KissMeData/068100/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	160615	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7730	-120	5	-1.53	3864728620	477613	387.64	8010	8480	7730	10200	5500	7850	8092.09	1.08	0	1409	8203	8026	7913	7736	7623	7970	7680	50	2350	500	5490	10	1	9939614	768	97.85	6.46	12	4.81	79.00	1197.00	23000	20240222	-66.39	7730	20240329	0.00	23000	-66.39	20240222	7730	0.00	20240329	23000	-66.39	20240222	7730	0.00	20240329	0.00	N	068100	500	49 억		106989	N	N	0	N	00	N
3	20240329	150617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	10	2	0.13	3607012520	444488	360.75	8010	8480	7820	10200	5500	7850	8114.98	1.08	0	-1593	8203	8026	7913	7736	7623	7970	7680	50	2350	500	5490	10	1	9939614	781	99.49	6.57	12	4.47	79.00	1197.00	23000	20240222	-65.83	7800	20240328	0.77	23000	-65.83	20240222	7800	0.77	20240328	23000	-65.83	20240222	7800	0.77	20240328	0.00	N	068100	500	49 억		106989	N	N	0	N	00	N
4	20240329	140612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	70	2	0.89	3377244600	415322	337.08	8010	8480	7900	10200	5500	7850	8131.63	1.08	0	-1534	8203	8026	7913	7736	7623	7970	7680	50	2350	500	5490	10	1	9939614	787	100.25	6.62	12	4.18	79.00	1197.00	23000	20240222	-65.57	7800	20240328	1.54	23000	-65.57	20240222	7800	1.54	20240328	23000	-65.57	20240222	7800	1.54	20240328	0.00	N	068100	500	49 억		106989	N	N	0	N	00	N
5	20240329	130605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	80	2	1.02	3318911950	407973	331.12	8010	8480	7900	10200	5500	7850	8135.13	1.08	0	-939	8203	8026	7913	7736	7623	7970	7680	50	2350	500	5490	10	1	9939614	788	100.38	6.62	12	4.10	79.00	1197.00	23000	20240222	-65.52	7800	20240328	1.67	23000	-65.52	20240222	7800	1.67	20240328	23000	-65.52	20240222	7800	1.67	20240328	0.00	N	068100	500	49 억		106989	N	N	0	N	00	N
6	20240329	120610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	60	2	0.76	3166225300	388742	315.51	8010	8480	7900	10200	5500	7850	8144.80	1.08	0	-1149	8203	8026	7913	7736	7623	7970	7680	50	2350	500	5490	10	1	9939614	786	100.13	6.61	12	3.91	79.00	1197.00	23000	20240222	-65.61	7800	20240328	1.41	23000	-65.61	20240222	7800	1.41	20240328	23000	-65.61	20240222	7800	1.41	20240328	0.00	N	068100	500	49 억		106989	N	N	0	N	00	N
7	20240329	110602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	200	2	2.55	2847000870	348704	283.01	8010	8480	8000	10200	5500	7850	8164.52	1.08	0	-1137	8203	8026	7913	7736	7623	7970	7680	50	2350	500	5490	10	1	9939614	800	101.90	6.73	12	3.51	79.00	1197.00	23000	20240222	-65.00	7800	20240328	3.21	23000	-65.00	20240222	7800	3.21	20240328	23000	-65.00	20240222	7800	3.21	20240328	0.00	N	068100	500	49 억		106989	N	N	0	N	00	N
8	20240329	100604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8060	210	2	2.68	2579897010	315576	256.13	8010	8480	8000	10200	5500	7850	8175.20	1.08	0	-635	8203	8026	7913	7736	7623	7970	7680	50	2350	500	5490	10	1	9939614	801	102.03	6.73	12	3.17	79.00	1197.00	23000	20240222	-64.96	7800	20240328	3.33	23000	-64.96	20240222	7800	3.33	20240328	23000	-64.96	20240222	7800	3.33	20240328	0.00	N	068100	500	49 억		106989	N	N	0	N	00	N
9	20240329	090601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8190	340	2	4.33	1161576180	141097	114.52	8010	8480	8000	10200	5500	7850	8232.47	1.08	0	5188	8203	8026	7913	7736	7623	7970	7680	50	2350	500	5490	10	1	9939614	814	103.67	6.84	12	1.42	79.00	1197.00	23000	20240222	-64.39	7800	20240328	5.00	23000	-64.39	20240222	7800	5.00	20240328	23000	-64.39	20240222	7800	5.00	20240328	0.00	N	068100	500	49 억		106989	N	N	0	N	00	N
10	20240328	160609	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7850	-150	5	-1.88	962249680	121427	93.65	8090	8090	7800	10400	5600	8000	7924.98	1.14	0	-520	8420	8210	8090	7880	7760	8165	7835	50	2400	500	5600	10	1	9939614	780	99.37	6.56	12	1.22	79.00	1197.00	23000	20240222	-65.87	7800	20240328	0.64	23000	-65.87	20240222	7800	0.64	20240328	23000	-65.87	20240222	7800	0.64	20240328	0.00	N	068100	500	49 억		113453	N	N	0	N	00	N
11	20240328	150609	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7870	-130	5	-1.62	861571080	108603	83.76	8090	8090	7800	10400	5600	8000	7933.22	1.14	0	-523	8420	8210	8090	7880	7760	8165	7835	50	2400	500	5600	10	1	9939614	782	99.62	6.57	12	1.09	79.00	1197.00	23000	20240222	-65.78	7800	20240328	0.90	23000	-65.78	20240222	7800	0.90	20240328	23000	-65.78	20240222	7800	0.90	20240328	0.00	N	068100	500	49 억		113453	N	N	0	N	00	N
12	20240328	140601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7900	-100	5	-1.25	749405370	94354	72.77	8090	8090	7800	10400	5600	8000	7942.49	1.14	0	-523	8420	8210	8090	7880	7760	8165	7835	50	2400	500	5600	10	1	9939614	785	100.00	6.60	12	0.95	79.00	1197.00	23000	20240222	-65.65	7800	20240328	1.28	23000	-65.65	20240222	7800	1.28	20240328	23000	-65.65	20240222	7800	1.28	20240328	0.00	N	068100	500	49 억		113453	N	N	0	N	00	N
13	20240328	130559	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7940	-60	5	-0.75	700832750	88207	68.03	8090	8090	7800	10400	5600	8000	7945.32	1.14	0	-355	8420	8210	8090	7880	7760	8165	7835	50	2400	500	5600	10	1	9939614	789	100.51	6.63	12	0.89	79.00	1197.00	23000	20240222	-65.48	7800	20240328	1.79	23000	-65.48	20240222	7800	1.79	20240328	23000	-65.48	20240222	7800	1.79	20240328	0.00	N	068100	500	49 억		113453	N	N	0	N	00	N
14	20240328	120606	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7880	-120	5	-1.50	626414980	78801	60.77	8090	8090	7800	10400	5600	8000	7949.33	1.14	0	-283	8420	8210	8090	7880	7760	8165	7835	50	2400	500	5600	10	1	9939614	783	99.75	6.58	12	0.79	79.00	1197.00	23000	20240222	-65.74	7800	20240328	1.03	23000	-65.74	20240222	7800	1.03	20240328	23000	-65.74	20240222	7800	1.03	20240328	0.00	N	068100	500	49 억		113453	N	N	0	N	00	N
15	20240328	110605	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7990	-10	5	-0.12	316203050	39498	30.46	8090	8090	7970	10400	5600	8000	8005.55	1.14	0	483	8420	8210	8090	7880	7760	8165	7835	50	2400	500	5600	10	1	9939614	794	101.14	6.68	12	0.40	79.00	1197.00	23000	20240222	-65.26	7970	20240328	0.25	23000	-65.26	20240222	7970	0.25	20240328	23000	-65.26	20240222	7970	0.25	20240328	0.00	N	068100	500	49 억		113453	N	N	0	N	00	N
16	20240328	100559	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8000	0	3	0.00	202332060	25252	19.48	8090	8090	7970	10400	5600	8000	8012.52	1.14	0	321	8420	8210	8090	7880	7760	8165	7835	50	2400	500	5600	10	1	9939614	795	101.27	6.68	12	0.25	79.00	1197.00	23000	20240222	-65.22	7970	20240328	0.38	23000	-65.22	20240222	7970	0.38	20240328	23000	-65.22	20240222	7970	0.38	20240328	0.00	N	068100	500	49 억		113453	N	N	0	N	00	N
17	20240328	090613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	30	2	0.38	28894170	3585	2.76	8090	8090	8020	10400	5600	8000	8059.74	1.14	0	-169	8420	8210	8090	7880	7760	8165	7835	50	2400	500	5600	10	1	9939614	798	101.65	6.71	12	0.04	79.00	1197.00	23000	20240222	-65.09	7970	20240327	0.75	23000	-65.09	20240222	7970	0.75	20240327	23000	-65.09	20240222	7970	0.75	20240327	0.00	N	068100	500	49 억		113453	N	N	0	N	00	N
18	20240327	160611	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8000	0	3	0.00	1014648470	125703	50.82	8000	8300	7970	10400	5600	8000	8072.60	1.17	0	929	8400	8200	8090	7890	7780	8145	7835	50	2400	500	5600	10	1	9939614	795	101.27	6.68	12	1.26	79.00	1197.00	23000	20240222	-65.22	7970	20240327	0.38	23000	-65.22	20240222	7970	0.38	20240327	23000	-65.22	20240222	7970	0.38	20240327	0.00	N	068100	500	49 억		116599	N	N	0	N	00	N
19	20240327	150612	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8010	10	2	0.12	945686240	117089	47.34	8000	8300	7970	10400	5600	8000	8076.72	1.17	0	909	8400	8200	8090	7890	7780	8145	7835	50	2400	500	5600	10	1	9939614	796	101.39	6.69	12	1.18	79.00	1197.00	23000	20240222	-65.17	7970	20240327	0.50	23000	-65.17	20240222	7970	0.50	20240327	23000	-65.17	20240222	7970	0.50	20240327	0.00	N	068100	500	49 억		116599	N	N	0	N	00	N
20	20240327	140611	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8020	20	2	0.25	845684330	104605	42.29	8000	8300	7970	10400	5600	8000	8084.64	1.17	0	720	8400	8200	8090	7890	7780	8145	7835	50	2400	500	5600	10	1	9939614	797	101.52	6.70	12	1.05	79.00	1197.00	23000	20240222	-65.13	7970	20240327	0.63	23000	-65.13	20240222	7970	0.63	20240327	23000	-65.13	20240222	7970	0.63	20240327	0.00	N	068100	500	49 억		116599	N	N	0	N	00	N
21	20240327	130612	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8020	20	2	0.25	774149410	95676	38.68	8000	8300	7970	10400	5600	8000	8091.47	1.17	0	544	8400	8200	8090	7890	7780	8145	7835	50	2400	500	5600	10	1	9939614	797	101.52	6.70	12	0.96	79.00	1197.00	23000	20240222	-65.13	7970	20240327	0.63	23000	-65.13	20240222	7970	0.63	20240327	23000	-65.13	20240222	7970	0.63	20240327	0.00	N	068100	500	49 억		116599	N	N	0	N	00	N
22	20240327	120613	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8040	40	2	0.50	699034820	86294	34.89	8000	8300	7970	10400	5600	8000	8100.75	1.17	0	935	8400	8200	8090	7890	7780	8145	7835	50	2400	500	5600	10	1	9939614	799	101.77	6.72	12	0.87	79.00	1197.00	23000	20240222	-65.04	7970	20240327	0.88	23000	-65.04	20240222	7970	0.88	20240327	23000	-65.04	20240222	7970	0.88	20240327	0.00	N	068100	500	49 억		116599	N	N	0	N	00	N
23	20240327	110611	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8060	60	2	0.75	629563380	77642	31.39	8000	8300	7970	10400	5600	8000	8108.70	1.17	0	185	8400	8200	8090	7890	7780	8145	7835	50	2400	500	5600	10	1	9939614	801	102.03	6.73	12	0.78	79.00	1197.00	23000	20240222	-64.96	7970	20240327	1.13	23000	-64.96	20240222	7970	1.13	20240327	23000	-64.96	20240222	7970	1.13	20240327	0.00	N	068100	500	49 억		116599	N	N	0	N	00	N
24	20240327	100606	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8110	110	2	1.38	411713190	50614	20.46	8000	8300	7970	10400	5600	8000	8134.67	1.17	0	1149	8400	8200	8090	7890	7780	8145	7835	50	2400	500	5600	10	1	9939614	806	102.66	6.78	12	0.51	79.00	1197.00	23000	20240222	-64.74	7970	20240327	1.76	23000	-64.74	20240222	7970	1.76	20240327	23000	-64.74	20240222	7970	1.76	20240327	0.00	N	068100	500	49 억		116599	N	N	0	N	00	N
25	20240327	090612	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7980	-20	5	-0.25	24435470	3056	1.24	8000	8050	7970	10400	5600	8000	7995.74	1.17	0	-61	8400	8200	8090	7890	7780	8145	7835	50	2400	500	5600	10	1	9939614	793	101.01	6.67	12	0.03	79.00	1197.00	23000	20240222	-65.30	7970	20240327	0.13	23000	-65.30	20240222	7970	0.13	20240327	23000	-65.30	20240222	7970	0.13	20240327	0.00	N	068100	500	49 억		116599	N	N	0	N	00	N
26	20240326	160515	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8000	-240	5	-2.91	1972028390	244848	106.16	8220	8290	7980	10710	5770	8240	8054.12	1.30	0	-359	8600	8420	8310	8130	8020	8365	8075	50	2470	500	5760	10	1	9939614	795	101.27	6.68	12	2.46	79.00	1197.00	23000	20240222	-65.22	7980	20240326	0.25	23000	-65.22	20240222	7980	0.25	20240326	23000	-65.22	20240222	7980	0.25	20240326	0.00	N	068100	500	49 억		129218	N	N	0	N	00	N
27	20240326	150603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7990	-250	5	-3.03	1845029050	228973	99.28	8220	8290	7980	10710	5770	8240	8057.85	1.30	0	4	8600	8420	8310	8130	8020	8365	8075	50	2470	500	5760	10	1	9939614	794	101.14	6.68	12	2.30	79.00	1197.00	23000	20240222	-65.26	7980	20240326	0.13	23000	-65.26	20240222	7980	0.13	20240326	23000	-65.26	20240222	7980	0.13	20240326	0.00	N	068100	500	49 억		129218	N	N	0	N	00	N
28	20240326	140600	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8030	-210	5	-2.55	1416812600	175463	76.08	8220	8290	8010	10710	5770	8240	8074.71	1.30	0	158	8600	8420	8310	8130	8020	8365	8075	50	2470	500	5760	10	1	9939614	798	101.65	6.71	12	1.77	79.00	1197.00	23000	20240222	-65.09	8010	20240326	0.25	23000	-65.09	20240222	8010	0.25	20240326	23000	-65.09	20240222	8010	0.25	20240326	0.00	N	068100	500	49 억		129218	N	N	0	N	00	N
29	20240326	130558	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8020	-220	5	-2.67	1277164920	158061	68.53	8220	8290	8020	10710	5770	8240	8080.20	1.30	0	24	8600	8420	8310	8130	8020	8365	8075	50	2470	500	5760	10	1	9939614	797	101.52	6.70	12	1.59	79.00	1197.00	23000	20240222	-65.13	8020	20240326	0.00	23000	-65.13	20240222	8020	0.00	20240326	23000	-65.13	20240222	8020	0.00	20240326	0.00	N	068100	500	49 억		129218	N	N	0	N	00	N
30	20240326	120601	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8070	-170	5	-2.06	1086987700	134458	58.30	8220	8290	8020	10710	5770	8240	8084.22	1.30	0	371	8600	8420	8310	8130	8020	8365	8075	50	2470	500	5760	10	1	9939614	802	102.15	6.74	12	1.35	79.00	1197.00	23000	20240222	-64.91	8020	20240326	0.62	23000	-64.91	20240222	8020	0.62	20240326	23000	-64.91	20240222	8020	0.62	20240326	0.00	N	068100	500	49 억		129218	N	N	0	N	00	N
31	20240326	110555	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8080	-160	5	-1.94	974844390	120535	52.26	8220	8290	8020	10710	5770	8240	8087.65	1.30	0	1382	8600	8420	8310	8130	8020	8365	8075	50	2470	500	5760	10	1	9939614	803	102.28	6.75	12	1.21	79.00	1197.00	23000	20240222	-64.87	8020	20240326	0.75	23000	-64.87	20240222	8020	0.75	20240326	23000	-64.87	20240222	8020	0.75	20240326	0.00	N	068100	500	49 억		129218	N	N	0	N	00	N
32	20240326	100602	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8070	-170	5	-2.06	750919300	92728	40.21	8220	8290	8020	10710	5770	8240	8098.09	1.30	0	1461	8600	8420	8310	8130	8020	8365	8075	50	2470	500	5760	10	1	9939614	802	102.15	6.74	12	0.93	79.00	1197.00	23000	20240222	-64.91	8020	20240326	0.62	23000	-64.91	20240222	8020	0.62	20240326	23000	-64.91	20240222	8020	0.62	20240326	0.00	N	068100	500	49 억		129218	N	N	0	N	00	N
33	20240326	090602	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8200	-40	5	-0.49	99708620	12163	5.27	8220	8290	8150	10710	5770	8240	8197.70	1.30	0	1869	8600	8420	8310	8130	8020	8365	8075	50	2470	500	5760	10	1	9939614	815	103.80	6.85	12	0.12	79.00	1197.00	23000	20240222	-64.35	8150	20240326	0.61	23000	-64.35	20240222	8150	0.61	20240326	23000	-64.35	20240222	8150	0.61	20240326	0.00	N	068100	500	49 억		129218	N	N	0	N	00	N
34	20240325	160621	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8240	-130	5	-1.55	1893594150	227195	16.37	8430	8490	8200	10880	5860	8370	8334.79	1.38	0	1355	9510	8940	8650	8080	7790	8795	7935	50	2510	500	5850	10	1	9939614	819	104.30	6.88	12	2.29	79.00	1197.00	23000	20240222	-64.17	8200	20240325	0.49	23000	-64.17	20240222	8200	0.49	20240325	23000	-64.17	20240222	8200	0.49	20240325	0.00	N	068100	500	49 억		136848	N	N	0	N	00	N
35	20240325	150624	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8340	-30	5	-0.36	1786833130	214267	15.44	8430	8490	8200	10880	5860	8370	8339.27	1.38	0	976	9510	8940	8650	8080	7790	8795	7935	50	2510	500	5850	10	1	9939614	829	105.57	6.97	12	2.16	79.00	1197.00	23000	20240222	-63.74	8200	20240325	1.71	23000	-63.74	20240222	8200	1.71	20240325	23000	-63.74	20240222	8200	1.71	20240325	0.00	N	068100	500	49 억		136848	N	N	0	N	00	N
36	20240325	140622	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8440	70	2	0.84	1537065040	184234	13.27	8430	8490	8200	10880	5860	8370	8343.00	1.38	0	1082	9510	8940	8650	8080	7790	8795	7935	50	2510	500	5850	10	1	9939614	839	106.84	7.05	12	1.85	79.00	1197.00	23000	20240222	-63.30	8200	20240325	2.93	23000	-63.30	20240222	8200	2.93	20240325	23000	-63.30	20240222	8200	2.93	20240325	0.00	N	068100	500	49 억		136848	N	N	0	N	00	N
37	20240325	130625	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8270	-100	5	-1.19	1164581150	139676	10.06	8430	8450	8210	10880	5860	8370	8337.72	1.38	0	333	9510	8940	8650	8080	7790	8795	7935	50	2510	500	5850	10	1	9939614	822	104.68	6.91	12	1.41	79.00	1197.00	23000	20240222	-64.04	8210	20240325	0.73	23000	-64.04	20240222	8210	0.73	20240325	23000	-64.04	20240222	8210	0.73	20240325	0.00	N	068100	500	49 억		136848	N	N	0	N	00	N
38	20240325	120626	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8300	-70	5	-0.84	937451860	112215	8.09	8430	8450	8290	10880	5860	8370	8354.06	1.38	0	-91	9510	8940	8650	8080	7790	8795	7935	50	2510	500	5850	10	1	9939614	825	105.06	6.93	12	1.13	79.00	1197.00	23000	20240222	-63.91	8290	20240325	0.12	23000	-63.91	20240222	8290	0.12	20240325	23000	-63.91	20240222	8290	0.12	20240325	0.00	N	068100	500	49 억		136848	N	N	0	N	00	N
39	20240325	110623	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8340	-30	5	-0.36	649464960	77558	5.59	8430	8450	8300	10880	5860	8370	8373.93	1.38	0	47	9510	8940	8650	8080	7790	8795	7935	50	2510	500	5850	10	1	9939614	829	105.57	6.97	12	0.78	79.00	1197.00	23000	20240222	-63.74	8300	20240325	0.48	23000	-63.74	20240222	8300	0.48	20240325	23000	-63.74	20240222	8300	0.48	20240325	0.00	N	068100	500	49 억		136848	N	N	0	N	00	N
40	20240325	100623	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8370	0	3	0.00	547742370	65371	4.71	8430	8450	8300	10880	5860	8370	8378.99	1.38	0	-85	9510	8940	8650	8080	7790	8795	7935	50	2510	500	5850	10	1	9939614	832	105.95	6.99	12	0.66	79.00	1197.00	23000	20240222	-63.61	8300	20240325	0.84	23000	-63.61	20240222	8300	0.84	20240325	23000	-63.61	20240222	8300	0.84	20240325	0.00	N	068100	500	49 억		136848	N	N	0	N	00	N
41	20240325	090625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8420	50	2	0.60	123994660	14710	1.06	8430	8450	8420	10880	5860	8370	8429.50	1.38	0	-146	9510	8940	8650	8080	7790	8795	7935	50	2510	500	5850	10	1	9939614	837	106.58	7.03	12	0.15	79.00	1197.00	23000	20240222	-63.39	8360	20240322	0.72	23000	-63.39	20240222	8360	0.72	20240322	23000	-63.39	20240222	8360	0.72	20240322	0.00	N	068100	500	49 억		136848	N	N	0	N	00	N
42	20240322	160623	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8370	-900	5	-9.71	8633961690	1010345	236.96	9220	9220	8360	12050	6490	9270	8545.94	0.08	0	-2141	10016	9642	9456	9082	8896	9550	8990	50	2780	500	6480	10	1	9939614	832	105.95	6.99	12	10.16	79.00	1197.00	23000	20240222	-63.61	8360	20240322	0.12	23000	-63.61	20240222	8360	0.12	20240322	23000	-63.61	20240222	8360	0.12	20240322	0.00	N	068100	500	49 억		7490	N	N	0	N	00	N
43	20240322	150626	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8430	-840	5	-9.06	8007425160	935630	219.44	9220	9220	8370	12050	6490	9270	8557.92	0.08	0	-2052	10016	9642	9456	9082	8896	9550	8990	50	2780	500	6480	10	1	9939614	838	106.71	7.04	12	9.41	79.00	1197.00	23000	20240222	-63.35	8370	20240322	0.72	23000	-63.35	20240222	8370	0.72	20240322	23000	-63.35	20240222	8370	0.72	20240322	0.00	N	068100	500	49 억		7490	N	N	0	N	00	N
44	20240322	140619	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8410	-860	5	-9.28	7706971860	899980	211.08	9220	9220	8370	12050	6490	9270	8563.07	0.08	0	-2082	10016	9642	9456	9082	8896	9550	8990	50	2780	500	6480	10	1	9939614	836	106.46	7.03	12	9.05	79.00	1197.00	23000	20240222	-63.43	8370	20240322	0.48	23000	-63.43	20240222	8370	0.48	20240322	23000	-63.43	20240222	8370	0.48	20240322	0.00	N	068100	500	49 억		7490	N	N	0	N	00	N
45	20240322	130622	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8460	-810	5	-8.74	7085463070	826340	193.81	9220	9220	8370	12050	6490	9270	8574.06	0.08	0	-2082	10016	9642	9456	9082	8896	9550	8990	50	2780	500	6480	10	1	9939614	841	107.09	7.07	12	8.31	79.00	1197.00	23000	20240222	-63.22	8370	20240322	1.08	23000	-63.22	20240222	8370	1.08	20240322	23000	-63.22	20240222	8370	1.08	20240322	0.00	N	068100	500	49 억		7490	N	N	0	N	00	N
46	20240322	120617	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8500	-770	5	-8.31	6509814680	758492	177.89	9220	9220	8370	12050	6490	9270	8582.09	0.08	0	-1871	10016	9642	9456	9082	8896	9550	8990	50	2780	500	6480	10	1	9939614	845	107.59	7.10	12	7.63	79.00	1197.00	23000	20240222	-63.04	8370	20240322	1.55	23000	-63.04	20240222	8370	1.55	20240322	23000	-63.04	20240222	8370	1.55	20240322	0.00	N	068100	500	49 억		7490	N	N	0	N	00	N
47	20240322	110624	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8530	-740	5	-7.98	6079891770	707960	166.04	9220	9220	8370	12050	6490	9270	8587.39	0.08	0	-1827	10016	9642	9456	9082	8896	9550	8990	50	2780	500	6480	10	1	9939614	848	107.97	7.13	12	7.12	79.00	1197.00	23000	20240222	-62.91	8370	20240322	1.91	23000	-62.91	20240222	8370	1.91	20240322	23000	-62.91	20240222	8370	1.91	20240322	0.00	N	068100	500	49 억		7490	N	N	0	N	00	N
48	20240322	100619	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8540	-730	5	-7.87	5302233260	616863	144.68	9220	9220	8370	12050	6490	9270	8594.89	0.08	0	3736	10016	9642	9456	9082	8896	9550	8990	50	2780	500	6480	10	1	9939614	849	108.10	7.13	12	6.21	79.00	1197.00	23000	20240222	-62.87	8370	20240322	2.03	23000	-62.87	20240222	8370	2.03	20240322	23000	-62.87	20240222	8370	2.03	20240322	0.00	N	068100	500	49 억		7490	N	N	0	N	00	N
49	20240322	090617	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8820	-450	5	-4.85	973700990	108362	25.41	9220	9220	8760	12050	6490	9270	8984.22	0.08	0	6380	10016	9642	9456	9082	8896	9550	8990	50	2780	500	6480	10	1	9939614	877	111.65	7.37	12	1.09	79.00	1197.00	23000	20240222	-61.65	8760	20240322	0.68	23000	-61.65	20240222	8760	0.68	20240322	23000	-61.65	20240222	8760	0.68	20240322	0.00	N	068100	500	49 억		7490	N	N	0	N	00	N
50	20240321	160620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9270	-310	5	-3.24	4003588390	420056	15.77	9580	9830	9270	12450	6710	9580	9532.07	0.17	0	-9266	11120	10350	9730	8960	8340	10735	9345	50	2870	500	6700	10	1	9939614	921	117.34	7.74	12	4.23	79.00	1197.00	23000	20240222	-59.70	8920	20240313	3.92	23000	-59.70	20240222	8920	3.92	20240313	23000	-59.70	20240222	8920	3.92	20240313	0.00	N	068100	500	49 억		16532	N	N	0	N	00	N
51	20240321	150619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9380	-200	5	-2.09	3749646650	392747	14.75	9580	9830	9300	12450	6710	9580	9547.17	0.17	0	-8560	11120	10350	9730	8960	8340	10735	9345	50	2870	500	6700	10	1	9939614	932	118.73	7.84	12	3.95	79.00	1197.00	23000	20240222	-59.22	8920	20240313	5.16	23000	-59.22	20240222	8920	5.16	20240313	23000	-59.22	20240222	8920	5.16	20240313	0.00	N	068100	500	49 억		16532	N	N	0	N	00	N
52	20240321	140620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9400	-180	5	-1.88	3344125740	349365	13.12	9580	9830	9340	12450	6710	9580	9572.00	0.17	0	-647	11120	10350	9730	8960	8340	10735	9345	50	2870	500	6700	10	1	9939614	934	118.99	7.85	12	3.51	79.00	1197.00	23000	20240222	-59.13	8920	20240313	5.38	23000	-59.13	20240222	8920	5.38	20240313	23000	-59.13	20240222	8920	5.38	20240313	0.00	N	068100	500	49 억		16532	N	N	0	N	00	N
53	20240321	130613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9510	-70	5	-0.73	3026200100	315624	11.85	9580	9830	9340	12450	6710	9580	9588.01	0.17	0	-358	11120	10350	9730	8960	8340	10735	9345	50	2870	500	6700	10	1	9939614	945	120.38	7.94	12	3.18	79.00	1197.00	23000	20240222	-58.65	8920	20240313	6.61	23000	-58.65	20240222	8920	6.61	20240313	23000	-58.65	20240222	8920	6.61	20240313	0.00	N	068100	500	49 억		16532	N	N	0	N	00	N
54	20240321	120619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9540	-40	5	-0.42	2881940320	300498	11.28	9580	9830	9340	12450	6710	9580	9590.57	0.17	0	-385	11120	10350	9730	8960	8340	10735	9345	50	2870	500	6700	10	1	9939614	948	120.76	7.97	12	3.02	79.00	1197.00	23000	20240222	-58.52	8920	20240313	6.95	23000	-58.52	20240222	8920	6.95	20240313	23000	-58.52	20240222	8920	6.95	20240313	0.00	N	068100	500	49 억		16532	N	N	0	N	00	N
55	20240321	110616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9700	120	2	1.25	2485848230	259042	9.73	9580	9830	9340	12450	6710	9580	9596.36	0.17	0	-158	11120	10350	9730	8960	8340	10735	9345	50	2870	500	6700	10	1	9939614	964	122.78	8.10	12	2.61	79.00	1197.00	23000	20240222	-57.83	8920	20240313	8.74	23000	-57.83	20240222	8920	8.74	20240313	23000	-57.83	20240222	8920	8.74	20240313	0.00	N	068100	500	49 억		16532	N	N	0	N	00	N
56	20240321	100620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9530	-50	5	-0.52	945495310	100093	3.76	9580	9590	9340	12450	6710	9580	9445.22	0.17	0	469	11120	10350	9730	8960	8340	10735	9345	50	2870	500	6700	10	1	9939614	947	120.63	7.96	12	1.01	79.00	1197.00	23000	20240222	-58.57	8920	20240313	6.84	23000	-58.57	20240222	8920	6.84	20240313	23000	-58.57	20240222	8920	6.84	20240313	0.00	N	068100	500	49 억		16532	N	N	0	N	00	N
57	20240321	090622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9480	-100	5	-1.04	343946380	36419	1.37	9580	9590	9350	12450	6710	9580	9441.48	0.17	0	-251	11120	10350	9730	8960	8340	10735	9345	50	2870	500	6700	10	1	9939614	942	120.00	7.92	12	0.37	79.00	1197.00	23000	20240222	-58.78	8920	20240313	6.28	23000	-58.78	20240222	8920	6.28	20240313	23000	-58.78	20240222	8920	6.28	20240313	0.00	N	068100	500	49 억		16532	N	N	0	N	00	N
58	20240320	160613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9580	500	2	5.51	26277867560	2649611	221.38	9260	10500	9110	11800	6360	9080	9917.91	0.14	0	2215	10433	9756	9363	8686	8293	10095	9025	50	2720	500	6350	10	1	9939614	952	121.27	8.00	12	26.66	79.00	1197.00	23000	20240222	-58.35	8920	20240313	7.40	23000	-58.35	20240222	8920	7.40	20240313	23000	-58.35	20240222	8920	7.40	20240313	0.00	N	068100	500	49 억		14323	N	N	0	N	00	N
59	20240320	150614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9390	310	2	3.41	25834786780	2603074	217.49	9260	10500	9110	11800	6360	9080	9924.72	0.14	0	-218	10433	9756	9363	8686	8293	10095	9025	50	2720	500	6350	10	1	9939614	933	118.86	7.84	12	26.19	79.00	1197.00	23000	20240222	-59.17	8920	20240313	5.27	23000	-59.17	20240222	8920	5.27	20240313	23000	-59.17	20240222	8920	5.27	20240313	0.00	N	068100	500	49 억		14323	N	N	0	N	00	N
60	20240320	140618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9480	400	2	4.41	24790458020	2492359	208.24	9260	10500	9110	11800	6360	9080	9946.58	0.14	0	-1819	10433	9756	9363	8686	8293	10095	9025	50	2720	500	6350	10	1	9939614	942	120.00	7.92	12	25.08	79.00	1197.00	23000	20240222	-58.78	8920	20240313	6.28	23000	-58.78	20240222	8920	6.28	20240313	23000	-58.78	20240222	8920	6.28	20240313	0.00	N	068100	500	49 억		14323	N	N	0	N	00	N
61	20240320	130621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9600	520	2	5.73	20373136270	2035473	170.07	9260	10500	9110	11800	6360	9080	10009.04	0.14	0	4418	10433	9756	9363	8686	8293	10095	9025	50	2720	500	6350	10	1	9939614	954	121.52	8.02	12	20.48	79.00	1197.00	23000	20240222	-58.26	8920	20240313	7.62	23000	-58.26	20240222	8920	7.62	20240313	23000	-58.26	20240222	8920	7.62	20240313	0.00	N	068100	500	49 억		14323	N	N	0	N	00	N
62	20240320	120613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9410	330	2	3.63	2352743620	252605	21.11	9260	9730	9110	11800	6360	9080	9313.92	0.14	0	-4943	10433	9756	9363	8686	8293	10095	9025	50	2720	500	6350	10	1	9939614	935	119.11	7.86	12	2.54	79.00	1197.00	23000	20240222	-59.09	8920	20240313	5.49	23000	-59.09	20240222	8920	5.49	20240313	23000	-59.09	20240222	8920	5.49	20240313	0.00	N	068100	500	49 억		14323	N	N	0	N	00	N
63	20240320	110615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	130	2	1.43	1344409360	145466	12.15	9260	9370	9110	11800	6360	9080	9242.09	0.14	0	-6972	10433	9756	9363	8686	8293	10095	9025	50	2720	500	6350	10	1	9939614	915	116.58	7.69	12	1.46	79.00	1197.00	23000	20240222	-59.96	8920	20240313	3.25	23000	-59.96	20240222	8920	3.25	20240313	23000	-59.96	20240222	8920	3.25	20240313	0.00	N	068100	500	49 억		14323	N	N	0	N	00	N
64	20240320	100613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	70	2	0.77	1157808530	125076	10.45	9260	9370	9130	11800	6360	9080	9256.84	0.14	0	-6229	10433	9756	9363	8686	8293	10095	9025	50	2720	500	6350	10	1	9939614	909	115.82	7.64	12	1.26	79.00	1197.00	23000	20240222	-60.22	8920	20240313	2.58	23000	-60.22	20240222	8920	2.58	20240313	23000	-60.22	20240222	8920	2.58	20240313	0.00	N	068100	500	49 억		14323	N	N	0	N	00	N
65	20240320	090612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9240	160	2	1.76	369528840	39927	3.34	9260	9310	9200	11800	6360	9080	9255.11	0.14	0	-4993	10433	9756	9363	8686	8293	10095	9025	50	2720	500	6350	10	1	9939614	918	116.96	7.72	12	0.40	79.00	1197.00	23000	20240222	-59.83	8920	20240313	3.59	23000	-59.83	20240222	8920	3.59	20240313	23000	-59.83	20240222	8920	3.59	20240313	0.00	N	068100	500	49 억		14323	N	N	0	N	00	N
66	20240319	160606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9080	80	2	0.89	11044979780	1157057	903.72	9000	10040	8970	11700	6300	9000	9545.81	0.12	0	2125	9166	9082	9026	8942	8886	9055	8915	50	2700	500	6300	10	1	9939614	903	114.94	7.59	12	11.64	79.00	1197.00	23000	20240222	-60.52	8920	20240313	1.79	23000	-60.52	20240222	8920	1.79	20240313	23000	-60.52	20240222	8920	1.79	20240313	0.00	N	068100	500	49 억		11977	N	N	0	N	00	N
67	20240319	150614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	60	2	0.67	10825564840	1132911	884.87	9000	10040	8970	11700	6300	9000	9555.54	0.12	0	2889	9166	9082	9026	8942	8886	9055	8915	50	2700	500	6300	10	1	9939614	901	114.68	7.57	12	11.40	79.00	1197.00	23000	20240222	-60.61	8920	20240313	1.57	23000	-60.61	20240222	8920	1.57	20240313	23000	-60.61	20240222	8920	1.57	20240313	0.00	N	068100	500	49 억		11977	N	N	0	N	00	N
68	20240319	140615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9660	660	2	7.33	7705128230	799572	624.51	9000	10040	8970	11700	6300	9000	9636.57	0.12	0	-5661	9166	9082	9026	8942	8886	9055	8915	50	2700	500	6300	10	1	9939614	960	122.28	8.07	12	8.04	79.00	1197.00	23000	20240222	-58.00	8920	20240313	8.30	23000	-58.00	20240222	8920	8.30	20240313	23000	-58.00	20240222	8920	8.30	20240313	0.00	N	068100	500	49 억		11977	N	N	0	N	00	N
69	20240319	130546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	70	2	0.78	1263619610	138606	108.26	9000	9300	8970	11700	6300	9000	9116.64	0.12	0	-3346	9166	9082	9026	8942	8886	9055	8915	50	2700	500	6300	10	1	9939614	902	114.81	7.58	12	1.39	79.00	1197.00	23000	20240222	-60.57	8920	20240313	1.68	23000	-60.57	20240222	8920	1.68	20240313	23000	-60.57	20240222	8920	1.68	20240313	0.00	N	068100	500	49 억		11977	N	N	0	N	00	N
70	20240319	120612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9050	50	2	0.56	1138681650	124740	97.43	9000	9300	8970	11700	6300	9000	9128.45	0.12	0	-3630	9166	9082	9026	8942	8886	9055	8915	50	2700	500	6300	10	1	9939614	900	114.56	7.56	12	1.25	79.00	1197.00	23000	20240222	-60.65	8920	20240313	1.46	23000	-60.65	20240222	8920	1.46	20240313	23000	-60.65	20240222	8920	1.46	20240313	0.00	N	068100	500	49 억		11977	N	N	0	N	00	N
71	20240319	110610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9100	100	2	1.11	1027108300	112405	87.79	9000	9300	8970	11700	6300	9000	9137.58	0.12	0	-3382	9166	9082	9026	8942	8886	9055	8915	50	2700	500	6300	10	1	9939614	905	115.19	7.60	12	1.13	79.00	1197.00	23000	20240222	-60.43	8920	20240313	2.02	23000	-60.43	20240222	8920	2.02	20240313	23000	-60.43	20240222	8920	2.02	20240313	0.00	N	068100	500	49 억		11977	N	N	0	N	00	N
72	20240319	100614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9160	160	2	1.78	755556850	82669	64.57	9000	9300	8970	11700	6300	9000	9139.56	0.12	0	-531	9166	9082	9026	8942	8886	9055	8915	50	2700	500	6300	10	1	9939614	910	115.95	7.65	12	0.83	79.00	1197.00	23000	20240222	-60.17	8920	20240313	2.69	23000	-60.17	20240222	8920	2.69	20240313	23000	-60.17	20240222	8920	2.69	20240313	0.00	N	068100	500	49 억		11977	N	N	0	N	00	N
73	20240319	090613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8980	-20	5	-0.22	41964210	4666	3.64	9000	9020	8970	11700	6300	9000	8993.60	0.12	0	-766	9166	9082	9026	8942	8886	9055	8915	50	2700	500	6300	10	1	9939614	893	113.67	7.50	12	0.05	79.00	1197.00	23000	20240222	-60.96	8920	20240313	0.67	23000	-60.96	20240222	8920	0.67	20240313	23000	-60.96	20240222	8920	0.67	20240313	0.00	N	068100	500	49 억		11977	N	N	0	N	00	N
74	20240318	160609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	-30	5	-0.33	1126455910	124939	45.98	9030	9110	8970	11730	6330	9030	9016.16	0.08	0	3959	9656	9342	9186	8872	8716	9265	8795	50	2700	500	6320	10	1	9939614	895	113.92	7.52	12	1.26	79.00	1197.00	23000	20240222	-60.87	8920	20240313	0.90	23000	-60.87	20240222	8920	0.90	20240313	23000	-60.87	20240222	8920	0.90	20240313	0.00	N	068100	500	49 억		8018	N	N	0	N	00	N
75	20240318	150611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9020	-10	5	-0.11	983942340	109106	40.15	9030	9110	8970	11730	6330	9030	9018.21	0.08	0	3798	9656	9342	9186	8872	8716	9265	8795	50	2700	500	6320	10	1	9939614	897	114.18	7.54	12	1.10	79.00	1197.00	23000	20240222	-60.78	8920	20240313	1.12	23000	-60.78	20240222	8920	1.12	20240313	23000	-60.78	20240222	8920	1.12	20240313	0.00	N	068100	500	49 억		8018	N	N	0	N	00	N
76	20240318	140609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9020	-10	5	-0.11	818491990	90715	33.38	9030	9110	8970	11730	6330	9030	9022.67	0.08	0	3845	9656	9342	9186	8872	8716	9265	8795	50	2700	500	6320	10	1	9939614	897	114.18	7.54	12	0.91	79.00	1197.00	23000	20240222	-60.78	8920	20240313	1.12	23000	-60.78	20240222	8920	1.12	20240313	23000	-60.78	20240222	8920	1.12	20240313	0.00	N	068100	500	49 억		8018	N	N	0	N	00	N
77	20240318	130609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	0	3	0.00	630591240	69850	25.71	9030	9110	8970	11730	6330	9030	9027.79	0.08	0	3845	9656	9342	9186	8872	8716	9265	8795	50	2700	500	6320	10	1	9939614	898	114.30	7.54	12	0.70	79.00	1197.00	23000	20240222	-60.74	8920	20240313	1.23	23000	-60.74	20240222	8920	1.23	20240313	23000	-60.74	20240222	8920	1.23	20240313	0.00	N	068100	500	49 억		8018	N	N	0	N	00	N
78	20240318	120607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	30	2	0.33	538668630	59678	21.96	9030	9110	8970	11730	6330	9030	9026.24	0.08	0	3816	9656	9342	9186	8872	8716	9265	8795	50	2700	500	6320	10	1	9939614	901	114.68	7.57	12	0.60	79.00	1197.00	23000	20240222	-60.61	8920	20240313	1.57	23000	-60.61	20240222	8920	1.57	20240313	23000	-60.61	20240222	8920	1.57	20240313	0.00	N	068100	500	49 억		8018	N	N	0	N	00	N
79	20240318	110610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9040	10	2	0.11	468824830	51950	19.12	9030	9110	8970	11730	6330	9030	9024.53	0.08	0	3758	9656	9342	9186	8872	8716	9265	8795	50	2700	500	6320	10	1	9939614	899	114.43	7.55	12	0.52	79.00	1197.00	23000	20240222	-60.70	8920	20240313	1.35	23000	-60.70	20240222	8920	1.35	20240313	23000	-60.70	20240222	8920	1.35	20240313	0.00	N	068100	500	49 억		8018	N	N	0	N	00	N
80	20240318	100609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9010	-20	5	-0.22	340037760	37697	13.87	9030	9110	8970	11730	6330	9030	9020.26	0.08	0	2392	9656	9342	9186	8872	8716	9265	8795	50	2700	500	6320	10	1	9939614	896	114.05	7.53	12	0.38	79.00	1197.00	23000	20240222	-60.83	8920	20240313	1.01	23000	-60.83	20240222	8920	1.01	20240313	23000	-60.83	20240222	8920	1.01	20240313	0.00	N	068100	500	49 억		8018	N	N	0	N	00	N
81	20240318	090607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	60	2	0.66	51773570	5727	2.11	9030	9110	9010	11730	6330	9030	9040.46	0.08	0	402	9656	9342	9186	8872	8716	9265	8795	50	2700	500	6320	10	1	9939614	904	115.06	7.59	12	0.06	79.00	1197.00	23000	20240222	-60.48	8920	20240313	1.91	23000	-60.48	20240222	8920	1.91	20240313	23000	-60.48	20240222	8920	1.91	20240313	0.00	N	068100	500	49 억		8018	N	N	0	N	00	N
82	20240315	160602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	-140	5	-1.53	2483840760	268435	14.23	9270	9500	9030	11920	6420	9170	9254.32	0.13	0	-4733	11156	10162	9556	8562	7956	10660	9060	50	2750	500	6410	10	1	9939614	898	114.30	7.54	12	2.70	79.00	1197.00	23000	20240222	-60.74	8920	20240313	1.23	23000	-60.74	20240222	8920	1.23	20240313	23000	-60.74	20240222	8920	1.23	20240313	0.00	N	068100	500	49 억		12752	N	N	0	N	00	N
83	20240315	150538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	-20	5	-0.22	2301260670	248304	13.17	9270	9500	9030	11920	6420	9170	9268.28	0.13	0	-5512	11156	10162	9556	8562	7956	10660	9060	50	2750	500	6410	10	1	9939614	909	115.82	7.64	12	2.50	79.00	1197.00	23000	20240222	-60.22	8920	20240313	2.58	23000	-60.22	20240222	8920	2.58	20240313	23000	-60.22	20240222	8920	2.58	20240313	0.00	N	068100	500	49 억		12752	N	N	0	N	00	N
84	20240315	140532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	40	2	0.44	2075967640	223662	11.86	9270	9500	9030	11920	6420	9170	9282.19	0.13	0	-5025	11156	10162	9556	8562	7956	10660	9060	50	2750	500	6410	10	1	9939614	915	116.58	7.69	12	2.25	79.00	1197.00	23000	20240222	-59.96	8920	20240313	3.25	23000	-59.96	20240222	8920	3.25	20240313	23000	-59.96	20240222	8920	3.25	20240313	0.00	N	068100	500	49 억		12752	N	N	0	N	00	N
85	20240315	130605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9250	80	2	0.87	1962548110	211355	11.21	9270	9500	9030	11920	6420	9170	9286.06	0.13	0	-4118	11156	10162	9556	8562	7956	10660	9060	50	2750	500	6410	10	1	9939614	919	117.09	7.73	12	2.13	79.00	1197.00	23000	20240222	-59.78	8920	20240313	3.70	23000	-59.78	20240222	8920	3.70	20240313	23000	-59.78	20240222	8920	3.70	20240313	0.00	N	068100	500	49 억		12752	N	N	0	N	00	N
86	20240315	120605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9190	20	2	0.22	1838722720	197898	10.49	9270	9500	9030	11920	6420	9170	9291.84	0.13	0	-4075	11156	10162	9556	8562	7956	10660	9060	50	2750	500	6410	10	1	9939614	913	116.33	7.68	12	1.99	79.00	1197.00	23000	20240222	-60.04	8920	20240313	3.03	23000	-60.04	20240222	8920	3.03	20240313	23000	-60.04	20240222	8920	3.03	20240313	0.00	N	068100	500	49 억		12752	N	N	0	N	00	N
87	20240315	110558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9240	70	2	0.76	1678778400	180597	9.58	9270	9500	9030	11920	6420	9170	9296.37	0.13	0	-3836	11156	10162	9556	8562	7956	10660	9060	50	2750	500	6410	10	1	9939614	918	116.96	7.72	12	1.82	79.00	1197.00	23000	20240222	-59.83	8920	20240313	3.59	23000	-59.83	20240222	8920	3.59	20240313	23000	-59.83	20240222	8920	3.59	20240313	0.00	N	068100	500	49 억		12752	N	N	0	N	00	N
88	20240315	100603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9220	50	2	0.55	1472062070	158277	8.39	9270	9500	9030	11920	6420	9170	9301.32	0.13	0	-2497	11156	10162	9556	8562	7956	10660	9060	50	2750	500	6410	10	1	9939614	916	116.71	7.70	12	1.59	79.00	1197.00	23000	20240222	-59.91	8920	20240313	3.36	23000	-59.91	20240222	8920	3.36	20240313	23000	-59.91	20240222	8920	3.36	20240313	0.00	N	068100	500	49 억		12752	N	N	0	N	00	N
89	20240315	090606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	30	2	0.33	226027610	24458	1.30	9270	9280	9200	11920	6420	9170	9244.29	0.13	0	-1679	11156	10162	9556	8562	7956	10660	9060	50	2750	500	6410	10	1	9939614	914	116.46	7.69	12	0.25	79.00	1197.00	23000	20240222	-60.00	8920	20240313	3.14	23000	-60.00	20240222	8920	3.14	20240313	23000	-60.00	20240222	8920	3.14	20240313	0.00	N	068100	500	49 억		12752	N	N	0	N	00	N
90	20240314	160557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	220	2	2.46	18480064060	1879159	689.28	9090	10550	8950	11630	6270	8950	9834.97	0.10	0	5576	9570	9260	9090	8780	8610	9175	8695	50	2680	500	6260	10	1	9939614	911	116.08	7.66	12	18.91	79.00	1197.00	23000	20240222	-60.13	8920	20240313	2.80	23000	-60.13	20240222	8920	2.80	20240313	23000	-60.13	20240222	8920	2.80	20240313	0.00	N	068100	500	49 억		9826	N	N	0	N	00	N
91	20240314	150600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	220	2	2.46	18107477630	1838356	674.31	9090	10550	8950	11630	6270	8950	9849.82	0.10	0	5173	9570	9260	9090	8780	8610	9175	8695	50	2680	500	6260	10	1	9939614	911	116.08	7.66	12	18.50	79.00	1197.00	23000	20240222	-60.13	8920	20240313	2.80	23000	-60.13	20240222	8920	2.80	20240313	23000	-60.13	20240222	8920	2.80	20240313	0.00	N	068100	500	49 억		9826	N	N	0	N	00	N
92	20240314	140600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9180	230	2	2.57	17829294400	1808015	663.19	9090	10550	8950	11630	6270	8950	9861.25	0.10	0	6942	9570	9260	9090	8780	8610	9175	8695	50	2680	500	6260	10	1	9939614	912	116.20	7.67	12	18.19	79.00	1197.00	23000	20240222	-60.09	8920	20240313	2.91	23000	-60.09	20240222	8920	2.91	20240313	23000	-60.09	20240222	8920	2.91	20240313	0.00	N	068100	500	49 억		9826	N	N	0	N	00	N
93	20240314	130556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9250	300	2	3.35	17249927920	1745023	640.08	9090	10550	8950	11630	6270	8950	9885.22	0.10	0	4134	9570	9260	9090	8780	8610	9175	8695	50	2680	500	6260	10	1	9939614	919	117.09	7.73	12	17.56	79.00	1197.00	23000	20240222	-59.78	8920	20240313	3.70	23000	-59.78	20240222	8920	3.70	20240313	23000	-59.78	20240222	8920	3.70	20240313	0.00	N	068100	500	49 억		9826	N	N	0	N	00	N
94	20240314	120557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9400	450	2	5.03	16691926930	1685187	618.13	9090	10550	8950	11630	6270	8950	9905.09	0.10	0	6172	9570	9260	9090	8780	8610	9175	8695	50	2680	500	6260	10	1	9939614	934	118.99	7.85	12	16.95	79.00	1197.00	23000	20240222	-59.13	8920	20240313	5.38	23000	-59.13	20240222	8920	5.38	20240313	23000	-59.13	20240222	8920	5.38	20240313	0.00	N	068100	500	49 억		9826	N	N	0	N	00	N
95	20240314	110558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9440	490	2	5.47	15607670220	1569716	575.78	9090	10550	8950	11630	6270	8950	9942.99	0.10	0	15143	9570	9260	9090	8780	8610	9175	8695	50	2680	500	6260	10	1	9939614	938	119.49	7.89	12	15.79	79.00	1197.00	23000	20240222	-58.96	8920	20240313	5.83	23000	-58.96	20240222	8920	5.83	20240313	23000	-58.96	20240222	8920	5.83	20240313	0.00	N	068100	500	49 억		9826	N	N	0	N	00	N
96	20240314	100602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9240	290	2	3.24	1029721790	112979	41.44	9090	9260	8950	11630	6270	8950	9114.28	0.10	0	10906	9570	9260	9090	8780	8610	9175	8695	50	2680	500	6260	10	1	9939614	918	116.96	7.72	12	1.14	79.00	1197.00	23000	20240222	-59.83	8920	20240313	3.59	23000	-59.83	20240222	8920	3.59	20240313	23000	-59.83	20240222	8920	3.59	20240313	0.00	N	068100	500	49 억		9826	N	N	0	N	00	N
97	20240314	090600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	50	2	0.56	156642680	17300	6.35	9090	9090	8990	11630	6270	8950	9054.49	0.10	0	-357	9570	9260	9090	8780	8610	9175	8695	50	2680	500	6260	10	1	9939614	895	113.92	7.52	12	0.17	79.00	1197.00	23000	20240222	-60.87	8920	20240313	0.90	23000	-60.87	20240222	8920	0.90	20240313	23000	-60.87	20240222	8920	0.90	20240313	0.00	N	068100	500	49 억		9826	N	N	0	N	00	N
98	20240313	160552	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8950	-310	5	-3.35	2426745640	267666	81.04	9400	9400	8920	12030	6490	9260	9066.42	0.10	0	117	10040	9650	9420	9030	8800	9535	8915	50	2770	500	6480	10	1	9939614	890	113.29	7.48	12	2.69	79.00	1197.00	23000	20240222	-61.09	8920	20240313	0.34	23000	-61.09	20240222	8920	0.34	20240313	23000	-61.09	20240222	8920	0.34	20240313	0.00	N	068100	500	49 억		9759	N	N	0	N	00	N
99	20240313	150552	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8930	-330	5	-3.56	2307326340	254294	76.99	9400	9400	8920	12030	6490	9260	9073.33	0.10	0	117	10040	9650	9420	9030	8800	9535	8915	50	2770	500	6480	10	1	9939614	888	113.04	7.46	12	2.56	79.00	1197.00	23000	20240222	-61.17	8920	20240313	0.11	23000	-61.17	20240222	8920	0.11	20240313	23000	-61.17	20240222	8920	0.11	20240313	0.00	N	068100	500	49 억		9759	N	N	0	N	00	N
100	20240313	140556	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8940	-320	5	-3.46	2158071450	237606	71.94	9400	9400	8920	12030	6490	9260	9082.43	0.10	0	-88	10040	9650	9420	9030	8800	9535	8915	50	2770	500	6480	10	1	9939614	889	113.16	7.47	12	2.39	79.00	1197.00	23000	20240222	-61.13	8920	20240313	0.22	23000	-61.13	20240222	8920	0.22	20240313	23000	-61.13	20240222	8920	0.22	20240313	0.00	N	068100	500	49 억		9759	N	N	0	N	00	N
101	20240313	130558	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8990	-270	5	-2.92	1904017100	209204	63.34	9400	9400	8960	12030	6490	9260	9101.11	0.10	0	-61	10040	9650	9420	9030	8800	9535	8915	50	2770	500	6480	10	1	9939614	894	113.80	7.51	12	2.10	79.00	1197.00	23000	20240222	-60.91	8960	20240313	0.33	23000	-60.91	20240222	8960	0.33	20240313	23000	-60.91	20240222	8960	0.33	20240313	0.00	N	068100	500	49 억		9759	N	N	0	N	00	N
102	20240313	120556	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9040	-220	5	-2.38	1523315470	166873	50.52	9400	9400	8980	12030	6490	9260	9128.46	0.10	0	2760	10040	9650	9420	9030	8800	9535	8915	50	2770	500	6480	10	1	9939614	899	114.43	7.55	12	1.68	79.00	1197.00	23000	20240222	-60.70	8980	20240313	0.67	23000	-60.70	20240222	8980	0.67	20240313	23000	-60.70	20240222	8980	0.67	20240313	0.00	N	068100	500	49 억		9759	N	N	0	N	00	N
103	20240313	110552	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9110	-150	5	-1.62	1307060220	142981	43.29	9400	9400	8980	12030	6490	9260	9141.35	0.10	0	4554	10040	9650	9420	9030	8800	9535	8915	50	2770	500	6480	10	1	9939614	905	115.32	7.61	12	1.44	79.00	1197.00	23000	20240222	-60.39	8980	20240313	1.45	23000	-60.39	20240222	8980	1.45	20240313	23000	-60.39	20240222	8980	1.45	20240313	0.00	N	068100	500	49 억		9759	N	N	0	N	00	N
104	20240313	100550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9240	-20	5	-0.22	458754280	49497	14.99	9400	9400	9230	12030	6490	9260	9268.35	0.10	0	-1909	10040	9650	9420	9030	8800	9535	8915	50	2770	500	6480	10	1	9939614	918	116.96	7.72	12	0.50	79.00	1197.00	23000	20240222	-59.83	9190	20240312	0.54	23000	-59.83	20240222	9190	0.54	20240312	23000	-59.83	20240222	9190	0.54	20240312	0.00	N	068100	500	49 억		9759	N	N	0	N	00	N
105	20240313	090554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9280	20	2	0.22	111853920	12009	3.64	9400	9400	9230	12030	6490	9260	9314.97	0.10	0	-1074	10040	9650	9420	9030	8800	9535	8915	50	2770	500	6480	10	1	9939614	922	117.47	7.75	12	0.12	79.00	1197.00	23000	20240222	-59.65	9190	20240312	0.98	23000	-59.65	20240222	9190	0.98	20240312	23000	-59.65	20240222	9190	0.98	20240312	0.00	N	068100	500	49 억		9759	N	N	0	N	00	N
106	20240312	160546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9260	-400	5	-4.14	3039785720	322009	125.73	9760	9810	9190	12550	6770	9660	9440.80	0.14	0	-6102	10140	9900	9750	9510	9360	9825	9435	50	2890	500	6760	10	1	9939614	920	117.22	7.74	12	3.24	79.00	1197.00	23000	20240222	-59.74	9190	20240312	0.76	23000	-59.74	20240222	9190	0.76	20240312	23000	-59.74	20240222	9190	0.76	20240312	0.00	N	068100	500	49 억		14253	N	N	0	N	00	N
107	20240312	150545	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9260	-400	5	-4.14	2791254760	295130	115.23	9760	9810	9190	12550	6770	9660	9457.71	0.14	0	-6357	10140	9900	9750	9510	9360	9825	9435	50	2890	500	6760	10	1	9939614	920	117.22	7.74	12	2.97	79.00	1197.00	23000	20240222	-59.74	9190	20240312	0.76	23000	-59.74	20240222	9190	0.76	20240312	23000	-59.74	20240222	9190	0.76	20240312	0.00	N	068100	500	49 억		14253	N	N	0	N	00	N
108	20240312	140541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9330	-330	5	-3.42	2124021650	222974	87.06	9760	9810	9280	12550	6770	9660	9525.87	0.14	0	-3051	10140	9900	9750	9510	9360	9825	9435	50	2890	500	6760	10	1	9939614	927	118.10	7.79	12	2.24	79.00	1197.00	23000	20240222	-59.43	9280	20240312	0.54	23000	-59.43	20240222	9280	0.54	20240312	23000	-59.43	20240222	9280	0.54	20240312	0.00	N	068100	500	49 억		14253	N	N	0	N	00	N
109	20240312	130523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9560	-100	5	-1.04	1381296320	144309	56.34	9760	9810	9500	12550	6770	9660	9571.80	0.14	0	-1781	10140	9900	9750	9510	9360	9825	9435	50	2890	500	6760	10	1	9939614	950	121.01	7.99	12	1.45	79.00	1197.00	23000	20240222	-58.43	9440	20240305	1.27	23000	-58.43	20240222	9440	1.27	20240305	23000	-58.43	20240222	9440	1.27	20240305	0.00	N	068100	500	49 억		14253	N	N	0	N	00	N
110	20240312	120550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9530	-130	5	-1.35	1138444900	118818	46.39	9760	9810	9500	12550	6770	9660	9581.42	0.14	0	123	10140	9900	9750	9510	9360	9825	9435	50	2890	500	6760	10	1	9939614	947	120.63	7.96	12	1.20	79.00	1197.00	23000	20240222	-58.57	9440	20240305	0.95	23000	-58.57	20240222	9440	0.95	20240305	23000	-58.57	20240222	9440	0.95	20240305	0.00	N	068100	500	49 억		14253	N	N	0	N	00	N
111	20240312	110546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9520	-140	5	-1.45	986170330	102871	40.17	9760	9810	9500	12550	6770	9660	9586.47	0.14	0	2304	10140	9900	9750	9510	9360	9825	9435	50	2890	500	6760	10	1	9939614	946	120.51	7.95	12	1.03	79.00	1197.00	23000	20240222	-58.61	9440	20240305	0.85	23000	-58.61	20240222	9440	0.85	20240305	23000	-58.61	20240222	9440	0.85	20240305	0.00	N	068100	500	49 억		14253	N	N	0	N	00	N
112	20240312	100546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9630	-30	5	-0.31	810722840	84555	33.01	9760	9810	9500	12550	6770	9660	9588.11	0.14	0	3392	10140	9900	9750	9510	9360	9825	9435	50	2890	500	6760	10	1	9939614	957	121.90	8.05	12	0.85	79.00	1197.00	23000	20240222	-58.13	9440	20240305	2.01	23000	-58.13	20240222	9440	2.01	20240305	23000	-58.13	20240222	9440	2.01	20240305	0.00	N	068100	500	49 억		14253	N	N	0	N	00	N
113	20240312	090546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9790	130	2	1.35	62348060	6385	2.49	9760	9810	9710	12550	6770	9660	9764.79	0.14	0	-353	10140	9900	9750	9510	9360	9825	9435	50	2890	500	6760	10	1	9939614	973	123.92	8.18	12	0.06	79.00	1197.00	23000	20240222	-57.43	9440	20240305	3.71	23000	-57.43	20240222	9440	3.71	20240305	23000	-57.43	20240222	9440	3.71	20240305	0.00	N	068100	500	49 억		14253	N	N	0	N	00	N
114	20240311	160545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9660	-240	5	-2.42	2447884000	250242	52.54	9900	9990	9600	12870	6930	9900	9782.27	0.05	0	9194	11086	10492	10196	9602	9306	10345	9455	50	2970	500	6930	10	1	9939614	960	122.28	8.07	12	2.52	79.00	1197.00	23000	20240222	-58.00	9440	20240305	2.33	23000	-58.00	20240222	9440	2.33	20240305	23000	-58.00	20240222	9440	2.33	20240305	0.00	N	068100	500	49 억		5185	N	N	0	N	00	N
115	20240311	150546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9740	-160	5	-1.62	2119407850	216306	45.42	9900	9990	9710	12870	6930	9900	9798.10	0.05	0	9768	11086	10492	10196	9602	9306	10345	9455	50	2970	500	6930	10	1	9939614	968	123.29	8.14	12	2.18	79.00	1197.00	23000	20240222	-57.65	9440	20240305	3.18	23000	-57.65	20240222	9440	3.18	20240305	23000	-57.65	20240222	9440	3.18	20240305	0.00	N	068100	500	49 억		5185	N	N	0	N	00	N
116	20240311	140543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9790	-110	5	-1.11	1649253650	168121	35.30	9900	9990	9740	12870	6930	9900	9809.81	0.05	0	9254	11086	10492	10196	9602	9306	10345	9455	50	2970	500	6930	10	1	9939614	973	123.92	8.18	12	1.69	79.00	1197.00	23000	20240222	-57.43	9440	20240305	3.71	23000	-57.43	20240222	9440	3.71	20240305	23000	-57.43	20240222	9440	3.71	20240305	0.00	N	068100	500	49 억		5185	N	N	0	N	00	N
117	20240311	130545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9770	-130	5	-1.31	1380706260	140646	29.53	9900	9990	9740	12870	6930	9900	9816.77	0.05	0	9255	11086	10492	10196	9602	9306	10345	9455	50	2970	500	6930	10	1	9939614	971	123.67	8.16	12	1.42	79.00	1197.00	23000	20240222	-57.52	9440	20240305	3.50	23000	-57.52	20240222	9440	3.50	20240305	23000	-57.52	20240222	9440	3.50	20240305	0.00	N	068100	500	49 억		5185	N	N	0	N	00	N
118	20240311	120545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9770	-130	5	-1.31	1298280700	132214	27.76	9900	9990	9740	12870	6930	9900	9819.42	0.05	0	9066	11086	10492	10196	9602	9306	10345	9455	50	2970	500	6930	10	1	9939614	971	123.67	8.16	12	1.33	79.00	1197.00	23000	20240222	-57.52	9440	20240305	3.50	23000	-57.52	20240222	9440	3.50	20240305	23000	-57.52	20240222	9440	3.50	20240305	0.00	N	068100	500	49 억		5185	N	N	0	N	00	N
119	20240311	110541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9780	-120	5	-1.21	1104339570	112380	23.60	9900	9990	9740	12870	6930	9900	9826.70	0.05	0	8875	11086	10492	10196	9602	9306	10345	9455	50	2970	500	6930	10	1	9939614	972	123.80	8.17	12	1.13	79.00	1197.00	23000	20240222	-57.48	9440	20240305	3.60	23000	-57.48	20240222	9440	3.60	20240305	23000	-57.48	20240222	9440	3.60	20240305	0.00	N	068100	500	49 억		5185	N	N	0	N	00	N
120	20240311	100535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9940	40	2	0.40	838554200	85295	17.91	9900	9990	9750	12870	6930	9900	9831.06	0.05	0	7444	11086	10492	10196	9602	9306	10345	9455	50	2970	500	6930	10	1	9939614	988	125.82	8.30	12	0.86	79.00	1197.00	23000	20240222	-56.78	9440	20240305	5.30	23000	-56.78	20240222	9440	5.30	20240305	23000	-56.78	20240222	9440	5.30	20240305	0.00	N	068100	500	49 억		5185	N	N	0	N	00	N
121	20240311	090538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9800	-100	5	-1.01	226124510	22960	4.82	9900	9990	9800	12870	6930	9900	9848.17	0.05	0	1368	11086	10492	10196	9602	9306	10345	9455	50	2970	500	6930	10	1	9939614	974	124.05	8.19	12	0.23	79.00	1197.00	23000	20240222	-57.39	9440	20240305	3.81	23000	-57.39	20240222	9440	3.81	20240305	23000	-57.39	20240222	9440	3.81	20240305	0.00	N	068100	500	49 억		5185	N	N	0	N	00	N
122	20240308	160542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9900	-600	5	-5.71	4753304440	465304	38.31	10790	10790	9900	13650	7350	10500	10215.75	0.06	0	-1538	11820	11160	10830	10170	9840	10995	10005	50	3150	500	7350	10	1	9939614	984	125.32	8.27	12	4.68	79.00	1197.00	23000	20240222	-56.96	9440	20240305	4.87	23000	-56.96	20240222	9440	4.87	20240305	23000	-56.96	20240222	9440	4.87	20240305	0.00	N	068100	500	49 억		6339	N	N	0	N	00	N
123	20240308	150540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9970	-530	5	-5.05	4129480710	402440	33.13	10790	10790	9960	13650	7350	10500	10260.91	0.06	0	-1538	11820	11160	10830	10170	9840	10995	10005	50	3150	500	7350	10	1	9939614	991	126.20	8.33	12	4.05	79.00	1197.00	23000	20240222	-56.65	9440	20240305	5.61	23000	-56.65	20240222	9440	5.61	20240305	23000	-56.65	20240222	9440	5.61	20240305	0.00	N	068100	500	49 억		6339	N	N	0	N	00	N
124	20240308	140538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10020	-480	5	-4.57	3663217040	355780	29.29	10790	10790	9960	13650	7350	10500	10296.11	0.06	0	-1538	11820	11160	10830	10170	9840	10995	10005	50	3150	500	7350	10	1	9939614	996	126.84	8.37	12	3.58	79.00	1197.00	23000	20240222	-56.43	9440	20240305	6.14	23000	-56.43	20240222	9440	6.14	20240305	23000	-56.43	20240222	9440	6.14	20240305	0.00	N	068100	500	49 억		6339	N	N	0	N	00	N
125	20240308	130537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10060	-440	5	-4.19	3230821270	312606	25.74	10790	10790	9960	13650	7350	10500	10334.94	0.06	0	-812	11820	11160	10830	10170	9840	10995	10005	50	3150	500	7350	10	1	9939614	1000	127.34	8.40	12	3.15	79.00	1197.00	23000	20240222	-56.26	9440	20240305	6.57	23000	-56.26	20240222	9440	6.57	20240305	23000	-56.26	20240222	9440	6.57	20240305	0.00	N	068100	500	49 억		6339	N	N	0	N	00	N
126	20240308	120538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10090	-410	5	-3.90	2723038090	261981	21.57	10790	10790	10000	13650	7350	10500	10393.89	0.06	0	-911	11820	11160	10830	10170	9840	10995	10005	50	3150	500	7350	10	1	9939614	1003	127.72	8.43	12	2.64	79.00	1197.00	23000	20240222	-56.13	9440	20240305	6.89	23000	-56.13	20240222	9440	6.89	20240305	23000	-56.13	20240222	9440	6.89	20240305	0.00	N	068100	500	49 억		6339	N	N	0	N	00	N
127	20240308	110538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10270	-230	5	-2.19	1920371670	182992	15.07	10790	10790	10170	13650	7350	10500	10494.28	0.06	0	2168	11820	11160	10830	10170	9840	10995	10005	50	3150	500	7350	10	1	9939614	1021	130.00	8.58	12	1.84	79.00	1197.00	23000	20240222	-55.35	9440	20240305	8.79	23000	-55.35	20240222	9440	8.79	20240305	23000	-55.35	20240222	9440	8.79	20240305	0.00	N	068100	500	49 억		6339	N	N	0	N	00	N
128	20240308	100534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10570	70	2	0.67	1431810020	136020	11.20	10790	10790	10170	13650	7350	10500	10526.53	0.06	0	4017	11820	11160	10830	10170	9840	10995	10005	50	3150	500	7350	10	1	9939614	1051	133.80	8.83	12	1.37	79.00	1197.00	23000	20240222	-54.04	9440	20240305	11.97	23000	-54.04	20240222	9440	11.97	20240305	23000	-54.04	20240222	9440	11.97	20240305	0.00	N	068100	500	49 억		6339	N	N	0	N	00	N
129	20240308	090534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10730	230	2	2.19	300416880	28018	2.31	10790	10790	10520	13650	7350	10500	10724.98	0.06	0	1000	11820	11160	10830	10170	9840	10995	10005	50	3150	500	7350	10	1	9939614	1067	135.82	8.96	12	0.28	79.00	1197.00	23000	20240222	-53.35	9440	20240305	13.67	23000	-53.35	20240222	9440	13.67	20240305	23000	-53.35	20240222	9440	13.67	20240305	0.00	N	068100	500	49 억		6339	N	N	0	N	00	N
130	20240307	160535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10500	-620	5	-5.58	13139585560	1199076	17.02	10780	11490	10500	14450	7790	11120	10958.88	0.12	0	-1142	13433	12276	11653	10496	9873	12855	11075	50	3330	500	7780	10	1	9939614	1044	132.91	8.77	12	12.06	79.00	1197.00	23000	20240222	-54.35	9440	20240305	11.23	23000	-54.35	20240222	9440	11.23	20240305	23000	-54.35	20240222	9440	11.23	20240305	0.00	N	068100	500	49 억		11836	N	N	0	N	00	N
131	20240307	150517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10660	-460	5	-4.14	12672991310	1154879	16.39	10780	11490	10510	14450	7790	11120	10973.40	0.12	0	-934	13433	12276	11653	10496	9873	12855	11075	50	3330	500	7780	10	1	9939614	1060	134.94	8.91	12	11.62	79.00	1197.00	23000	20240222	-53.65	9440	20240305	12.92	23000	-53.65	20240222	9440	12.92	20240305	23000	-53.65	20240222	9440	12.92	20240305	0.00	N	068100	500	49 억		11836	N	N	0	N	00	N
132	20240307	140527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10830	-290	5	-2.61	11930153810	1085575	15.41	10780	11490	10510	14450	7790	11120	10989.67	0.12	0	3863	13433	12276	11653	10496	9873	12855	11075	50	3330	500	7780	10	1	9939614	1076	137.09	9.05	12	10.92	79.00	1197.00	23000	20240222	-52.91	9440	20240305	14.72	23000	-52.91	20240222	9440	14.72	20240305	23000	-52.91	20240222	9440	14.72	20240305	0.00	N	068100	500	49 억		11836	N	N	0	N	00	N
133	20240307	130529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11020	-100	5	-0.90	11079406180	1007574	14.30	10780	11490	10510	14450	7790	11120	10996.08	0.12	0	1651	13433	12276	11653	10496	9873	12855	11075	50	3330	500	7780	10	1	9939614	1095	139.49	9.21	12	10.14	79.00	1197.00	23000	20240222	-52.09	9440	20240305	16.74	23000	-52.09	20240222	9440	16.74	20240305	23000	-52.09	20240222	9440	16.74	20240305	0.00	N	068100	500	49 억		11836	N	N	0	N	00	N
134	20240307	120531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10880	-240	5	-2.16	8931431760	814453	11.56	10780	11390	10510	14450	7790	11120	10966.11	0.12	0	-4426	13433	12276	11653	10496	9873	12855	11075	50	3330	500	7780	10	1	9939614	1081	137.72	9.09	12	8.19	79.00	1197.00	23000	20240222	-52.70	9440	20240305	15.25	23000	-52.70	20240222	9440	15.25	20240305	23000	-52.70	20240222	9440	15.25	20240305	0.00	N	068100	500	49 억		11836	N	N	0	N	00	N
135	20240307	110535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10930	-190	5	-1.71	8406618120	766559	10.88	10780	11390	10510	14450	7790	11120	10966.63	0.12	0	-2355	13433	12276	11653	10496	9873	12855	11075	50	3330	500	7780	10	1	9939614	1086	138.35	9.13	12	7.71	79.00	1197.00	23000	20240222	-52.48	9440	20240305	15.78	23000	-52.48	20240222	9440	15.78	20240305	23000	-52.48	20240222	9440	15.78	20240305	0.00	N	068100	500	49 억		11836	N	N	0	N	00	N
136	20240307	100531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11340	220	2	1.98	5423721610	499168	7.08	10780	11390	10510	14450	7790	11120	10865.36	0.12	0	1328	13433	12276	11653	10496	9873	12855	11075	50	3330	500	7780	10	1	9939614	1127	143.54	9.47	12	5.02	79.00	1197.00	23000	20240222	-50.70	9440	20240305	20.13	23000	-50.70	20240222	9440	20.13	20240305	23000	-50.70	20240222	9440	20.13	20240305	0.00	N	068100	500	49 억		11836	N	N	0	N	00	N
137	20240307	090532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10720	-400	5	-3.60	891167800	83143	1.18	10780	10870	10650	14450	7790	11120	10716.97	0.12	0	3036	13433	12276	11653	10496	9873	12855	11075	50	3330	500	7780	10	1	9939614	1066	135.70	8.96	12	0.84	79.00	1197.00	23000	20240222	-53.39	9440	20240305	13.56	23000	-53.39	20240222	9440	13.56	20240305	23000	-53.39	20240222	9440	13.56	20240305	0.00	N	068100	500	49 억		11836	N	N	0	N	00	N
138	20240306	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11120	270	2	2.49	84632449890	7003822	81.09	11080	12810	11030	14100	7600	10850	12086.06	0.38	0	-37290	13830	12340	10890	9400	7950	13085	10145	50	3250	500	7590	10	1	9939614	1105	140.76	9.29	12	70.46	79.00	1197.00	23000	20240222	-51.65	9440	20240305	17.80	23000	-51.65	20240222	9440	17.80	20240305	23000	-51.65	20240222	9440	17.80	20240305	0.00	N	068100	500	49 억		37491	N	N	0	N	00	N
139	20240306	150531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11120	270	2	2.49	83615720850	6912314	80.03	11080	12810	11030	14100	7600	10850	12097.72	0.38	0	-38564	13830	12340	10890	9400	7950	13085	10145	50	3250	500	7590	10	1	9939614	1105	140.76	9.29	12	69.54	79.00	1197.00	23000	20240222	-51.65	9440	20240305	17.80	23000	-51.65	20240222	9440	17.80	20240305	23000	-51.65	20240222	9440	17.80	20240305	0.00	N	068100	500	49 억		37491	N	N	0	N	00	N
140	20240306	140531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11410	560	2	5.16	82191437550	6785621	78.56	11080	12810	11030	14100	7600	10850	12113.71	0.38	0	-43141	13830	12340	10890	9400	7950	13085	10145	50	3250	500	7590	10	1	9939614	1134	144.43	9.53	12	68.27	79.00	1197.00	23000	20240222	-50.39	9440	20240305	20.87	23000	-50.39	20240222	9440	20.87	20240305	23000	-50.39	20240222	9440	20.87	20240305	0.00	N	068100	500	49 억		37491	N	N	0	N	00	N
141	20240306	130532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11650	800	2	7.37	78047698080	6429357	74.44	11080	12810	11030	14100	7600	10850	12140.48	0.38	0	-40103	13830	12340	10890	9400	7950	13085	10145	50	3250	500	7590	10	1	9939614	1158	147.47	9.73	12	64.68	79.00	1197.00	23000	20240222	-49.35	9440	20240305	23.41	23000	-49.35	20240222	9440	23.41	20240305	23000	-49.35	20240222	9440	23.41	20240305	0.00	N	068100	500	49 억		37491	N	N	0	N	00	N
142	20240306	120533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11870	1020	2	9.40	74020542110	6081011	70.40	11080	12810	11030	14100	7600	10850	12173.72	0.38	0	-42366	13830	12340	10890	9400	7950	13085	10145	50	3250	500	7590	10	1	9939614	1180	150.25	9.92	12	61.18	79.00	1197.00	23000	20240222	-48.39	9440	20240305	25.74	23000	-48.39	20240222	9440	25.74	20240305	23000	-48.39	20240222	9440	25.74	20240305	0.00	N	068100	500	49 억		37491	N	N	0	N	00	N
143	20240306	110529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11750	900	2	8.29	68379237540	5606787	64.91	11080	12810	11030	14100	7600	10850	12197.24	0.38	0	-37300	13830	12340	10890	9400	7950	13085	10145	50	3250	500	7590	10	1	9939614	1168	148.73	9.82	12	56.41	79.00	1197.00	23000	20240222	-48.91	9440	20240305	24.47	23000	-48.91	20240222	9440	24.47	20240305	23000	-48.91	20240222	9440	24.47	20240305	0.00	N	068100	500	49 억		37491	N	N	0	N	00	N
144	20240306	100521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11670	820	2	7.56	64436002090	5272506	61.04	11080	12810	11030	14100	7600	10850	12222.70	0.38	0	-41753	13830	12340	10890	9400	7950	13085	10145	50	3250	500	7590	10	1	9939614	1160	147.72	9.75	12	53.05	79.00	1197.00	23000	20240222	-49.26	9440	20240305	23.62	23000	-49.26	20240222	9440	23.62	20240305	23000	-49.26	20240222	9440	23.62	20240305	0.00	N	068100	500	49 억		37491	N	N	0	N	00	N
145	20240306	090530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11980	1130	2	10.41	10849334450	922536	10.68	11080	12180	11030	14100	7600	10850	11766.31	0.38	0	35164	13830	12340	10890	9400	7950	13085	10145	50	3250	500	7590	10	1	9939614	1191	151.65	10.01	12	9.28	79.00	1197.00	23000	20240222	-47.91	9440	20240305	26.91	23000	-47.91	20240222	9440	26.91	20240305	23000	-47.91	20240222	9440	26.91	20240305	0.00	N	068100	500	49 억		37491	N	N	0	N	00	N
146	20240305	160525	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10850	920	2	9.26	95770107710	8493544	1161.01	9690	12380	9440	12900	6960	9930	11276.07	0.18	0	33455	10876	10402	10126	9652	9376	10265	9515	50	2970	500	6950	10	1	9939614	1078	137.34	9.06	12	85.45	79.00	1197.00	23000	20240222	-52.83	9440	20240305	14.94	23000	-52.83	20240222	9440	14.94	20240305	23000	-52.83	20240222	9440	14.94	20240305	0.00	N	068100	500	49 억		17616	N	N	0	N	00	N
147	20240305	150527	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10810	880	2	8.86	94226603170	8350306	1141.43	9690	12380	9440	12900	6960	9930	11284.25	0.18	0	35573	10876	10402	10126	9652	9376	10265	9515	50	2970	500	6950	10	1	9939614	1074	136.84	9.03	12	84.01	79.00	1197.00	23000	20240222	-53.00	9440	20240305	14.51	23000	-53.00	20240222	9440	14.51	20240305	23000	-53.00	20240222	9440	14.51	20240305	0.00	N	068100	500	49 억		17616	N	N	0	N	00	N
148	20240305	140521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	11180	1250	2	12.59	89219660180	7888926	1078.36	9690	12380	9440	12900	6960	9930	11309.52	0.18	0	-587	10876	10402	10126	9652	9376	10265	9515	50	2970	500	6950	10	1	9939614	1111	141.52	9.34	12	79.37	79.00	1197.00	23000	20240222	-51.39	9440	20240305	18.43	23000	-51.39	20240222	9440	18.43	20240305	23000	-51.39	20240222	9440	18.43	20240305	0.00	N	068100	500	49 억		17616	N	N	0	N	00	N
149	20240305	130525	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	11360	1430	2	14.40	78261939000	6918932	945.77	9690	12380	9440	12900	6960	9930	11311.32	0.18	0	-6763	10876	10402	10126	9652	9376	10265	9515	50	2970	500	6950	10	1	9939614	1129	143.80	9.49	12	69.61	79.00	1197.00	23000	20240222	-50.61	9440	20240305	20.34	23000	-50.61	20240222	9440	20.34	20240305	23000	-50.61	20240222	9440	20.34	20240305	0.00	N	068100	500	49 억		17616	N	N	0	N	00	N
150	20240305	120524	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	11020	1090	2	10.98	33730159750	3138462	429.01	9690	11410	9440	12900	6960	9930	10747.41	0.18	0	-8497	10876	10402	10126	9652	9376	10265	9515	50	2970	500	6950	10	1	9939614	1095	139.49	9.21	12	31.58	79.00	1197.00	23000	20240222	-52.09	9440	20240305	16.74	23000	-52.09	20240222	9440	16.74	20240305	23000	-52.09	20240222	9440	16.74	20240305	0.00	N	068100	500	49 억		17616	N	N	0	N	00	N
151	20240305	110524	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9640	-290	5	-2.92	3229394860	336036	45.93	9690	9950	9440	12900	6960	9930	9610.06	0.18	0	-6874	10876	10402	10126	9652	9376	10265	9515	50	2970	500	6950	10	1	9939614	958	122.03	8.05	12	3.38	79.00	1197.00	23000	20240222	-58.09	9440	20240305	2.12	23000	-58.09	20240222	9440	2.12	20240305	23000	-58.09	20240222	9440	2.12	20240305	0.00	N	068100	500	49 억		17616	N	N	0	N	00	N
152	20240305	100520	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9510	-420	5	-4.23	1879993310	196040	26.80	9690	9850	9470	12900	6960	9930	9589.46	0.18	0	-6599	10876	10402	10126	9652	9376	10265	9515	50	2970	500	6950	10	1	9939614	945	120.38	7.94	12	1.97	79.00	1197.00	23000	20240222	-58.65	9470	20240305	0.42	23000	-58.65	20240222	9470	0.42	20240305	23000	-58.65	20240222	9470	0.42	20240305	0.00	N	068100	500	49 억		17616	N	N	0	N	00	N
153	20240305	090521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9740	-190	5	-1.91	441073930	45501	6.22	9690	9850	9620	12900	6960	9930	9692.57	0.18	0	-1266	10876	10402	10126	9652	9376	10265	9515	50	2970	500	6950	10	1	9939614	968	123.29	8.14	12	0.46	79.00	1197.00	23000	20240222	-57.65	9620	20240305	1.25	23000	-57.65	20240222	9620	1.25	20240305	23000	-57.65	20240222	9620	1.25	20240305	0.00	N	068100	500	49 억		17616	N	N	0	N	00	N
154	20240304	160523	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9930	-80	5	-0.80	7175754660	708239	68.66	10100	10600	9850	13010	7010	10010	10132.00	0.13	0	7930	11236	10622	10246	9632	9256	10930	9940	50	3000	500	7000	10	1	9939614	987	125.70	8.30	12	7.13	79.00	1197.00	23000	20240222	-56.83	9850	20240304	0.81	23000	-56.83	20240222	9850	0.81	20240304	23000	-56.83	20240222	9850	0.81	20240304	0.00	N	068100	500	49 억		12866	N	N	0	N	00	N
155	20240304	150519	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9970	-40	5	-0.40	6769000180	667309	64.69	10100	10600	9850	13010	7010	10010	10143.73	0.13	0	9252	11236	10622	10246	9632	9256	10930	9940	50	3000	500	7000	10	1	9939614	991	126.20	8.33	12	6.71	79.00	1197.00	23000	20240222	-56.65	9850	20240304	1.22	23000	-56.65	20240222	9850	1.22	20240304	23000	-56.65	20240222	9850	1.22	20240304	0.00	N	068100	500	49 억		12866	N	N	0	N	00	N
156	20240304	140450	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9990	-20	5	-0.20	6262250610	616720	59.79	10100	10600	9850	13010	7010	10010	10154.13	0.13	0	5536	11236	10622	10246	9632	9256	10930	9940	50	3000	500	7000	10	1	9939614	993	126.46	8.35	12	6.20	79.00	1197.00	23000	20240222	-56.57	9850	20240304	1.42	23000	-56.57	20240222	9850	1.42	20240304	23000	-56.57	20240222	9850	1.42	20240304	0.00	N	068100	500	49 억		12866	N	N	0	N	00	N
157	20240304	130516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10060	50	2	0.50	5887259430	579201	56.15	10100	10600	9850	13010	7010	10010	10164.45	0.13	0	12542	11236	10622	10246	9632	9256	10930	9940	50	3000	500	7000	10	1	9939614	1000	127.34	8.40	12	5.83	79.00	1197.00	23000	20240222	-56.26	9850	20240304	2.13	23000	-56.26	20240222	9850	2.13	20240304	23000	-56.26	20240222	9850	2.13	20240304	0.00	N	068100	500	49 억		12866	N	N	0	N	00	N
158	20240304	120453	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10040	30	2	0.30	5320302440	522606	50.66	10100	10600	9850	13010	7010	10010	10180.34	0.13	0	17398	11236	10622	10246	9632	9256	10930	9940	50	3000	500	7000	10	1	9939614	998	127.09	8.39	12	5.26	79.00	1197.00	23000	20240222	-56.35	9850	20240304	1.93	23000	-56.35	20240222	9850	1.93	20240304	23000	-56.35	20240222	9850	1.93	20240304	0.00	N	068100	500	49 억		12866	N	N	0	N	00	N
159	20240304	110512	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10170	160	2	1.60	2862751900	283510	27.49	10100	10420	9850	13010	7010	10010	10097.54	0.13	0	36584	11236	10622	10246	9632	9256	10930	9940	50	3000	500	7000	10	1	9939614	1011	128.73	8.50	12	2.85	79.00	1197.00	23000	20240222	-55.78	9850	20240304	3.25	23000	-55.78	20240222	9850	3.25	20240304	23000	-55.78	20240222	9850	3.25	20240304	0.00	N	068100	500	49 억		12866	N	N	0	N	00	N
160	20240304	100513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10150	140	2	1.40	1954842960	192816	18.69	10100	10420	10000	13010	7010	10010	10138.39	0.13	0	33718	11236	10622	10246	9632	9256	10930	9940	50	3000	500	7000	10	1	9939614	1009	128.48	8.48	12	1.94	79.00	1197.00	23000	20240222	-55.87	9870	20240229	2.84	23000	-55.87	20240222	9870	2.84	20240229	23000	-55.87	20240222	9870	2.84	20240229	0.00	N	068100	500	49 억		12866	N	N	0	N	00	N
161	20240304	090514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10080	70	2	0.70	1131161460	111247	10.78	10100	10420	10040	13010	7010	10010	10168.04	0.13	0	32836	11236	10622	10246	9632	9256	10930	9940	50	3000	500	7000	10	1	9939614	1002	127.59	8.42	12	1.12	79.00	1197.00	23000	20240222	-56.17	9870	20240229	2.13	23000	-56.17	20240222	9870	2.13	20240229	23000	-56.17	20240222	9870	2.13	20240229	0.00	N	068100	500	49 억		12866	N	N	0	N	00	N