KissMeData/204610/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	160925	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1310	10	2	0.77	666430118	508590	40.17	1300	1325	1300	1690	910	1300	1310.39	2.18	0	32679	1371	1335	1317	1281	1263	1326	1272	67	390	100	830	1	1	67471720	884	15.60	0.87	12	0.75	84.00	1505.00	2295	20230405	-42.92	1156	20240117	13.32	1408	-6.96	20240327	1156	13.32	20240117	2295	-42.92	20230405	1156	13.32	20240117	5.36	N	204610	100	67 억		1470058	N	N	0	N	00	N
3	20240329	150926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1317	17	2	1.31	566885707	432835	34.19	1300	1325	1300	1690	910	1300	1309.75	2.18	0	30443	1371	1335	1317	1281	1263	1326	1272	67	390	100	830	1	1	67471720	889	15.68	0.88	12	0.64	84.00	1505.00	2295	20230405	-42.61	1156	20240117	13.93	1408	-6.46	20240327	1156	13.93	20240117	2295	-42.61	20230405	1156	13.93	20240117	5.36	N	204610	100	67 억		1470058	N	N	0	N	00	N
4	20240329	140922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1305	5	2	0.38	432460696	330207	26.08	1300	1325	1300	1690	910	1300	1309.72	2.18	0	9219	1371	1335	1317	1281	1263	1326	1272	67	390	100	830	1	1	67471720	881	15.54	0.87	12	0.49	84.00	1505.00	2295	20230405	-43.14	1156	20240117	12.89	1408	-7.32	20240327	1156	12.89	20240117	2295	-43.14	20230405	1156	12.89	20240117	5.36	N	204610	100	67 억		1470058	N	N	0	N	00	N
5	20240329	130908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1305	5	2	0.38	381282381	290958	22.98	1300	1325	1300	1690	910	1300	1310.51	2.18	0	31245	1371	1335	1317	1281	1263	1326	1272	67	390	100	830	1	1	67471720	881	15.54	0.87	12	0.43	84.00	1505.00	2295	20230405	-43.14	1156	20240117	12.89	1408	-7.32	20240327	1156	12.89	20240117	2295	-43.14	20230405	1156	12.89	20240117	5.36	N	204610	100	67 억		1470058	N	N	0	N	00	N
6	20240329	120918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1306	6	2	0.46	356292587	271789	21.47	1300	1325	1300	1690	910	1300	1311.00	2.18	0	36129	1371	1335	1317	1281	1263	1326	1272	67	390	100	830	1	1	67471720	881	15.55	0.87	12	0.40	84.00	1505.00	2295	20230405	-43.09	1156	20240117	12.98	1408	-7.24	20240327	1156	12.98	20240117	2295	-43.09	20230405	1156	12.98	20240117	5.36	N	204610	100	67 억		1470058	N	N	0	N	00	N
7	20240329	110907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1315	15	2	1.15	239800516	182562	14.42	1300	1325	1300	1690	910	1300	1313.68	2.18	0	42177	1371	1335	1317	1281	1263	1326	1272	67	390	100	830	1	1	67471720	887	15.65	0.87	12	0.27	84.00	1505.00	2295	20230405	-42.70	1156	20240117	13.75	1408	-6.61	20240327	1156	13.75	20240117	2295	-42.70	20230405	1156	13.75	20240117	5.36	N	204610	100	67 억		1470058	N	N	0	N	00	N
8	20240329	100907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1316	16	2	1.23	120808807	92016	7.27	1300	1325	1300	1690	910	1300	1313.20	2.18	0	43539	1371	1335	1317	1281	1263	1326	1272	67	390	100	830	1	1	67471720	888	15.67	0.87	12	0.14	84.00	1505.00	2295	20230405	-42.66	1156	20240117	13.84	1408	-6.53	20240327	1156	13.84	20240117	2295	-42.66	20230405	1156	13.84	20240117	5.36	N	204610	100	67 억		1470058	N	N	0	N	00	N
9	20240329	090908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1302	2	2	0.15	22397822	17213	1.36	1300	1310	1300	1690	910	1300	1301.38	2.18	0	-973	1371	1335	1317	1281	1263	1326	1272	67	390	100	830	1	1	67471720	878	15.50	0.87	12	0.03	84.00	1505.00	2295	20230405	-43.27	1156	20240117	12.63	1408	-7.53	20240327	1156	12.63	20240117	2295	-43.27	20230405	1156	12.63	20240117	5.36	N	204610	100	67 억		1470058	N	N	0	N	00	N
10	20240328	160914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1300	-80	5	-5.80	1671909481	1265243	162.66	1353	1353	1299	1794	966	1380	1321.57	2.77	0	-398667	1422	1400	1386	1364	1350	1394	1358	67	414	100	880	1	1	67471720	877	15.48	0.86	12	1.88	84.00	1505.00	2295	20230405	-43.36	1156	20240117	12.46	1408	-7.67	20240327	1156	12.46	20240117	2295	-43.36	20230405	1156	12.46	20240117	5.36	N	204610	100	67 억		1868742	N	N	0	N	00	N
11	20240328	150913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1305	-75	5	-5.43	1569632864	1186582	152.55	1353	1353	1300	1794	966	1380	1322.82	2.77	0	-363237	1422	1400	1386	1364	1350	1394	1358	67	414	100	880	1	1	67471720	881	15.54	0.87	12	1.76	84.00	1505.00	2295	20230405	-43.14	1156	20240117	12.89	1408	-7.32	20240327	1156	12.89	20240117	2295	-43.14	20230405	1156	12.89	20240117	5.36	N	204610	100	67 억		1868742	N	N	0	N	00	N
12	20240328	140902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1315	-65	5	-4.71	1382242685	1043049	134.10	1353	1353	1301	1794	966	1380	1325.19	2.77	0	-281592	1422	1400	1386	1364	1350	1394	1358	67	414	100	880	1	1	67471720	887	15.65	0.87	12	1.55	84.00	1505.00	2295	20230405	-42.70	1156	20240117	13.75	1408	-6.61	20240327	1156	13.75	20240117	2295	-42.70	20230405	1156	13.75	20240117	5.36	N	204610	100	67 억		1868742	N	N	0	N	00	N
13	20240328	130902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1312	-68	5	-4.93	1296709048	977802	125.71	1353	1353	1301	1794	966	1380	1326.15	2.77	0	-260036	1422	1400	1386	1364	1350	1394	1358	67	414	100	880	1	1	67471720	885	15.62	0.87	12	1.45	84.00	1505.00	2295	20230405	-42.83	1156	20240117	13.49	1408	-6.82	20240327	1156	13.49	20240117	2295	-42.83	20230405	1156	13.49	20240117	5.36	N	204610	100	67 억		1868742	N	N	0	N	00	N
14	20240328	120907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1305	-75	5	-5.43	1144410746	861163	110.71	1353	1353	1304	1794	966	1380	1328.91	2.77	0	-225804	1422	1400	1386	1364	1350	1394	1358	67	414	100	880	1	1	67471720	881	15.54	0.87	12	1.28	84.00	1505.00	2295	20230405	-43.14	1156	20240117	12.89	1408	-7.32	20240327	1156	12.89	20240117	2295	-43.14	20230405	1156	12.89	20240117	5.36	N	204610	100	67 억		1868742	N	N	0	N	00	N
15	20240328	110910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1332	-48	5	-3.48	792740635	594748	76.46	1353	1353	1325	1794	966	1380	1332.90	2.77	0	-155590	1422	1400	1386	1364	1350	1394	1358	67	414	100	880	1	1	67471720	899	15.86	0.89	12	0.88	84.00	1505.00	2295	20230405	-41.96	1156	20240117	15.22	1408	-5.40	20240327	1156	15.22	20240117	2295	-41.96	20230405	1156	15.22	20240117	5.36	N	204610	100	67 억		1868742	N	N	0	N	00	N
16	20240328	100923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1325	-55	5	-3.99	605020442	453400	58.29	1353	1353	1325	1794	966	1380	1334.41	2.77	0	-145843	1422	1400	1386	1364	1350	1394	1358	67	414	100	880	1	1	67471720	894	15.77	0.88	12	0.67	84.00	1505.00	2295	20230405	-42.27	1156	20240117	14.62	1408	-5.89	20240327	1156	14.62	20240117	2295	-42.27	20230405	1156	14.62	20240117	5.36	N	204610	100	67 억		1868742	N	N	0	N	00	N
17	20240328	090921	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1335	-45	5	-3.26	228712990	170424	21.91	1353	1353	1331	1794	966	1380	1342.02	2.77	0	-80394	1422	1400	1386	1364	1350	1394	1358	67	414	100	880	1	1	67471720	901	15.89	0.89	12	0.25	84.00	1505.00	2295	20230405	-41.83	1156	20240117	15.48	1408	-5.18	20240327	1156	15.48	20240117	2295	-41.83	20230405	1156	15.48	20240117	5.36	N	204610	100	67 억		1868742	N	N	0	N	00	N
18	20240327	160917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1380	-9	5	-0.65	1074840425	771877	174.94	1387	1408	1372	1805	973	1389	1392.51	2.91	0	-85406	1408	1398	1381	1371	1354	1403	1376	67	416	100	880	1	1	67471720	931	16.43	0.92	12	1.14	84.00	1505.00	2295	20230405	-39.87	1156	20240117	19.38	1408	-1.99	20240327	1156	19.38	20240117	2295	-39.87	20230405	1156	19.38	20240117	5.52	N	204610	100	67 억		1962301	N	N	0	N	00	N
19	20240327	150919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1380	-9	5	-0.65	988940531	709613	160.83	1387	1408	1372	1805	973	1389	1393.63	2.91	0	-81461	1408	1398	1381	1371	1354	1403	1376	67	416	100	880	1	1	67471720	931	16.43	0.92	12	1.05	84.00	1505.00	2295	20230405	-39.87	1156	20240117	19.38	1408	-1.99	20240327	1156	19.38	20240117	2295	-39.87	20230405	1156	19.38	20240117	5.52	N	204610	100	67 억		1962301	N	N	0	N	00	N
20	20240327	140919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1388	-1	5	-0.07	786567642	563331	127.68	1387	1408	1385	1805	973	1389	1396.28	2.91	0	-3270	1408	1398	1381	1371	1354	1403	1376	67	416	100	880	1	1	67471720	937	16.52	0.92	12	0.83	84.00	1505.00	2295	20230405	-39.52	1156	20240117	20.07	1408	-1.42	20240327	1156	20.07	20240117	2295	-39.52	20230405	1156	20.07	20240117	5.52	N	204610	100	67 억		1962301	N	N	0	N	00	N
21	20240327	130917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1396	7	2	0.50	594635739	425314	96.39	1387	1408	1385	1805	973	1389	1398.11	2.91	0	20486	1408	1398	1381	1371	1354	1403	1376	67	416	100	880	1	1	67471720	942	16.62	0.93	12	0.63	84.00	1505.00	2295	20230405	-39.17	1156	20240117	20.76	1408	-0.85	20240327	1156	20.76	20240117	2295	-39.17	20230405	1156	20.76	20240117	5.52	N	204610	100	67 억		1962301	N	N	0	N	00	N
22	20240327	120917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1398	9	2	0.65	516086310	369039	83.64	1387	1408	1385	1805	973	1389	1398.46	2.91	0	25529	1408	1398	1381	1371	1354	1403	1376	67	416	100	880	1	1	67471720	943	16.64	0.93	12	0.55	84.00	1505.00	2295	20230405	-39.08	1156	20240117	20.93	1408	-0.71	20240327	1156	20.93	20240117	2295	-39.08	20230405	1156	20.93	20240117	5.52	N	204610	100	67 억		1962301	N	N	0	N	00	N
23	20240327	110916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1397	8	2	0.58	474446163	339234	76.89	1387	1408	1385	1805	973	1389	1398.58	2.91	0	27098	1408	1398	1381	1371	1354	1403	1376	67	416	100	880	1	1	67471720	943	16.63	0.93	12	0.50	84.00	1505.00	2295	20230405	-39.13	1156	20240117	20.85	1408	-0.78	20240327	1156	20.85	20240117	2295	-39.13	20230405	1156	20.85	20240117	5.52	N	204610	100	67 억		1962301	N	N	0	N	00	N
24	20240327	100913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1405	16	2	1.15	271768663	194633	44.11	1387	1405	1385	1805	973	1389	1396.31	2.91	0	26274	1408	1398	1381	1371	1354	1403	1376	67	416	100	880	1	1	67471720	948	16.73	0.93	12	0.29	84.00	1505.00	2295	20230405	-38.78	1156	20240117	21.54	1405	0.00	20240327	1156	21.54	20240117	2295	-38.78	20230405	1156	21.54	20240117	5.52	N	204610	100	67 억		1962301	N	N	0	N	00	N
25	20240327	090918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1392	3	2	0.22	24159853	17409	3.95	1387	1395	1385	1805	973	1389	1387.78	2.91	0	1825	1408	1398	1381	1371	1354	1403	1376	67	416	100	880	1	1	67471720	939	16.57	0.92	12	0.03	84.00	1505.00	2295	20230405	-39.35	1156	20240117	20.42	1395	-0.22	20240327	1156	20.42	20240117	2295	-39.35	20230405	1156	20.42	20240117	5.52	N	204610	100	67 억		1962301	N	N	0	N	00	N
26	20240326	160811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1389	16	2	1.17	601583523	436112	60.45	1366	1391	1364	1784	962	1373	1379.31	2.85	0	40378	1417	1395	1364	1342	1311	1406	1353	67	411	100	870	1	1	67471720	937	16.54	0.92	12	0.65	84.00	1505.00	2340	20230321	-40.64	1156	20240117	20.16	1391	-0.14	20240326	1156	20.16	20240117	2295	-39.48	20230405	1156	20.16	20240117	5.36	N	204610	100	67 억		1921983	N	N	0	N	00	N
27	20240326	150905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1388	15	2	1.09	523368356	379798	52.64	1366	1391	1364	1784	962	1373	1378.02	2.85	0	28300	1417	1395	1364	1342	1311	1406	1353	67	411	100	870	1	1	67471720	937	16.52	0.92	12	0.56	84.00	1505.00	2340	20230321	-40.68	1156	20240117	20.07	1391	-0.22	20240326	1156	20.07	20240117	2295	-39.52	20230405	1156	20.07	20240117	5.36	N	204610	100	67 억		1921983	N	N	0	N	00	N
28	20240326	140904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1377	4	2	0.29	350570288	255222	35.37	1366	1382	1364	1784	962	1373	1373.59	2.85	0	26324	1417	1395	1364	1342	1311	1406	1353	67	411	100	870	1	1	67471720	929	16.39	0.91	12	0.38	84.00	1505.00	2340	20230321	-41.15	1156	20240117	19.12	1386	-0.65	20240325	1156	19.12	20240117	2295	-40.00	20230405	1156	19.12	20240117	5.36	N	204610	100	67 억		1921983	N	N	0	N	00	N
29	20240326	130859	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1374	1	2	0.07	299259992	217878	30.20	1366	1382	1364	1784	962	1373	1373.52	2.85	0	20870	1417	1395	1364	1342	1311	1406	1353	67	411	100	870	1	1	67471720	927	16.36	0.91	12	0.32	84.00	1505.00	2340	20230321	-41.28	1156	20240117	18.86	1386	-0.87	20240325	1156	18.86	20240117	2295	-40.13	20230405	1156	18.86	20240117	5.36	N	204610	100	67 억		1921983	N	N	0	N	00	N
30	20240326	120900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1377	4	2	0.29	235895058	171764	23.81	1366	1382	1364	1784	962	1373	1373.37	2.85	0	22307	1417	1395	1364	1342	1311	1406	1353	67	411	100	870	1	1	67471720	929	16.39	0.91	12	0.25	84.00	1505.00	2340	20230321	-41.15	1156	20240117	19.12	1386	-0.65	20240325	1156	19.12	20240117	2295	-40.00	20230405	1156	19.12	20240117	5.36	N	204610	100	67 억		1921983	N	N	0	N	00	N
31	20240326	110856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1373	0	3	0.00	176192550	128367	17.79	1366	1382	1364	1784	962	1373	1372.57	2.85	0	20582	1417	1395	1364	1342	1311	1406	1353	67	411	100	870	1	1	67471720	926	16.35	0.91	12	0.19	84.00	1505.00	2340	20230321	-41.32	1156	20240117	18.77	1386	-0.94	20240325	1156	18.77	20240117	2295	-40.17	20230405	1156	18.77	20240117	5.36	N	204610	100	67 억		1921983	N	N	0	N	00	N
32	20240326	100906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1371	-2	5	-0.15	142684589	103976	14.41	1366	1382	1364	1784	962	1373	1372.28	2.85	0	14789	1417	1395	1364	1342	1311	1406	1353	67	411	100	870	1	1	67471720	925	16.32	0.91	12	0.15	84.00	1505.00	2340	20230321	-41.41	1156	20240117	18.60	1386	-1.08	20240325	1156	18.60	20240117	2295	-40.26	20230405	1156	18.60	20240117	5.36	N	204610	100	67 억		1921983	N	N	0	N	00	N
33	20240326	090906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1366	-7	5	-0.51	25090028	18300	2.54	1366	1382	1366	1784	962	1373	1371.04	2.85	0	-6506	1417	1395	1364	1342	1311	1406	1353	67	411	100	870	1	1	67471720	922	16.26	0.91	12	0.03	84.00	1505.00	2340	20230321	-41.62	1156	20240117	18.17	1386	-1.44	20240325	1156	18.17	20240117	2295	-40.48	20230405	1156	18.17	20240117	5.36	N	204610	100	67 억		1921983	N	N	0	N	00	N
34	20240325	160936	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1373	30	2	2.23	983187486	718834	69.30	1342	1386	1333	1745	941	1343	1367.70	2.59	0	166811	1404	1373	1349	1318	1294	1361	1306	67	402	100	850	1	1	67471720	926	6.27	0.92	12	1.07	219.00	1498.00	2340	20230321	-41.32	1156	20240117	18.77	1386	-0.94	20240325	1156	18.77	20240117	2295	-40.17	20230405	1156	18.77	20240117	5.44	N	204610	100	67 억		1749401	N	N	0	N	00	N
35	20240325	150937	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1380	37	2	2.76	917243369	670866	64.68	1342	1386	1333	1745	941	1343	1367.25	2.59	0	157340	1404	1373	1349	1318	1294	1361	1306	67	402	100	850	1	1	67471720	931	6.30	0.92	12	0.99	219.00	1498.00	2340	20230321	-41.03	1156	20240117	19.38	1386	-0.43	20240325	1156	19.38	20240117	2295	-39.87	20230405	1156	19.38	20240117	5.44	N	204610	100	67 억		1749401	N	N	0	N	00	N
36	20240325	140935	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1373	30	2	2.23	724119148	531093	51.20	1342	1380	1333	1745	941	1343	1363.45	2.59	0	148681	1404	1373	1349	1318	1294	1361	1306	67	402	100	850	1	1	67471720	926	6.27	0.92	12	0.79	219.00	1498.00	2340	20230321	-41.32	1156	20240117	18.77	1380	0.00	20240322	1156	18.77	20240117	2295	-40.17	20230405	1156	18.77	20240117	5.44	N	204610	100	67 억		1749401	N	N	0	N	00	N
37	20240325	130936	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1366	23	2	1.71	672291719	493173	47.55	1342	1380	1333	1745	941	1343	1363.20	2.59	0	136344	1404	1373	1349	1318	1294	1361	1306	67	402	100	850	1	1	67471720	922	6.24	0.91	12	0.73	219.00	1498.00	2340	20230321	-41.62	1156	20240117	18.17	1380	0.00	20240322	1156	18.17	20240117	2295	-40.48	20230405	1156	18.17	20240117	5.44	N	204610	100	67 억		1749401	N	N	0	N	00	N
38	20240325	120939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1369	26	2	1.94	629186806	461593	44.50	1342	1380	1333	1745	941	1343	1363.08	2.59	0	132229	1404	1373	1349	1318	1294	1361	1306	67	402	100	850	1	1	67471720	924	6.25	0.91	12	0.68	219.00	1498.00	2340	20230321	-41.50	1156	20240117	18.43	1380	0.00	20240322	1156	18.43	20240117	2295	-40.35	20230405	1156	18.43	20240117	5.44	N	204610	100	67 억		1749401	N	N	0	N	00	N
39	20240325	110937	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1372	29	2	2.16	439611868	323912	31.23	1342	1375	1333	1745	941	1343	1357.20	2.59	0	105876	1404	1373	1349	1318	1294	1361	1306	67	402	100	850	1	1	67471720	926	6.26	0.92	12	0.48	219.00	1498.00	2340	20230321	-41.37	1156	20240117	18.69	1380	-0.58	20240322	1156	18.69	20240117	2295	-40.22	20230405	1156	18.69	20240117	5.44	N	204610	100	67 억		1749401	N	N	0	N	00	N
40	20240325	100937	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1363	20	2	1.49	261357717	193343	18.64	1342	1369	1333	1745	941	1343	1351.78	2.59	0	83404	1404	1373	1349	1318	1294	1361	1306	67	402	100	850	1	1	67471720	920	6.22	0.91	12	0.29	219.00	1498.00	2340	20230321	-41.75	1156	20240117	17.91	1380	-1.23	20240322	1156	17.91	20240117	2295	-40.61	20230405	1156	17.91	20240117	5.44	N	204610	100	67 억		1749401	N	N	0	N	00	N
41	20240325	090940	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1335	-8	5	-0.60	54784088	40950	3.95	1342	1344	1333	1745	941	1343	1337.83	2.59	0	5270	1404	1373	1349	1318	1294	1361	1306	67	402	100	850	1	1	67471720	901	6.10	0.89	12	0.06	219.00	1498.00	2340	20230321	-42.95	1156	20240117	15.48	1380	-3.26	20240322	1156	15.48	20240117	2295	-41.83	20230405	1156	15.48	20240117	5.44	N	204610	100	67 억		1749401	N	N	0	N	00	N
42	20240322	160940	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1343	-11	5	-0.81	1387765714	1032820	253.55	1355	1380	1325	1760	948	1354	1343.67	2.72	0	-88154	1376	1365	1357	1346	1338	1361	1342	67	406	100	860	1	1	67471720	906	6.13	0.90	12	1.53	219.00	1498.00	2340	20230321	-42.61	1156	20240117	16.18	1380	-2.68	20240322	1156	16.18	20240117	2295	-41.48	20230405	1156	16.18	20240117	5.44	N	204610	100	67 억		1834982	N	N	0	N	00	N
43	20240322	150940	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1336	-18	5	-1.33	1343337248	999670	245.41	1355	1380	1325	1760	948	1354	1343.78	2.72	0	-81357	1376	1365	1357	1346	1338	1361	1342	67	406	100	860	1	1	67471720	901	6.10	0.89	12	1.48	219.00	1498.00	2340	20230321	-42.91	1156	20240117	15.57	1380	-3.19	20240322	1156	15.57	20240117	2295	-41.79	20230405	1156	15.57	20240117	5.44	N	204610	100	67 억		1834982	N	N	0	N	00	N
44	20240322	140929	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1344	-10	5	-0.74	1274968914	948545	232.86	1355	1380	1325	1760	948	1354	1344.13	2.72	0	-72504	1376	1365	1357	1346	1338	1361	1342	67	406	100	860	1	1	67471720	907	6.14	0.90	12	1.41	219.00	1498.00	2340	20230321	-42.56	1156	20240117	16.26	1380	-2.61	20240322	1156	16.26	20240117	2295	-41.44	20230405	1156	16.26	20240117	5.44	N	204610	100	67 억		1834982	N	N	0	N	00	N
45	20240322	130934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1333	-21	5	-1.55	802300158	599863	147.26	1355	1355	1325	1760	948	1354	1337.47	2.72	0	-18763	1376	1365	1357	1346	1338	1361	1342	67	406	100	860	1	1	67471720	899	6.09	0.89	12	0.89	219.00	1498.00	2340	20230321	-43.03	1156	20240117	15.31	1379	-3.34	20240319	1156	15.31	20240117	2295	-41.92	20230405	1156	15.31	20240117	5.44	N	204610	100	67 억		1834982	N	N	0	N	00	N
46	20240322	120930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1327	-27	5	-1.99	744883026	556650	136.65	1355	1355	1325	1760	948	1354	1338.15	2.72	0	-22472	1376	1365	1357	1346	1338	1361	1342	67	406	100	860	1	1	67471720	895	6.06	0.89	12	0.83	219.00	1498.00	2340	20230321	-43.29	1156	20240117	14.79	1379	-3.77	20240319	1156	14.79	20240117	2295	-42.18	20230405	1156	14.79	20240117	5.44	N	204610	100	67 억		1834982	N	N	0	N	00	N
47	20240322	110938	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1332	-22	5	-1.62	636672042	475154	116.64	1355	1355	1331	1760	948	1354	1339.93	2.72	0	-10653	1376	1365	1357	1346	1338	1361	1342	67	406	100	860	1	1	67471720	899	6.08	0.89	12	0.70	219.00	1498.00	2340	20230321	-43.08	1156	20240117	15.22	1379	-3.41	20240319	1156	15.22	20240117	2295	-41.96	20230405	1156	15.22	20240117	5.44	N	204610	100	67 억		1834982	N	N	0	N	00	N
48	20240322	100930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1339	-15	5	-1.11	437127069	325518	79.91	1355	1355	1336	1760	948	1354	1342.87	2.72	0	-10504	1376	1365	1357	1346	1338	1361	1342	67	406	100	860	1	1	67471720	903	6.11	0.89	12	0.48	219.00	1498.00	2340	20230321	-42.78	1156	20240117	15.83	1379	-2.90	20240319	1156	15.83	20240117	2295	-41.66	20230405	1156	15.83	20240117	5.44	N	204610	100	67 억		1834982	N	N	0	N	00	N
49	20240322	090929	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1352	-2	5	-0.15	13727686	10146	2.49	1355	1355	1351	1760	948	1354	1353.01	2.72	0	-829	1376	1365	1357	1346	1338	1361	1342	67	406	100	860	1	1	67471720	912	6.17	0.90	12	0.02	219.00	1498.00	2340	20230321	-42.22	1156	20240117	16.96	1379	-1.96	20240319	1156	16.96	20240117	2295	-41.09	20230405	1156	16.96	20240117	5.44	N	204610	100	67 억		1834982	N	N	0	N	00	N
50	20240321	160936	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1354	-4	5	-0.29	550503798	405520	60.16	1362	1368	1349	1765	951	1358	1357.54	2.81	0	-57710	1380	1368	1354	1342	1328	1362	1336	67	407	100	860	1	1	67471720	914	6.18	0.90	12	0.60	219.00	1498.00	2340	20230321	-42.14	1156	20240117	17.13	1379	-1.81	20240319	1156	17.13	20240117	2340	-42.14	20230321	1156	17.13	20240117	5.62	N	204610	100	67 억		1892692	N	N	0	N	00	N
51	20240321	150930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1358	0	3	0.00	499229630	367682	54.54	1362	1368	1349	1765	951	1358	1357.78	2.81	0	-53460	1380	1368	1354	1342	1328	1362	1336	67	407	100	860	1	1	67471720	916	6.20	0.91	12	0.54	219.00	1498.00	2340	20230321	-41.97	1156	20240117	17.47	1379	-1.52	20240319	1156	17.47	20240117	2340	-41.97	20230321	1156	17.47	20240117	5.62	N	204610	100	67 억		1892692	N	N	0	N	00	N
52	20240321	140930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1357	-1	5	-0.07	438637670	322996	47.92	1362	1368	1349	1765	951	1358	1358.03	2.81	0	-43837	1380	1368	1354	1342	1328	1362	1336	67	407	100	860	1	1	67471720	916	6.20	0.91	12	0.48	219.00	1498.00	2340	20230321	-42.01	1156	20240117	17.39	1379	-1.60	20240319	1156	17.39	20240117	2340	-42.01	20230321	1156	17.39	20240117	5.62	N	204610	100	67 억		1892692	N	N	0	N	00	N
53	20240321	130919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1355	-3	5	-0.22	373092944	274602	40.74	1362	1368	1349	1765	951	1358	1358.67	2.81	0	-31541	1380	1368	1354	1342	1328	1362	1336	67	407	100	860	1	1	67471720	914	6.19	0.90	12	0.41	219.00	1498.00	2340	20230321	-42.09	1156	20240117	17.21	1379	-1.74	20240319	1156	17.21	20240117	2340	-42.09	20230321	1156	17.21	20240117	5.62	N	204610	100	67 억		1892692	N	N	0	N	00	N
54	20240321	120933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1355	-3	5	-0.22	341678216	251375	37.29	1362	1368	1349	1765	951	1358	1359.24	2.81	0	-24262	1380	1368	1354	1342	1328	1362	1336	67	407	100	860	1	1	67471720	914	6.19	0.90	12	0.37	219.00	1498.00	2340	20230321	-42.09	1156	20240117	17.21	1379	-1.74	20240319	1156	17.21	20240117	2340	-42.09	20230321	1156	17.21	20240117	5.62	N	204610	100	67 억		1892692	N	N	0	N	00	N
55	20240321	110930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1359	1	2	0.07	251277412	184535	27.38	1362	1368	1353	1765	951	1358	1361.68	2.81	0	13797	1380	1368	1354	1342	1328	1362	1336	67	407	100	860	1	1	67471720	917	6.21	0.91	12	0.27	219.00	1498.00	2340	20230321	-41.92	1156	20240117	17.56	1379	-1.45	20240319	1156	17.56	20240117	2340	-41.92	20230321	1156	17.56	20240117	5.62	N	204610	100	67 억		1892692	N	N	0	N	00	N
56	20240321	100934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1365	7	2	0.52	105500212	77383	11.48	1362	1368	1353	1765	951	1358	1363.35	2.81	0	28839	1380	1368	1354	1342	1328	1362	1336	67	407	100	860	1	1	67471720	921	6.23	0.91	12	0.11	219.00	1498.00	2340	20230321	-41.67	1156	20240117	18.08	1379	-1.02	20240319	1156	18.08	20240117	2340	-41.67	20230321	1156	18.08	20240117	5.62	N	204610	100	67 억		1892692	N	N	0	N	00	N
57	20240321	090937	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1360	2	2	0.15	7504327	5528	0.82	1362	1362	1353	1765	951	1358	1357.51	2.81	0	1077	1380	1368	1354	1342	1328	1362	1336	67	407	100	860	1	1	67471720	918	6.21	0.91	12	0.01	219.00	1498.00	2340	20230321	-41.88	1156	20240117	17.65	1379	-1.38	20240319	1156	17.65	20240117	2340	-41.88	20230321	1156	17.65	20240117	5.62	N	204610	100	67 억		1892692	N	N	0	N	00	N
58	20240320	160922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1358	-5	5	-0.37	908874064	671335	152.50	1359	1366	1340	1771	955	1363	1353.83	2.76	0	33732	1390	1376	1365	1351	1340	1371	1346	67	408	100	870	1	1	67471720	916	6.20	0.91	12	0.99	219.00	1498.00	2340	20230321	-41.97	1156	20240117	17.47	1379	-1.52	20240319	1156	17.47	20240117	2340	-41.97	20230321	1156	17.47	20240117	5.72	N	204610	100	67 억		1858961	N	N	0	N	00	N
59	20240320	150924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1355	-8	5	-0.59	878074100	648613	147.34	1359	1366	1340	1771	955	1363	1353.77	2.76	0	38028	1390	1376	1365	1351	1340	1371	1346	67	408	100	870	1	1	67471720	914	6.19	0.90	12	0.96	219.00	1498.00	2340	20230321	-42.09	1156	20240117	17.21	1379	-1.74	20240319	1156	17.21	20240117	2340	-42.09	20230321	1156	17.21	20240117	5.72	N	204610	100	67 억		1858961	N	N	0	N	00	N
60	20240320	140929	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1350	-13	5	-0.95	776255675	573219	130.21	1359	1366	1340	1771	955	1363	1354.20	2.76	0	43557	1390	1376	1365	1351	1340	1371	1346	67	408	100	870	1	1	67471720	911	6.16	0.90	12	0.85	219.00	1498.00	2340	20230321	-42.31	1156	20240117	16.78	1379	-2.10	20240319	1156	16.78	20240117	2340	-42.31	20230321	1156	16.78	20240117	5.72	N	204610	100	67 억		1858961	N	N	0	N	00	N
61	20240320	130929	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1361	-2	5	-0.15	526901387	388761	88.31	1359	1366	1340	1771	955	1363	1355.33	2.76	0	31912	1390	1376	1365	1351	1340	1371	1346	67	408	100	870	1	1	67471720	918	6.21	0.91	12	0.58	219.00	1498.00	2340	20230321	-41.84	1156	20240117	17.73	1379	-1.31	20240319	1156	17.73	20240117	2340	-41.84	20230321	1156	17.73	20240117	5.72	N	204610	100	67 억		1858961	N	N	0	N	00	N
62	20240320	120923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1355	-8	5	-0.59	493812412	364363	82.77	1359	1366	1340	1771	955	1363	1355.28	2.76	0	27921	1390	1376	1365	1351	1340	1371	1346	67	408	100	870	1	1	67471720	914	6.19	0.90	12	0.54	219.00	1498.00	2340	20230321	-42.09	1156	20240117	17.21	1379	-1.74	20240319	1156	17.21	20240117	2340	-42.09	20230321	1156	17.21	20240117	5.72	N	204610	100	67 억		1858961	N	N	0	N	00	N
63	20240320	110924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1357	-6	5	-0.44	407797085	300958	68.36	1359	1366	1340	1771	955	1363	1355.00	2.76	0	37248	1390	1376	1365	1351	1340	1371	1346	67	408	100	870	1	1	67471720	916	6.20	0.91	12	0.45	219.00	1498.00	2340	20230321	-42.01	1156	20240117	17.39	1379	-1.60	20240319	1156	17.39	20240117	2340	-42.01	20230321	1156	17.39	20240117	5.72	N	204610	100	67 억		1858961	N	N	0	N	00	N
64	20240320	100919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1360	-3	5	-0.22	307033914	226808	51.52	1359	1366	1340	1771	955	1363	1353.72	2.76	0	57880	1390	1376	1365	1351	1340	1371	1346	67	408	100	870	1	1	67471720	918	6.21	0.91	12	0.34	219.00	1498.00	2340	20230321	-41.88	1156	20240117	17.65	1379	-1.38	20240319	1156	17.65	20240117	2340	-41.88	20230321	1156	17.65	20240117	5.72	N	204610	100	67 억		1858961	N	N	0	N	00	N
65	20240320	090923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1357	-6	5	-0.44	183931866	136381	30.98	1359	1359	1340	1771	955	1363	1348.66	2.76	0	55021	1390	1376	1365	1351	1340	1371	1346	67	408	100	870	1	1	67471720	916	6.20	0.91	12	0.20	219.00	1498.00	2340	20230321	-42.01	1156	20240117	17.39	1379	-1.60	20240319	1156	17.39	20240117	2340	-42.01	20230321	1156	17.39	20240117	5.72	N	204610	100	67 억		1858961	N	N	0	N	00	N
66	20240319	160913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1363	-7	5	-0.51	599265027	439312	135.03	1364	1379	1354	1781	959	1370	1364.10	2.77	0	-12986	1386	1377	1364	1355	1342	1382	1360	67	411	100	870	1	1	67471720	920	6.22	0.91	12	0.65	219.00	1498.00	2340	20230321	-41.75	1156	20240117	17.91	1379	-1.16	20240319	1156	17.91	20240117	2340	-41.75	20230321	1156	17.91	20240117	5.69	N	204610	100	67 억		1871948	N	N	0	N	00	N
67	20240319	150922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1363	-7	5	-0.51	574799509	421346	129.50	1364	1379	1354	1781	959	1370	1364.20	2.77	0	-7449	1386	1377	1364	1355	1342	1382	1360	67	411	100	870	1	1	67471720	920	6.22	0.91	12	0.62	219.00	1498.00	2340	20230321	-41.75	1156	20240117	17.91	1379	-1.16	20240319	1156	17.91	20240117	2340	-41.75	20230321	1156	17.91	20240117	5.69	N	204610	100	67 억		1871948	N	N	0	N	00	N
68	20240319	140923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1359	-11	5	-0.80	546379998	400443	123.08	1364	1379	1354	1781	959	1370	1364.44	2.77	0	-54	1386	1377	1364	1355	1342	1382	1360	67	411	100	870	1	1	67471720	917	6.21	0.91	12	0.59	219.00	1498.00	2340	20230321	-41.92	1156	20240117	17.56	1379	-1.45	20240319	1156	17.56	20240117	2340	-41.92	20230321	1156	17.56	20240117	5.69	N	204610	100	67 억		1871948	N	N	0	N	00	N
69	20240319	130852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1355	-15	5	-1.09	530708339	388899	119.53	1364	1379	1354	1781	959	1370	1364.64	2.77	0	1293	1386	1377	1364	1355	1342	1382	1360	67	411	100	870	1	1	67471720	914	6.19	0.90	12	0.58	219.00	1498.00	2340	20230321	-42.09	1156	20240117	17.21	1379	-1.74	20240319	1156	17.21	20240117	2340	-42.09	20230321	1156	17.21	20240117	5.69	N	204610	100	67 억		1871948	N	N	0	N	00	N
70	20240319	120917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1362	-8	5	-0.58	389267674	284755	87.52	1364	1379	1358	1781	959	1370	1367.03	2.77	0	81378	1386	1377	1364	1355	1342	1382	1360	67	411	100	870	1	1	67471720	919	6.22	0.91	12	0.42	219.00	1498.00	2340	20230321	-41.79	1156	20240117	17.82	1379	-1.23	20240319	1156	17.82	20240117	2340	-41.79	20230321	1156	17.82	20240117	5.69	N	204610	100	67 억		1871948	N	N	0	N	00	N
71	20240319	110919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1365	-5	5	-0.36	351509030	257055	79.01	1364	1379	1358	1781	959	1370	1367.45	2.77	0	94954	1386	1377	1364	1355	1342	1382	1360	67	411	100	870	1	1	67471720	921	6.23	0.91	12	0.38	219.00	1498.00	2340	20230321	-41.67	1156	20240117	18.08	1379	-1.02	20240319	1156	18.08	20240117	2340	-41.67	20230321	1156	18.08	20240117	5.69	N	204610	100	67 억		1871948	N	N	0	N	00	N
72	20240319	100922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1374	4	2	0.29	210084595	153607	47.21	1364	1379	1358	1781	959	1370	1367.68	2.77	0	68679	1386	1377	1364	1355	1342	1382	1360	67	411	100	870	1	1	67471720	927	6.27	0.92	12	0.23	219.00	1498.00	2340	20230321	-41.28	1156	20240117	18.86	1379	-0.36	20240319	1156	18.86	20240117	2340	-41.28	20230321	1156	18.86	20240117	5.69	N	204610	100	67 억		1871948	N	N	0	N	00	N
73	20240319	090922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1368	-2	5	-0.15	27513507	20165	6.20	1364	1376	1361	1781	959	1370	1364.42	2.77	0	1582	1386	1377	1364	1355	1342	1382	1360	67	411	100	870	1	1	67471720	923	6.25	0.91	12	0.03	219.00	1498.00	2340	20230321	-41.54	1156	20240117	18.34	1376	0.00	20240314	1156	18.34	20240117	2340	-41.54	20230321	1156	18.34	20240117	5.69	N	204610	100	67 억		1871948	N	N	0	N	00	N
74	20240318	160915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1370	10	2	0.74	441428732	323776	72.83	1356	1373	1351	1768	952	1360	1363.37	2.75	0	20108	1384	1372	1358	1346	1332	1378	1352	67	408	100	870	1	1	67471720	924	6.26	0.91	12	0.48	219.00	1498.00	2340	20230321	-41.45	1156	20240117	18.51	1376	-0.44	20240314	1156	18.51	20240117	2340	-41.45	20230321	1156	18.51	20240117	5.69	N	204610	100	67 억		1852840	N	N	0	N	00	N
75	20240318	150914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1373	13	2	0.96	427706927	313772	70.58	1356	1373	1351	1768	952	1360	1363.11	2.75	0	20591	1384	1372	1358	1346	1332	1378	1352	67	408	100	870	1	1	67471720	926	6.27	0.92	12	0.47	219.00	1498.00	2340	20230321	-41.32	1156	20240117	18.77	1376	-0.22	20240314	1156	18.77	20240117	2340	-41.32	20230321	1156	18.77	20240117	5.69	N	204610	100	67 억		1852840	N	N	0	N	00	N
76	20240318	140915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1369	9	2	0.66	314448672	231146	52.00	1356	1371	1351	1768	952	1360	1360.39	2.75	0	16606	1384	1372	1358	1346	1332	1378	1352	67	408	100	870	1	1	67471720	924	6.25	0.91	12	0.34	219.00	1498.00	2340	20230321	-41.50	1156	20240117	18.43	1376	-0.51	20240314	1156	18.43	20240117	2340	-41.50	20230321	1156	18.43	20240117	5.69	N	204610	100	67 억		1852840	N	N	0	N	00	N
77	20240318	130914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1362	2	2	0.15	200726461	147943	33.28	1356	1365	1351	1768	952	1360	1356.78	2.75	0	-315	1384	1372	1358	1346	1332	1378	1352	67	408	100	870	1	1	67471720	919	6.22	0.91	12	0.22	219.00	1498.00	2340	20230321	-41.79	1156	20240117	17.82	1376	-1.02	20240314	1156	17.82	20240117	2340	-41.79	20230321	1156	17.82	20240117	5.69	N	204610	100	67 억		1852840	N	N	0	N	00	N
78	20240318	120908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1362	2	2	0.15	181735855	133982	30.14	1356	1365	1351	1768	952	1360	1356.42	2.75	0	413	1384	1372	1358	1346	1332	1378	1352	67	408	100	870	1	1	67471720	919	6.22	0.91	12	0.20	219.00	1498.00	2340	20230321	-41.79	1156	20240117	17.82	1376	-1.02	20240314	1156	17.82	20240117	2340	-41.79	20230321	1156	17.82	20240117	5.69	N	204610	100	67 억		1852840	N	N	0	N	00	N
79	20240318	110917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1360	0	3	0.00	156961836	115772	26.04	1356	1365	1351	1768	952	1360	1355.78	2.75	0	-403	1384	1372	1358	1346	1332	1378	1352	67	408	100	870	1	1	67471720	918	6.21	0.91	12	0.17	219.00	1498.00	2340	20230321	-41.88	1156	20240117	17.65	1376	-1.16	20240314	1156	17.65	20240117	2340	-41.88	20230321	1156	17.65	20240117	5.69	N	204610	100	67 억		1852840	N	N	0	N	00	N
80	20240318	100915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1359	-1	5	-0.07	116322271	85814	19.30	1356	1365	1351	1768	952	1360	1355.52	2.75	0	8816	1384	1372	1358	1346	1332	1378	1352	67	408	100	870	1	1	67471720	917	6.21	0.91	12	0.13	219.00	1498.00	2340	20230321	-41.92	1156	20240117	17.56	1376	-1.24	20240314	1156	17.56	20240117	2340	-41.92	20230321	1156	17.56	20240117	5.69	N	204610	100	67 억		1852840	N	N	0	N	00	N
81	20240318	090915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1364	4	2	0.29	48336343	35686	8.03	1356	1364	1351	1768	952	1360	1354.49	2.75	0	6868	1384	1372	1358	1346	1332	1378	1352	67	408	100	870	1	1	67471720	920	6.23	0.91	12	0.05	219.00	1498.00	2340	20230321	-41.71	1156	20240117	17.99	1376	-0.87	20240314	1156	17.99	20240117	2340	-41.71	20230321	1156	17.99	20240117	5.69	N	204610	100	67 억		1852840	N	N	0	N	00	N
82	20240315	160906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1360	-4	5	-0.29	603368295	444175	73.11	1352	1370	1344	1773	955	1364	1358.40	2.79	0	-32473	1390	1376	1362	1348	1334	1378	1350	67	409	100	870	1	1	67471720	918	6.21	0.91	12	0.66	219.00	1498.00	2340	20230321	-41.88	1156	20240117	17.65	1376	-1.16	20240314	1156	17.65	20240117	2340	-41.88	20230321	1156	17.65	20240117	5.71	N	204610	100	67 억		1883904	N	N	0	N	00	N
83	20240315	150835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1365	1	2	0.07	532707213	392259	64.57	1352	1370	1344	1773	955	1364	1358.05	2.79	0	-36328	1390	1376	1362	1348	1334	1378	1350	67	409	100	870	1	1	67471720	921	6.23	0.91	12	0.58	219.00	1498.00	2340	20230321	-41.67	1156	20240117	18.08	1376	-0.80	20240314	1156	18.08	20240117	2340	-41.67	20230321	1156	18.08	20240117	5.71	N	204610	100	67 억		1883904	N	N	0	N	00	N
84	20240315	140819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1365	1	2	0.07	402678744	296906	48.87	1352	1370	1344	1773	955	1364	1356.25	2.79	0	-20934	1390	1376	1362	1348	1334	1378	1350	67	409	100	870	1	1	67471720	921	6.23	0.91	12	0.44	219.00	1498.00	2340	20230321	-41.67	1156	20240117	18.08	1376	-0.80	20240314	1156	18.08	20240117	2340	-41.67	20230321	1156	18.08	20240117	5.71	N	204610	100	67 억		1883904	N	N	0	N	00	N
85	20240315	130907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1360	-4	5	-0.29	295121176	218065	35.89	1352	1364	1344	1773	955	1364	1353.36	2.79	0	-29781	1390	1376	1362	1348	1334	1378	1350	67	409	100	870	1	1	67471720	918	6.21	0.91	12	0.32	219.00	1498.00	2340	20230321	-41.88	1156	20240117	17.65	1376	-1.16	20240314	1156	17.65	20240117	2340	-41.88	20230321	1156	17.65	20240117	5.71	N	204610	100	67 억		1883904	N	N	0	N	00	N
86	20240315	120906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1361	-3	5	-0.22	270428552	199922	32.91	1352	1363	1344	1773	955	1364	1352.67	2.79	0	-29774	1390	1376	1362	1348	1334	1378	1350	67	409	100	870	1	1	67471720	918	6.21	0.91	12	0.30	219.00	1498.00	2340	20230321	-41.84	1156	20240117	17.73	1376	-1.09	20240314	1156	17.73	20240117	2340	-41.84	20230321	1156	17.73	20240117	5.71	N	204610	100	67 억		1883904	N	N	0	N	00	N
87	20240315	110903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1356	-8	5	-0.59	226399517	167455	27.56	1352	1363	1344	1773	955	1364	1352.00	2.79	0	-35291	1390	1376	1362	1348	1334	1378	1350	67	409	100	870	1	1	67471720	915	6.19	0.91	12	0.25	219.00	1498.00	2340	20230321	-42.05	1156	20240117	17.30	1376	-1.45	20240314	1156	17.30	20240117	2340	-42.05	20230321	1156	17.30	20240117	5.71	N	204610	100	67 억		1883904	N	N	0	N	00	N
88	20240315	100905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1357	-7	5	-0.51	150302323	111406	18.34	1352	1359	1344	1773	955	1364	1349.14	2.79	0	-25594	1390	1376	1362	1348	1334	1378	1350	67	409	100	870	1	1	67471720	916	6.20	0.91	12	0.17	219.00	1498.00	2340	20230321	-42.01	1156	20240117	17.39	1376	-1.38	20240314	1156	17.39	20240117	2340	-42.01	20230321	1156	17.39	20240117	5.71	N	204610	100	67 억		1883904	N	N	0	N	00	N
89	20240315	090911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1358	-6	5	-0.44	7938979	5860	0.96	1352	1359	1351	1773	955	1364	1354.77	2.79	0	-136	1390	1376	1362	1348	1334	1378	1350	67	409	100	870	1	1	67471720	916	6.20	0.91	12	0.01	219.00	1498.00	2340	20230321	-41.97	1156	20240117	17.47	1376	-1.31	20240314	1156	17.47	20240117	2340	-41.97	20230321	1156	17.47	20240117	5.71	N	204610	100	67 억		1883904	N	N	0	N	00	N
90	20240314	160858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1364	0	3	0.00	826661907	607418	95.85	1364	1376	1348	1773	955	1364	1360.94	2.83	0	-25741	1384	1373	1355	1344	1326	1379	1350	67	409	100	870	1	1	67471720	920	6.23	0.91	12	0.90	219.00	1498.00	2340	20230321	-41.71	1156	20240117	17.99	1376	-0.87	20240314	1156	17.99	20240117	2340	-41.71	20230321	1156	17.99	20240117	5.68	N	204610	100	67 억		1909407	N	N	0	N	00	N
91	20240314	150900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1369	5	2	0.37	780118029	573312	90.47	1364	1376	1348	1773	955	1364	1360.72	2.83	0	-25835	1384	1373	1355	1344	1326	1379	1350	67	409	100	870	1	1	67471720	924	6.25	0.91	12	0.85	219.00	1498.00	2340	20230321	-41.50	1156	20240117	18.43	1376	-0.51	20240314	1156	18.43	20240117	2340	-41.50	20230321	1156	18.43	20240117	5.68	N	204610	100	67 억		1909407	N	N	0	N	00	N
92	20240314	140900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1368	4	2	0.29	664901164	488977	77.16	1364	1376	1348	1773	955	1364	1359.78	2.83	0	-34198	1384	1373	1355	1344	1326	1379	1350	67	409	100	870	1	1	67471720	923	6.25	0.91	12	0.72	219.00	1498.00	2340	20230321	-41.54	1156	20240117	18.34	1376	-0.58	20240314	1156	18.34	20240117	2340	-41.54	20230321	1156	18.34	20240117	5.68	N	204610	100	67 억		1909407	N	N	0	N	00	N
93	20240314	130856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1366	2	2	0.15	569500506	419318	66.17	1364	1368	1348	1773	955	1364	1358.16	2.83	0	-73677	1384	1373	1355	1344	1326	1379	1350	67	409	100	870	1	1	67471720	922	6.24	0.91	12	0.62	219.00	1498.00	2340	20230321	-41.62	1156	20240117	18.17	1368	-0.15	20240314	1156	18.17	20240117	2340	-41.62	20230321	1156	18.17	20240117	5.68	N	204610	100	67 억		1909407	N	N	0	N	00	N
94	20240314	120858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1362	-2	5	-0.15	486317539	358385	56.55	1364	1366	1348	1773	955	1364	1356.97	2.83	0	-93684	1384	1373	1355	1344	1326	1379	1350	67	409	100	870	1	1	67471720	919	6.22	0.91	12	0.53	219.00	1498.00	2340	20230321	-41.79	1156	20240117	17.82	1366	0.00	20240313	1156	17.82	20240117	2340	-41.79	20230321	1156	17.82	20240117	5.68	N	204610	100	67 억		1909407	N	N	0	N	00	N
95	20240314	110858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1355	-9	5	-0.66	401196225	295878	46.69	1364	1364	1348	1773	955	1364	1355.95	2.83	0	-122017	1384	1373	1355	1344	1326	1379	1350	67	409	100	870	1	1	67471720	914	6.19	0.90	12	0.44	219.00	1498.00	2340	20230321	-42.09	1156	20240117	17.21	1366	-0.81	20240313	1156	17.21	20240117	2340	-42.09	20230321	1156	17.21	20240117	5.68	N	204610	100	67 억		1909407	N	N	0	N	00	N
96	20240314	100905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1360	-4	5	-0.29	169761340	124827	19.70	1364	1364	1354	1773	955	1364	1359.97	2.83	0	-7569	1384	1373	1355	1344	1326	1379	1350	67	409	100	870	1	1	67471720	918	6.21	0.91	12	0.19	219.00	1498.00	2340	20230321	-41.88	1156	20240117	17.65	1366	-0.44	20240313	1156	17.65	20240117	2340	-41.88	20230321	1156	17.65	20240117	5.68	N	204610	100	67 억		1909407	N	N	0	N	00	N
97	20240314	090902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1357	-7	5	-0.51	53836445	39570	6.24	1364	1364	1354	1773	955	1364	1360.53	2.83	0	1946	1384	1373	1355	1344	1326	1379	1350	67	409	100	870	1	1	67471720	916	6.20	0.91	12	0.06	219.00	1498.00	2340	20230321	-42.01	1156	20240117	17.39	1366	-0.66	20240313	1156	17.39	20240117	2340	-42.01	20230321	1156	17.39	20240117	5.68	N	204610	100	67 억		1909407	N	N	0	N	00	N
98	20240313	160848	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1364	17	2	1.26	852383049	629792	140.75	1347	1366	1337	1751	943	1347	1353.40	2.64	0	130664	1365	1356	1343	1334	1321	1349	1327	67	404	100	860	1	1	67471720	920	6.23	0.91	12	0.93	219.00	1498.00	2340	20230321	-41.71	1156	20240117	17.99	1366	-0.15	20240313	1156	17.99	20240117	2340	-41.71	20230321	1156	17.99	20240117	5.69	N	204610	100	67 억		1778712	N	N	0	N	00	N
99	20240313	150851	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1362	15	2	1.11	800251115	591553	132.20	1347	1366	1337	1751	943	1347	1352.80	2.64	0	133323	1365	1356	1343	1334	1321	1349	1327	67	404	100	860	1	1	67471720	919	6.22	0.91	12	0.88	219.00	1498.00	2340	20230321	-41.79	1156	20240117	17.82	1366	-0.29	20240313	1156	17.82	20240117	2340	-41.79	20230321	1156	17.82	20240117	5.69	N	204610	100	67 억		1778712	N	N	0	N	00	N
100	20240313	140852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1356	9	2	0.67	509870637	378092	84.50	1347	1357	1337	1751	943	1347	1348.54	2.64	0	51930	1365	1356	1343	1334	1321	1349	1327	67	404	100	860	1	1	67471720	915	6.19	0.91	12	0.56	219.00	1498.00	2340	20230321	-42.05	1156	20240117	17.30	1360	-0.29	20240226	1156	17.30	20240117	2340	-42.05	20230321	1156	17.30	20240117	5.69	N	204610	100	67 억		1778712	N	N	0	N	00	N
101	20240313	130857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1351	4	2	0.30	336092429	249569	55.78	1347	1354	1337	1751	943	1347	1346.69	2.64	0	6006	1365	1356	1343	1334	1321	1349	1327	67	404	100	860	1	1	67471720	912	6.17	0.90	12	0.37	219.00	1498.00	2340	20230321	-42.26	1156	20240117	16.87	1360	-0.66	20240226	1156	16.87	20240117	2340	-42.26	20230321	1156	16.87	20240117	5.69	N	204610	100	67 억		1778712	N	N	0	N	00	N
102	20240313	120852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1351	4	2	0.30	263004384	195465	43.68	1347	1354	1337	1751	943	1347	1345.53	2.64	0	13341	1365	1356	1343	1334	1321	1349	1327	67	404	100	860	1	1	67471720	912	6.17	0.90	12	0.29	219.00	1498.00	2340	20230321	-42.26	1156	20240117	16.87	1360	-0.66	20240226	1156	16.87	20240117	2340	-42.26	20230321	1156	16.87	20240117	5.69	N	204610	100	67 억		1778712	N	N	0	N	00	N
103	20240313	110849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1354	7	2	0.52	206776731	153830	34.38	1347	1354	1337	1751	943	1347	1344.19	2.64	0	16799	1365	1356	1343	1334	1321	1349	1327	67	404	100	860	1	1	67471720	914	6.18	0.90	12	0.23	219.00	1498.00	2340	20230321	-42.14	1156	20240117	17.13	1360	-0.44	20240226	1156	17.13	20240117	2340	-42.14	20230321	1156	17.13	20240117	5.69	N	204610	100	67 억		1778712	N	N	0	N	00	N
104	20240313	100846	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1339	-8	5	-0.59	140330820	104579	23.37	1347	1348	1337	1751	943	1347	1341.86	2.64	0	5119	1365	1356	1343	1334	1321	1349	1327	67	404	100	860	1	1	67471720	903	6.11	0.89	12	0.15	219.00	1498.00	2340	20230321	-42.78	1156	20240117	15.83	1360	-1.54	20240226	1156	15.83	20240117	2340	-42.78	20230321	1156	15.83	20240117	5.69	N	204610	100	67 억		1778712	N	N	0	N	00	N
105	20240313	090854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1347	0	3	0.00	54211896	40406	9.03	1347	1348	1337	1751	943	1347	1341.65	2.64	0	7130	1365	1356	1343	1334	1321	1349	1327	67	404	100	860	1	1	67471720	909	6.15	0.90	12	0.06	219.00	1498.00	2340	20230321	-42.44	1156	20240117	16.52	1360	-0.96	20240226	1156	16.52	20240117	2340	-42.44	20230321	1156	16.52	20240117	5.69	N	204610	100	67 억		1778712	N	N	0	N	00	N
106	20240312	160840	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1347	-2	5	-0.15	599124097	446980	52.95	1349	1352	1330	1753	945	1349	1340.36	2.62	0	13113	1375	1362	1336	1323	1297	1368	1329	67	404	100	860	1	1	67471720	909	6.15	0.90	12	0.66	219.00	1498.00	2340	20230321	-42.44	1156	20240117	16.52	1360	-0.96	20240226	1156	16.52	20240117	2340	-42.44	20230321	1156	16.52	20240117	5.74	N	204610	100	67 억		1765574	N	N	0	N	00	N
107	20240312	150839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1351	2	2	0.15	567560524	423573	50.18	1349	1352	1330	1753	945	1349	1339.91	2.62	0	10938	1375	1362	1336	1323	1297	1368	1329	67	404	100	860	1	1	67471720	912	6.17	0.90	12	0.63	219.00	1498.00	2340	20230321	-42.26	1156	20240117	16.87	1360	-0.66	20240226	1156	16.87	20240117	2340	-42.26	20230321	1156	16.87	20240117	5.74	N	204610	100	67 억		1765574	N	N	0	N	00	N
108	20240312	140830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1344	-5	5	-0.37	479122656	357979	42.41	1349	1351	1330	1753	945	1349	1338.38	2.62	0	-3758	1375	1362	1336	1323	1297	1368	1329	67	404	100	860	1	1	67471720	907	6.14	0.90	12	0.53	219.00	1498.00	2340	20230321	-42.56	1156	20240117	16.26	1360	-1.18	20240226	1156	16.26	20240117	2340	-42.56	20230321	1156	16.26	20240117	5.74	N	204610	100	67 억		1765574	N	N	0	N	00	N
109	20240312	130758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1341	-8	5	-0.59	382527638	286128	33.90	1349	1351	1330	1753	945	1349	1336.86	2.62	0	-15409	1375	1362	1336	1323	1297	1368	1329	67	404	100	860	1	1	67471720	905	6.12	0.90	12	0.42	219.00	1498.00	2340	20230321	-42.69	1156	20240117	16.00	1360	-1.40	20240226	1156	16.00	20240117	2340	-42.69	20230321	1156	16.00	20240117	5.74	N	204610	100	67 억		1765574	N	N	0	N	00	N
110	20240312	120842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1337	-12	5	-0.89	352443391	263653	31.23	1349	1351	1330	1753	945	1349	1336.72	2.62	0	-12550	1375	1362	1336	1323	1297	1368	1329	67	404	100	860	1	1	67471720	902	6.11	0.89	12	0.39	219.00	1498.00	2340	20230321	-42.86	1156	20240117	15.66	1360	-1.69	20240226	1156	15.66	20240117	2340	-42.86	20230321	1156	15.66	20240117	5.74	N	204610	100	67 억		1765574	N	N	0	N	00	N
111	20240312	110840	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1336	-13	5	-0.96	288946100	216091	25.60	1349	1351	1330	1753	945	1349	1337.09	2.62	0	4216	1375	1362	1336	1323	1297	1368	1329	67	404	100	860	1	1	67471720	901	6.10	0.89	12	0.32	219.00	1498.00	2340	20230321	-42.91	1156	20240117	15.57	1360	-1.76	20240226	1156	15.57	20240117	2340	-42.91	20230321	1156	15.57	20240117	5.74	N	204610	100	67 억		1765574	N	N	0	N	00	N
112	20240312	100841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1337	-12	5	-0.89	222072638	166097	19.68	1349	1351	1330	1753	945	1349	1336.93	2.62	0	2774	1375	1362	1336	1323	1297	1368	1329	67	404	100	860	1	1	67471720	902	6.11	0.89	12	0.25	219.00	1498.00	2340	20230321	-42.86	1156	20240117	15.66	1360	-1.69	20240226	1156	15.66	20240117	2340	-42.86	20230321	1156	15.66	20240117	5.74	N	204610	100	67 억		1765574	N	N	0	N	00	N
113	20240312	090839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1331	-18	5	-1.33	126880688	94944	11.25	1349	1351	1330	1753	945	1349	1336.22	2.62	0	-9625	1375	1362	1336	1323	1297	1368	1329	67	404	100	860	1	1	67471720	898	6.08	0.89	12	0.14	219.00	1498.00	2340	20230321	-43.12	1156	20240117	15.14	1360	-2.13	20240226	1156	15.14	20240117	2340	-43.12	20230321	1156	15.14	20240117	5.74	N	204610	100	67 억		1765574	N	N	0	N	00	N
114	20240311	160837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1349	32	2	2.43	1121354476	838656	89.75	1317	1349	1310	1712	922	1317	1337.07	2.41	0	138049	1366	1341	1320	1295	1274	1331	1285	67	395	100	840	1	1	67471720	910	6.16	0.90	12	1.24	219.00	1498.00	2340	20230321	-42.35	1156	20240117	16.70	1360	-0.81	20240226	1156	16.70	20240117	2340	-42.35	20230321	1156	16.70	20240117	5.73	N	204610	100	67 억		1627761	N	N	0	N	00	N
115	20240311	150835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1346	29	2	2.20	1024859042	767025	82.09	1317	1349	1310	1712	922	1317	1336.15	2.41	0	142514	1366	1341	1320	1295	1274	1331	1285	67	395	100	840	1	1	67471720	908	6.15	0.90	12	1.14	219.00	1498.00	2340	20230321	-42.48	1156	20240117	16.44	1360	-1.03	20240226	1156	16.44	20240117	2340	-42.48	20230321	1156	16.44	20240117	5.73	N	204610	100	67 억		1627761	N	N	0	N	00	N
116	20240311	140833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1337	20	2	1.52	867618891	649784	69.54	1317	1349	1310	1712	922	1317	1335.24	2.41	0	126892	1366	1341	1320	1295	1274	1331	1285	67	395	100	840	1	1	67471720	902	6.11	0.89	12	0.96	219.00	1498.00	2340	20230321	-42.86	1156	20240117	15.66	1360	-1.69	20240226	1156	15.66	20240117	2340	-42.86	20230321	1156	15.66	20240117	5.73	N	204610	100	67 억		1627761	N	N	0	N	00	N
117	20240311	130834	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1344	27	2	2.05	663463702	497366	53.23	1317	1349	1310	1712	922	1317	1333.95	2.41	0	141750	1366	1341	1320	1295	1274	1331	1285	67	395	100	840	1	1	67471720	907	6.14	0.90	12	0.74	219.00	1498.00	2340	20230321	-42.56	1156	20240117	16.26	1360	-1.18	20240226	1156	16.26	20240117	2340	-42.56	20230321	1156	16.26	20240117	5.73	N	204610	100	67 억		1627761	N	N	0	N	00	N
118	20240311	120836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1341	24	2	1.82	566828110	425295	45.51	1317	1349	1310	1712	922	1317	1332.79	2.41	0	145410	1366	1341	1320	1295	1274	1331	1285	67	395	100	840	1	1	67471720	905	6.12	0.90	12	0.63	219.00	1498.00	2340	20230321	-42.69	1156	20240117	16.00	1360	-1.40	20240226	1156	16.00	20240117	2340	-42.69	20230321	1156	16.00	20240117	5.73	N	204610	100	67 억		1627761	N	N	0	N	00	N
119	20240311	110833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1337	20	2	1.52	347432555	261602	28.00	1317	1341	1310	1712	922	1317	1328.10	2.41	0	106163	1366	1341	1320	1295	1274	1331	1285	67	395	100	840	1	1	67471720	902	6.11	0.89	12	0.39	219.00	1498.00	2340	20230321	-42.86	1156	20240117	15.66	1360	-1.69	20240226	1156	15.66	20240117	2340	-42.86	20230321	1156	15.66	20240117	5.73	N	204610	100	67 억		1627761	N	N	0	N	00	N
120	20240311	100823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1330	13	2	0.99	227187849	171652	18.37	1317	1337	1310	1712	922	1317	1323.54	2.41	0	87786	1366	1341	1320	1295	1274	1331	1285	67	395	100	840	1	1	67471720	897	6.07	0.89	12	0.25	219.00	1498.00	2340	20230321	-43.16	1156	20240117	15.05	1360	-2.21	20240226	1156	15.05	20240117	2340	-43.16	20230321	1156	15.05	20240117	5.73	N	204610	100	67 억		1627761	N	N	0	N	00	N
121	20240311	090828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1327	10	2	0.76	120433415	91341	9.78	1317	1327	1310	1712	922	1317	1318.50	2.41	0	55834	1366	1341	1320	1295	1274	1331	1285	67	395	100	840	1	1	67471720	895	6.06	0.89	12	0.14	219.00	1498.00	2340	20230321	-43.29	1156	20240117	14.79	1360	-2.43	20240226	1156	14.79	20240117	2340	-43.29	20230321	1156	14.79	20240117	5.73	N	204610	100	67 억		1627761	N	N	0	N	00	N
122	20240308	160833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1317	-7	5	-0.53	1233859530	931319	189.52	1326	1345	1299	1721	927	1324	1324.87	2.58	0	-115061	1345	1334	1320	1309	1295	1340	1315	67	397	100	840	1	1	67471720	889	6.01	0.88	12	1.38	219.00	1498.00	2340	20230321	-43.72	1156	20240117	13.93	1360	-3.16	20240226	1156	13.93	20240117	2340	-43.72	20230321	1156	13.93	20240117	5.74	N	204610	100	67 억		1741923	N	N	0	N	00	N
123	20240308	150833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1320	-4	5	-0.30	1129312809	852096	173.39	1326	1345	1299	1721	927	1324	1325.34	2.58	0	-164700	1345	1334	1320	1309	1295	1340	1315	67	397	100	840	1	1	67471720	891	6.03	0.88	12	1.26	219.00	1498.00	2340	20230321	-43.59	1156	20240117	14.19	1360	-2.94	20240226	1156	14.19	20240117	2340	-43.59	20230321	1156	14.19	20240117	5.74	N	204610	100	67 억		1741923	N	N	0	N	00	N
124	20240308	140824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1326	2	2	0.15	680770581	510040	103.79	1326	1345	1322	1721	927	1324	1334.75	2.58	0	-104057	1345	1334	1320	1309	1295	1340	1315	67	397	100	840	1	1	67471720	895	6.05	0.89	12	0.76	219.00	1498.00	2340	20230321	-43.33	1156	20240117	14.71	1360	-2.50	20240226	1156	14.71	20240117	2340	-43.33	20230321	1156	14.71	20240117	5.74	N	204610	100	67 억		1741923	N	N	0	N	00	N
125	20240308	130823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1334	10	2	0.76	595457636	445717	90.70	1326	1345	1322	1721	927	1324	1335.97	2.58	0	-53863	1345	1334	1320	1309	1295	1340	1315	67	397	100	840	1	1	67471720	900	6.09	0.89	12	0.66	219.00	1498.00	2340	20230321	-42.99	1156	20240117	15.40	1360	-1.91	20240226	1156	15.40	20240117	2340	-42.99	20230321	1156	15.40	20240117	5.74	N	204610	100	67 억		1741923	N	N	0	N	00	N
126	20240308	120824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1339	15	2	1.13	492975200	368796	75.05	1326	1345	1322	1721	927	1324	1336.74	2.58	0	-29350	1345	1334	1320	1309	1295	1340	1315	67	397	100	840	1	1	67471720	903	6.11	0.89	12	0.55	219.00	1498.00	2340	20230321	-42.78	1156	20240117	15.83	1360	-1.54	20240226	1156	15.83	20240117	2340	-42.78	20230321	1156	15.83	20240117	5.74	N	204610	100	67 억		1741923	N	N	0	N	00	N
127	20240308	110825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1333	9	2	0.68	409244144	306218	62.31	1326	1345	1322	1721	927	1324	1336.48	2.58	0	-26954	1345	1334	1320	1309	1295	1340	1315	67	397	100	840	1	1	67471720	899	6.09	0.89	12	0.45	219.00	1498.00	2340	20230321	-43.03	1156	20240117	15.31	1360	-1.99	20240226	1156	15.31	20240117	2340	-43.03	20230321	1156	15.31	20240117	5.74	N	204610	100	67 억		1741923	N	N	0	N	00	N
128	20240308	100820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1342	18	2	1.36	320593517	239702	48.78	1326	1345	1322	1721	927	1324	1337.51	2.58	0	10052	1345	1334	1320	1309	1295	1340	1315	67	397	100	840	1	1	67471720	905	6.13	0.90	12	0.36	219.00	1498.00	2340	20230321	-42.65	1156	20240117	16.09	1360	-1.32	20240226	1156	16.09	20240117	2340	-42.65	20230321	1156	16.09	20240117	5.74	N	204610	100	67 억		1741923	N	N	0	N	00	N
129	20240308	090822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1329	5	2	0.38	20928096	15791	3.21	1326	1330	1322	1721	927	1324	1325.38	2.58	0	-7540	1345	1334	1320	1309	1295	1340	1315	67	397	100	840	1	1	67471720	897	6.07	0.89	12	0.02	219.00	1498.00	2340	20230321	-43.21	1156	20240117	14.97	1360	-2.28	20240226	1156	14.97	20240117	2340	-43.21	20230321	1156	14.97	20240117	5.74	N	204610	100	67 억		1741923	N	N	0	N	00	N
130	20240307	160821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1324	6	2	0.46	643727681	489080	139.44	1318	1331	1306	1713	923	1318	1316.20	2.53	0	35429	1342	1330	1313	1301	1284	1336	1307	67	395	100	840	1	1	67471720	893	6.05	0.88	12	0.72	219.00	1498.00	2340	20230321	-43.42	1156	20240117	14.53	1360	-2.65	20240226	1156	14.53	20240117	2340	-43.42	20230321	1156	14.53	20240117	5.79	N	204610	100	67 억		1705994	N	N	0	N	00	N
131	20240307	150803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1328	10	2	0.76	628915396	477904	136.25	1318	1331	1306	1713	923	1318	1315.99	2.53	0	36431	1342	1330	1313	1301	1284	1336	1307	67	395	100	840	1	1	67471720	896	6.06	0.89	12	0.71	219.00	1498.00	2340	20230321	-43.25	1156	20240117	14.88	1360	-2.35	20240226	1156	14.88	20240117	2340	-43.25	20230321	1156	14.88	20240117	5.79	N	204610	100	67 억		1705994	N	N	0	N	00	N
132	20240307	140808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1321	3	2	0.23	528401709	401881	114.58	1318	1331	1306	1713	923	1318	1314.82	2.53	0	8551	1342	1330	1313	1301	1284	1336	1307	67	395	100	840	1	1	67471720	891	6.03	0.88	12	0.60	219.00	1498.00	2340	20230321	-43.55	1156	20240117	14.27	1360	-2.87	20240226	1156	14.27	20240117	2340	-43.55	20230321	1156	14.27	20240117	5.79	N	204610	100	67 억		1705994	N	N	0	N	00	N
133	20240307	130813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1313	-5	5	-0.38	416597845	317140	90.42	1318	1324	1306	1713	923	1318	1313.61	2.53	0	-16909	1342	1330	1313	1301	1284	1336	1307	67	395	100	840	1	1	67471720	886	6.00	0.88	12	0.47	219.00	1498.00	2340	20230321	-43.89	1156	20240117	13.58	1360	-3.46	20240226	1156	13.58	20240117	2340	-43.89	20230321	1156	13.58	20240117	5.79	N	204610	100	67 억		1705994	N	N	0	N	00	N
134	20240307	120815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1310	-8	5	-0.61	390163254	296948	84.66	1318	1324	1306	1713	923	1318	1313.91	2.53	0	-13263	1342	1330	1313	1301	1284	1336	1307	67	395	100	840	1	1	67471720	884	5.98	0.87	12	0.44	219.00	1498.00	2340	20230321	-44.02	1156	20240117	13.32	1360	-3.68	20240226	1156	13.32	20240117	2340	-44.02	20230321	1156	13.32	20240117	5.79	N	204610	100	67 억		1705994	N	N	0	N	00	N
135	20240307	110821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1313	-5	5	-0.38	354460204	269708	76.89	1318	1324	1306	1713	923	1318	1314.24	2.53	0	-4087	1342	1330	1313	1301	1284	1336	1307	67	395	100	840	1	1	67471720	886	6.00	0.88	12	0.40	219.00	1498.00	2340	20230321	-43.89	1156	20240117	13.58	1360	-3.46	20240226	1156	13.58	20240117	2340	-43.89	20230321	1156	13.58	20240117	5.79	N	204610	100	67 억		1705994	N	N	0	N	00	N
136	20240307	100814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1312	-6	5	-0.46	318453134	242236	69.06	1318	1324	1309	1713	923	1318	1314.64	2.53	0	-13436	1342	1330	1313	1301	1284	1336	1307	67	395	100	840	1	1	67471720	885	5.99	0.88	12	0.36	219.00	1498.00	2340	20230321	-43.93	1156	20240117	13.49	1360	-3.53	20240226	1156	13.49	20240117	2340	-43.93	20230321	1156	13.49	20240117	5.79	N	204610	100	67 억		1705994	N	N	0	N	00	N
137	20240307	090818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1317	-1	5	-0.08	12975532	9839	2.81	1318	1323	1317	1713	923	1318	1318.79	2.53	0	-2890	1342	1330	1313	1301	1284	1336	1307	67	395	100	840	1	1	67471720	889	6.01	0.88	12	0.01	219.00	1498.00	2340	20230321	-43.72	1156	20240117	13.93	1360	-3.16	20240226	1156	13.93	20240117	2340	-43.72	20230321	1156	13.93	20240117	5.79	N	204610	100	67 억		1705994	N	N	0	N	00	N
138	20240306	160811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1318	5	2	0.38	456784200	347840	82.12	1302	1325	1296	1706	920	1313	1313.20	2.43	0	68428	1329	1321	1308	1300	1287	1325	1304	67	393	100	840	1	1	67471720	889	6.02	0.88	12	0.52	219.00	1498.00	2340	20230321	-43.68	1156	20240117	14.01	1360	-3.09	20240226	1156	14.01	20240117	2340	-43.68	20230321	1156	14.01	20240117	5.82	N	204610	100	67 억		1636460	N	N	0	N	00	N
139	20240306	150812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1318	5	2	0.38	421167114	320821	75.74	1302	1325	1296	1706	920	1313	1312.78	2.43	0	71083	1329	1321	1308	1300	1287	1325	1304	67	393	100	840	1	1	67471720	889	6.02	0.88	12	0.48	219.00	1498.00	2340	20230321	-43.68	1156	20240117	14.01	1360	-3.09	20240226	1156	14.01	20240117	2340	-43.68	20230321	1156	14.01	20240117	5.82	N	204610	100	67 억		1636460	N	N	0	N	00	N
140	20240306	140816	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1323	10	2	0.76	350200970	267061	63.05	1302	1323	1296	1706	920	1313	1311.31	2.43	0	70361	1329	1321	1308	1300	1287	1325	1304	67	393	100	840	1	1	67471720	893	6.04	0.88	12	0.40	219.00	1498.00	2340	20230321	-43.46	1156	20240117	14.45	1360	-2.72	20240226	1156	14.45	20240117	2340	-43.46	20230321	1156	14.45	20240117	5.82	N	204610	100	67 억		1636460	N	N	0	N	00	N
141	20240306	130817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1312	-1	5	-0.08	251511461	192074	45.35	1302	1320	1296	1706	920	1313	1309.45	2.43	0	35852	1329	1321	1308	1300	1287	1325	1304	67	393	100	840	1	1	67471720	885	5.99	0.88	12	0.28	219.00	1498.00	2340	20230321	-43.93	1156	20240117	13.49	1360	-3.53	20240226	1156	13.49	20240117	2340	-43.93	20230321	1156	13.49	20240117	5.82	N	204610	100	67 억		1636460	N	N	0	N	00	N
142	20240306	120815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1309	-4	5	-0.30	214107262	163553	38.61	1302	1320	1296	1706	920	1313	1309.10	2.43	0	37605	1329	1321	1308	1300	1287	1325	1304	67	393	100	840	1	1	67471720	883	5.98	0.87	12	0.24	219.00	1498.00	2340	20230321	-44.06	1156	20240117	13.24	1360	-3.75	20240226	1156	13.24	20240117	2340	-44.06	20230321	1156	13.24	20240117	5.82	N	204610	100	67 억		1636460	N	N	0	N	00	N
143	20240306	110813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1318	5	2	0.38	159641949	122037	28.81	1302	1320	1296	1706	920	1313	1308.14	2.43	0	39470	1329	1321	1308	1300	1287	1325	1304	67	393	100	840	1	1	67471720	889	6.02	0.88	12	0.18	219.00	1498.00	2340	20230321	-43.68	1156	20240117	14.01	1360	-3.09	20240226	1156	14.01	20240117	2340	-43.68	20230321	1156	14.01	20240117	5.82	N	204610	100	67 억		1636460	N	N	0	N	00	N
144	20240306	100756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1306	-7	5	-0.53	79588145	61048	14.41	1302	1312	1296	1706	920	1313	1303.70	2.43	0	2196	1329	1321	1308	1300	1287	1325	1304	67	393	100	840	1	1	67471720	881	5.96	0.87	12	0.09	219.00	1498.00	2340	20230321	-44.19	1156	20240117	12.98	1360	-3.97	20240226	1156	12.98	20240117	2340	-44.19	20230321	1156	12.98	20240117	5.82	N	204610	100	67 억		1636460	N	N	0	N	00	N
145	20240306	090811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1303	-10	5	-0.76	26302340	20234	4.78	1302	1312	1296	1706	920	1313	1299.91	2.43	0	-203	1329	1321	1308	1300	1287	1325	1304	67	393	100	840	1	1	67471720	879	5.95	0.87	12	0.03	219.00	1498.00	2340	20230321	-44.32	1156	20240117	12.72	1360	-4.19	20240226	1156	12.72	20240117	2340	-44.32	20230321	1156	12.72	20240117	5.82	N	204610	100	67 억		1636460	N	N	0	N	00	N
146	20240305	160808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1313	6	2	0.46	549003632	420872	44.46	1303	1316	1295	1699	915	1307	1304.43	2.30	0	82099	1356	1331	1319	1294	1282	1325	1288	67	392	100	830	1	1	67471720	886	6.00	0.88	12	0.62	219.00	1498.00	2340	20230321	-43.89	1156	20240117	13.58	1360	-3.46	20240226	1156	13.58	20240117	2340	-43.89	20230321	1156	13.58	20240117	5.85	N	204610	100	67 억		1554295	N	N	0	N	00	N
147	20240305	150808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1315	8	2	0.61	517284894	396733	41.91	1303	1316	1295	1699	915	1307	1303.86	2.30	0	80549	1356	1331	1319	1294	1282	1325	1288	67	392	100	830	1	1	67471720	887	6.00	0.88	12	0.59	219.00	1498.00	2340	20230321	-43.80	1156	20240117	13.75	1360	-3.31	20240226	1156	13.75	20240117	2340	-43.80	20230321	1156	13.75	20240117	5.85	N	204610	100	67 억		1554295	N	N	0	N	00	N
148	20240305	140758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1313	6	2	0.46	443643664	340637	35.99	1303	1313	1295	1699	915	1307	1302.39	2.30	0	74464	1356	1331	1319	1294	1282	1325	1288	67	392	100	830	1	1	67471720	886	6.00	0.88	12	0.50	219.00	1498.00	2340	20230321	-43.89	1156	20240117	13.58	1360	-3.46	20240226	1156	13.58	20240117	2340	-43.89	20230321	1156	13.58	20240117	5.85	N	204610	100	67 억		1554295	N	N	0	N	00	N
149	20240305	130758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1310	3	2	0.23	395868185	304104	32.13	1303	1313	1295	1699	915	1307	1301.75	2.30	0	52510	1356	1331	1319	1294	1282	1325	1288	67	392	100	830	1	1	67471720	884	5.98	0.87	12	0.45	219.00	1498.00	2340	20230321	-44.02	1156	20240117	13.32	1360	-3.68	20240226	1156	13.32	20240117	2340	-44.02	20230321	1156	13.32	20240117	5.85	N	204610	100	67 억		1554295	N	N	0	N	00	N
150	20240305	120800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1305	-2	5	-0.15	368585430	283208	29.92	1303	1313	1295	1699	915	1307	1301.47	2.30	0	47040	1356	1331	1319	1294	1282	1325	1288	67	392	100	830	1	1	67471720	881	5.96	0.87	12	0.42	219.00	1498.00	2340	20230321	-44.23	1156	20240117	12.89	1360	-4.04	20240226	1156	12.89	20240117	2340	-44.23	20230321	1156	12.89	20240117	5.85	N	204610	100	67 억		1554295	N	N	0	N	00	N
151	20240305	110802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1297	-10	5	-0.77	329685086	253309	26.76	1303	1313	1295	1699	915	1307	1301.51	2.30	0	47836	1356	1331	1319	1294	1282	1325	1288	67	392	100	830	1	1	67471720	875	5.92	0.87	12	0.38	219.00	1498.00	2340	20230321	-44.57	1156	20240117	12.20	1360	-4.63	20240226	1156	12.20	20240117	2340	-44.57	20230321	1156	12.20	20240117	5.85	N	204610	100	67 억		1554295	N	N	0	N	00	N
152	20240305	100758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1306	-1	5	-0.08	238647698	183310	19.37	1303	1313	1295	1699	915	1307	1301.88	2.30	0	38821	1356	1331	1319	1294	1282	1325	1288	67	392	100	830	1	1	67471720	881	5.96	0.87	12	0.27	219.00	1498.00	2340	20230321	-44.19	1156	20240117	12.98	1360	-3.97	20240226	1156	12.98	20240117	2340	-44.19	20230321	1156	12.98	20240117	5.85	N	204610	100	67 억		1554295	N	N	0	N	00	N
153	20240305	090758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1304	-3	5	-0.23	40748563	31341	3.31	1303	1306	1295	1699	915	1307	1300.17	2.30	0	-1336	1356	1331	1319	1294	1282	1325	1288	67	392	100	830	1	1	67471720	880	5.95	0.87	12	0.05	219.00	1498.00	2340	20230321	-44.27	1156	20240117	12.80	1360	-4.12	20240226	1156	12.80	20240117	2340	-44.27	20230321	1156	12.80	20240117	5.85	N	204610	100	67 억		1554295	N	N	0	N	00	N
154	20240304	160800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1307	-27	5	-2.02	1243159595	941492	136.71	1335	1344	1307	1734	934	1334	1320.48	2.50	0	-126907	1360	1347	1331	1318	1302	1353	1324	67	400	100	850	1	1	67471720	882	5.97	0.87	12	1.40	219.00	1498.00	2340	20230321	-44.15	1156	20240117	13.06	1360	-3.90	20240226	1156	13.06	20240117	2340	-44.15	20230321	1156	13.06	20240117	5.83	N	204610	100	67 억		1686663	N	N	0	N	00	N
155	20240304	150755	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1312	-22	5	-1.65	1153167879	872703	126.72	1335	1344	1309	1734	934	1334	1321.37	2.50	0	-107054	1360	1347	1331	1318	1302	1353	1324	67	400	100	850	1	1	67471720	885	5.99	0.88	12	1.29	219.00	1498.00	2340	20230321	-43.93	1156	20240117	13.49	1360	-3.53	20240226	1156	13.49	20240117	2340	-43.93	20230321	1156	13.49	20240117	5.83	N	204610	100	67 억		1686663	N	N	0	N	00	N
156	20240304	140723	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1318	-16	5	-1.20	1002309985	757954	110.06	1335	1344	1309	1734	934	1334	1322.39	2.50	0	-69195	1360	1347	1331	1318	1302	1353	1324	67	400	100	850	1	1	67471720	889	6.02	0.88	12	1.12	219.00	1498.00	2340	20230321	-43.68	1156	20240117	14.01	1360	-3.09	20240226	1156	14.01	20240117	2340	-43.68	20230321	1156	14.01	20240117	5.83	N	204610	100	67 억		1686663	N	N	0	N	00	N
157	20240304	130750	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1314	-20	5	-1.50	936754360	708081	102.82	1335	1344	1309	1734	934	1334	1322.95	2.50	0	-64458	1360	1347	1331	1318	1302	1353	1324	67	400	100	850	1	1	67471720	887	6.00	0.88	12	1.05	219.00	1498.00	2340	20230321	-43.85	1156	20240117	13.67	1360	-3.38	20240226	1156	13.67	20240117	2340	-43.85	20230321	1156	13.67	20240117	5.83	N	204610	100	67 억		1686663	N	N	0	N	00	N
158	20240304	120726	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1324	-10	5	-0.75	653887796	493124	71.60	1335	1344	1318	1734	934	1334	1326.01	2.50	0	52425	1360	1347	1331	1318	1302	1353	1324	67	400	100	850	1	1	67471720	893	6.05	0.88	12	0.73	219.00	1498.00	2340	20230321	-43.42	1156	20240117	14.53	1360	-2.65	20240226	1156	14.53	20240117	2340	-43.42	20230321	1156	14.53	20240117	5.83	N	204610	100	67 억		1686663	N	N	0	N	00	N
159	20240304	110744	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1323	-11	5	-0.82	533765016	402283	58.41	1335	1344	1318	1734	934	1334	1326.84	2.50	0	56541	1360	1347	1331	1318	1302	1353	1324	67	400	100	850	1	1	67471720	893	6.04	0.88	12	0.60	219.00	1498.00	2340	20230321	-43.46	1156	20240117	14.45	1360	-2.72	20240226	1156	14.45	20240117	2340	-43.46	20230321	1156	14.45	20240117	5.83	N	204610	100	67 억		1686663	N	N	0	N	00	N
160	20240304	100744	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1327	-7	5	-0.52	405788474	305738	44.39	1335	1344	1318	1734	934	1334	1327.24	2.50	0	59266	1360	1347	1331	1318	1302	1353	1324	67	400	100	850	1	1	67471720	895	6.06	0.89	12	0.45	219.00	1498.00	2340	20230321	-43.29	1156	20240117	14.79	1360	-2.43	20240226	1156	14.79	20240117	2340	-43.29	20230321	1156	14.79	20240117	5.83	N	204610	100	67 억		1686663	N	N	0	N	00	N
161	20240304	090746	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1325	-9	5	-0.67	114301140	85720	12.45	1335	1344	1320	1734	934	1334	1333.42	2.50	0	-8484	1360	1347	1331	1318	1302	1353	1324	67	400	100	850	1	1	67471720	894	6.05	0.88	12	0.13	219.00	1498.00	2340	20230321	-43.38	1156	20240117	14.62	1360	-2.57	20240226	1156	14.62	20240117	2340	-43.38	20230321	1156	14.62	20240117	5.83	N	204610	100	67 억		1686663	N	N	0	N	00	N