19050	68.50	20231027	0.28	N	300080	500	27 억		531260	N	N	101	N	00	N
152	20240305	100924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32150	50	2	0.16	1144472250	35630	28.56	32400	32750	31850	41700	22500	32100	32121.12	9.66	0	-5275	34266	33182	32516	31432	30766	32850	31100	28	9600	500	22470	50	1	5501652	1769	-28.58	13.66	12	0.65	-1125.00	2353.00	58200	20240123	-44.76	19050	20231027	68.77	58200	-44.76	20240123	28850	11.44	20240102	58200	-44.76	20240123	19050	68.77	20231027	0.28	N	300080	500	27 억		531260	N	N	101	N	00	N
153	20240305	090925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32600	500	2	1.56	291661000	9045	7.25	32400	32750	31950	41700	22500	32100	32248.17	9.66	0	-1286	34266	33182	32516	31432	30766	32850	31100	28	9600	500	22470	50	1	5501652	1794	-28.98	13.85	12	0.16	-1125.00	2353.00	58200	20240123	-43.99	19050	20231027	71.13	58200	-43.99	20240123	28850	13.00	20240102	58200	-43.99	20240123	19050	71.13	20231027	0.28	N	300080	500	27 억		531260	N	N	101	N	00	N
154	20240304	160925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32100	-900	5	-2.73	4008484100	124073	105.97	33550	33600	31850	42900	23100	33000	32307.45	9.76	0	-5896	34000	33500	32850	32350	31700	33175	32025	28	9900	500	23100	50	1	5501652	1766	-28.53	13.64	12	2.26	-1125.00	2353.00	58200	20240123	-44.85	19050	20231027	68.50	58200	-44.85	20240123	28850	11.27	20240102	58200	-44.85	20240123	19050	68.50	20231027	0.28	N	300080	500	27 억		537039	N	N	101	N	00	N
155	20240304	150920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	-950	5	-2.88	3852441750	119214	101.82	33550	33600	31850	42900	23100	33000	32315.22	9.76	0	-7038	34000	33500	32850	32350	31700	33175	32025	28	9900	500	23100	50	1	5501652	1763	-28.49	13.62	12	2.17	-1125.00	2353.00	58200	20240123	-44.93	19050	20231027	68.24	58200	-44.93	20240123	28850	11.09	20240102	58200	-44.93	20240123	19050	68.24	20231027	0.28	N	300080	500	27 억		537039	N	N	5271	N	00	N
156	20240304	140848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32100	-900	5	-2.73	3476070350	107471	91.79	33550	33600	31850	42900	23100	33000	32344.13	9.76	0	-10463	34000	33500	32850	32350	31700	33175	32025	28	9900	500	23100	50	1	5501652	1766	-28.53	13.64	12	1.95	-1125.00	2353.00	58200	20240123	-44.85	19050	20231027	68.50	58200	-44.85	20240123	28850	11.27	20240102	58200	-44.85	20240123	19050	68.50	20231027	0.28	N	300080	500	27 억		537039	N	N	5271	N	00	N
157	20240304	130915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32200	-800	5	-2.42	2737418000	84388	72.07	33550	33600	32000	42900	23100	33000	32438.33	9.76	0	-2732	34000	33500	32850	32350	31700	33175	32025	28	9900	500	23100	50	1	5501652	1772	-28.62	13.68	12	1.53	-1125.00	2353.00	58200	20240123	-44.67	19050	20231027	69.03	58200	-44.67	20240123	28850	11.61	20240102	58200	-44.67	20240123	19050	69.03	20231027	0.28	N	300080	500	27 억		537039	N	N	5271	N	00	N
158	20240304	120851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	-700	5	-2.12	2515715550	77507	66.20	33550	33600	32000	42900	23100	33000	32457.76	9.76	0	-882	34000	33500	32850	32350	31700	33175	32025	28	9900	500	23100	50	1	5501652	1777	-28.71	13.73	12	1.41	-1125.00	2353.00	58200	20240123	-44.50	19050	20231027	69.55	58200	-44.50	20240123	28850	11.96	20240102	58200	-44.50	20240123	19050	69.55	20231027	0.28	N	300080	500	27 억		537039	N	N	5271	N	00	N
159	20240304	110909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32150	-850	5	-2.58	1975934500	60697	51.84	33550	33600	32100	42900	23100	33000	32553.91	9.76	0	-419	34000	33500	32850	32350	31700	33175	32025	28	9900	500	23100	50	1	5501652	1769	-28.58	13.66	12	1.10	-1125.00	2353.00	58200	20240123	-44.76	19050	20231027	68.77	58200	-44.76	20240123	28850	11.44	20240102	58200	-44.76	20240123	19050	68.77	20231027	0.28	N	300080	500	27 억		537039	N	N	5271	N	00	N
160	20240304	100909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	-700	5	-2.12	1399685800	42849	36.60	33550	33600	32100	42900	23100	33000	32665.37	9.76	0	1770	34000	33500	32850	32350	31700	33175	32025	28	9900	500	23100	50	1	5501652	1777	-28.71	13.73	12	0.78	-1125.00	2353.00	58200	20240123	-44.50	19050	20231027	69.55	58200	-44.50	20240123	28850	11.96	20240102	58200	-44.50	20240123	19050	69.55	20231027	0.28	N	300080	500	27 억		537039	N	N	5271	N	00	N
161	20240304	090910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	-300	5	-0.91	337443400	10177	8.69	33550	33600	32600	42900	23100	33000	33157.79	9.76	0	-2104	34000	33500	32850	32350	31700	33175	32025	28	9900	500	23100	50	1	5501652	1799	-29.07	13.90	12	0.18	-1125.00	2353.00	58200	20240123	-43.81	19050	20231027	71.65	58200	-43.81	20240123	28850	13.34	20240102	58200	-43.81	20240123	19050	71.65	20231027	0.28	N	300080	500	27 억		537039	N	N	5271	N	00	N