KissMeData/331520/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	161133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	885	-2	5	-0.23	62531172	71462	72.03	887	889	865	1153	621	887	875.03	3.72	0	-4267	905	896	881	872	857	900	876	51	266	100	540	1	1	50864390	450	49.17	1.54	12	0.14	18.00	575.00	1593	20230717	-44.44	833	20231023	6.24	1149	-22.98	20240110	833	6.24	20240227	1593	-44.44	20230717	833	6.24	20231023	2.14	N	331520	100	50 억		1893870	N	N	0	N	00	N
3	20240329	151135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	879	-8	5	-0.90	58872812	67308	67.84	887	889	865	1153	621	887	874.68	3.72	0	-3140	905	896	881	872	857	900	876	51	266	100	540	1	1	50864390	447	48.83	1.53	12	0.13	18.00	575.00	1593	20230717	-44.82	833	20231023	5.52	1149	-23.50	20240110	833	5.52	20240227	1593	-44.82	20230717	833	5.52	20231023	2.14	N	331520	100	50 억		1893870	N	N	0	N	00	N
4	20240329	141131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	880	-7	5	-0.79	56277314	64343	64.85	887	889	865	1153	621	887	874.65	3.72	0	-2833	905	896	881	872	857	900	876	51	266	100	540	1	1	50864390	448	48.89	1.53	12	0.13	18.00	575.00	1593	20230717	-44.76	833	20231023	5.64	1149	-23.41	20240110	833	5.64	20240227	1593	-44.76	20230717	833	5.64	20231023	2.14	N	331520	100	50 억		1893870	N	N	0	N	00	N
5	20240329	131112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	882	-5	5	-0.56	54279143	62055	62.55	887	889	865	1153	621	887	874.69	3.72	0	-2866	905	896	881	872	857	900	876	51	266	100	540	1	1	50864390	449	49.00	1.53	12	0.12	18.00	575.00	1593	20230717	-44.63	833	20231023	5.88	1149	-23.24	20240110	833	5.88	20240227	1593	-44.63	20230717	833	5.88	20231023	2.14	N	331520	100	50 억		1893870	N	N	0	N	00	N
6	20240329	121125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	880	-7	5	-0.79	50169954	57392	57.85	887	889	865	1153	621	887	874.16	3.72	0	-1004	905	896	881	872	857	900	876	51	266	100	540	1	1	50864390	448	48.89	1.53	12	0.11	18.00	575.00	1593	20230717	-44.76	833	20231023	5.64	1149	-23.41	20240110	833	5.64	20240227	1593	-44.76	20230717	833	5.64	20231023	2.14	N	331520	100	50 억		1893870	N	N	0	N	00	N
7	20240329	111110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	-22	5	-2.48	41080525	46941	47.31	887	889	865	1153	621	887	875.15	3.72	0	729	905	896	881	872	857	900	876	51	266	100	540	1	1	50864390	440	48.06	1.50	12	0.09	18.00	575.00	1593	20230717	-45.70	833	20231023	3.84	1149	-24.72	20240110	833	3.84	20240227	1593	-45.70	20230717	833	3.84	20231023	2.14	N	331520	100	50 억		1893870	N	N	0	N	00	N
8	20240329	101111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	888	1	2	0.11	14203634	16163	16.29	887	889	872	1153	621	887	878.77	3.72	0	1002	905	896	881	872	857	900	876	51	266	100	540	1	1	50864390	452	49.33	1.54	12	0.03	18.00	575.00	1593	20230717	-44.26	833	20231023	6.60	1149	-22.72	20240110	833	6.60	20240227	1593	-44.26	20230717	833	6.60	20231023	2.14	N	331520	100	50 억		1893870	N	N	0	N	00	N
9	20240329	091111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	885	-2	5	-0.23	3877188	4404	4.44	887	887	872	1153	621	887	880.38	3.72	0	1646	905	896	881	872	857	900	876	51	266	100	540	1	1	50864390	450	49.17	1.54	12	0.01	18.00	575.00	1593	20230717	-44.44	833	20231023	6.24	1149	-22.98	20240110	833	6.24	20240227	1593	-44.44	20230717	833	6.24	20231023	2.14	N	331520	100	50 억		1893870	N	N	0	N	00	N
10	20240328	161119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	887	-8	5	-0.89	87157876	99181	139.81	879	890	866	1163	627	895	878.75	3.73	0	-4254	911	903	893	885	875	907	889	51	268	100	550	1	1	50864390	451	26.88	1.72	12	0.19	33.00	517.00	1593	20230717	-44.32	833	20231023	6.48	1149	-22.80	20240110	833	6.48	20240227	1593	-44.32	20230717	833	6.48	20231023	2.15	N	331520	100	50 억		1898126	N	N	0	N	00	N
11	20240328	151120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	883	-12	5	-1.34	84727536	96439	135.94	879	890	866	1163	627	895	878.56	3.73	0	-2401	911	903	893	885	875	907	889	51	268	100	550	1	1	50864390	449	26.76	1.71	12	0.19	33.00	517.00	1593	20230717	-44.57	833	20231023	6.00	1149	-23.15	20240110	833	6.00	20240227	1593	-44.57	20230717	833	6.00	20231023	2.15	N	331520	100	50 억		1898126	N	N	0	N	00	N
12	20240328	141106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	883	-12	5	-1.34	77701520	88477	124.72	879	890	866	1163	627	895	878.21	3.73	0	708	911	903	893	885	875	907	889	51	268	100	550	1	1	50864390	449	26.76	1.71	12	0.17	33.00	517.00	1593	20230717	-44.57	833	20231023	6.00	1149	-23.15	20240110	833	6.00	20240227	1593	-44.57	20230717	833	6.00	20231023	2.15	N	331520	100	50 억		1898126	N	N	0	N	00	N
13	20240328	131106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	886	-9	5	-1.01	68538112	78039	110.01	879	890	866	1163	627	895	878.25	3.73	0	763	911	903	893	885	875	907	889	51	268	100	550	1	1	50864390	451	26.85	1.71	12	0.15	33.00	517.00	1593	20230717	-44.38	833	20231023	6.36	1149	-22.89	20240110	833	6.36	20240227	1593	-44.38	20230717	833	6.36	20231023	2.15	N	331520	100	50 억		1898126	N	N	0	N	00	N
14	20240328	121110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	883	-12	5	-1.34	57255171	65258	91.99	879	890	866	1163	627	895	877.37	3.73	0	848	911	903	893	885	875	907	889	51	268	100	550	1	1	50864390	449	26.76	1.71	12	0.13	33.00	517.00	1593	20230717	-44.57	833	20231023	6.00	1149	-23.15	20240110	833	6.00	20240227	1593	-44.57	20230717	833	6.00	20231023	2.15	N	331520	100	50 억		1898126	N	N	0	N	00	N
15	20240328	111115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	885	-10	5	-1.12	44046044	50224	70.80	879	890	866	1163	627	895	876.99	3.73	0	-1108	911	903	893	885	875	907	889	51	268	100	550	1	1	50864390	450	26.82	1.71	12	0.10	33.00	517.00	1593	20230717	-44.44	833	20231023	6.24	1149	-22.98	20240110	833	6.24	20240227	1593	-44.44	20230717	833	6.24	20231023	2.15	N	331520	100	50 억		1898126	N	N	0	N	00	N
16	20240328	101124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	878	-17	5	-1.90	37921887	43272	61.00	879	890	866	1163	627	895	876.36	3.73	0	-1108	911	903	893	885	875	907	889	51	268	100	550	1	1	50864390	447	26.61	1.70	12	0.09	33.00	517.00	1593	20230717	-44.88	833	20231023	5.40	1149	-23.59	20240110	833	5.40	20240227	1593	-44.88	20230717	833	5.40	20231023	2.15	N	331520	100	50 억		1898126	N	N	0	N	00	N
17	20240328	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	881	-14	5	-1.56	12924857	14704	20.73	879	890	877	1163	627	895	879.00	3.73	0	-639	911	903	893	885	875	907	889	51	268	100	550	1	1	50864390	448	26.70	1.70	12	0.03	33.00	517.00	1593	20230717	-44.70	833	20231023	5.76	1149	-23.32	20240110	833	5.76	20240227	1593	-44.70	20230717	833	5.76	20231023	2.15	N	331520	100	50 억		1898126	N	N	0	N	00	N
18	20240327	161125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	895	-4	5	-0.44	63019003	70868	97.75	886	901	883	1168	630	899	889.24	3.74	0	-7320	937	917	904	884	871	911	878	51	269	100	550	1	1	50864390	455	27.12	1.73	12	0.14	33.00	517.00	1593	20230717	-43.82	833	20231023	7.44	1149	-22.11	20240110	833	7.44	20240227	1593	-43.82	20230717	833	7.44	20231023	2.17	N	331520	100	50 억		1903538	N	N	0	N	00	N
19	20240327	151123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	886	-13	5	-1.45	61517565	69187	95.43	886	901	883	1168	630	899	889.15	3.74	0	-7320	937	917	904	884	871	911	878	51	269	100	550	1	1	50864390	451	26.85	1.71	12	0.14	33.00	517.00	1593	20230717	-44.38	833	20231023	6.36	1149	-22.89	20240110	833	6.36	20240227	1593	-44.38	20230717	833	6.36	20231023	2.17	N	331520	100	50 억		1903538	N	N	0	N	00	N
20	20240327	141124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	893	-6	5	-0.67	50565379	56852	78.42	886	901	883	1168	630	899	889.42	3.74	0	-4423	937	917	904	884	871	911	878	51	269	100	550	1	1	50864390	454	27.06	1.73	12	0.11	33.00	517.00	1593	20230717	-43.94	833	20231023	7.20	1149	-22.28	20240110	833	7.20	20240227	1593	-43.94	20230717	833	7.20	20231023	2.17	N	331520	100	50 억		1903538	N	N	0	N	00	N
21	20240327	131122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	-9	5	-1.00	47764776	53708	74.08	886	901	883	1168	630	899	889.34	3.74	0	-4423	937	917	904	884	871	911	878	51	269	100	550	1	1	50864390	453	26.97	1.72	12	0.11	33.00	517.00	1593	20230717	-44.13	833	20231023	6.84	1149	-22.54	20240110	833	6.84	20240227	1593	-44.13	20230717	833	6.84	20231023	2.17	N	331520	100	50 억		1903538	N	N	0	N	00	N
22	20240327	121122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	899	0	3	0.00	43434214	48875	67.41	886	901	883	1168	630	899	888.68	3.74	0	-1754	937	917	904	884	871	911	878	51	269	100	550	1	1	50864390	457	27.24	1.74	12	0.10	33.00	517.00	1593	20230717	-43.57	833	20231023	7.92	1149	-21.76	20240110	833	7.92	20240227	1593	-43.57	20230717	833	7.92	20231023	2.17	N	331520	100	50 억		1903538	N	N	0	N	00	N
23	20240327	111122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	894	-5	5	-0.56	40721604	45843	63.23	886	901	883	1168	630	899	888.28	3.74	0	-1663	937	917	904	884	871	911	878	51	269	100	550	1	1	50864390	455	27.09	1.73	12	0.09	33.00	517.00	1593	20230717	-43.88	833	20231023	7.32	1149	-22.19	20240110	833	7.32	20240227	1593	-43.88	20230717	833	7.32	20231023	2.17	N	331520	100	50 억		1903538	N	N	0	N	00	N
24	20240327	101119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	-9	5	-1.00	35945145	40522	55.89	886	900	883	1168	630	899	887.05	3.74	0	813	937	917	904	884	871	911	878	51	269	100	550	1	1	50864390	453	26.97	1.72	12	0.08	33.00	517.00	1593	20230717	-44.13	833	20231023	6.84	1149	-22.54	20240110	833	6.84	20240227	1593	-44.13	20230717	833	6.84	20231023	2.17	N	331520	100	50 억		1903538	N	N	0	N	00	N
25	20240327	091126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	-9	5	-1.00	13352200	15061	20.77	886	896	885	1168	630	899	886.54	3.74	0	170	937	917	904	884	871	911	878	51	269	100	550	1	1	50864390	453	26.97	1.72	12	0.03	33.00	517.00	1593	20230717	-44.13	833	20231023	6.84	1149	-22.54	20240110	833	6.84	20240227	1593	-44.13	20230717	833	6.84	20231023	2.17	N	331520	100	50 억		1903538	N	N	0	N	00	N
26	20240326	161016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	899	-1	5	-0.11	64229915	71524	28.09	900	924	891	1170	630	900	898.02	3.75	0	-2665	945	922	895	872	845	909	859	51	270	100	550	1	1	50864390	457	27.24	1.74	12	0.14	33.00	517.00	1593	20230717	-43.57	833	20231023	7.92	1149	-21.76	20240110	833	7.92	20240227	1593	-43.57	20230717	833	7.92	20231023	2.17	N	331520	100	50 억		1906112	N	N	0	N	00	N
27	20240326	151110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	897	-3	5	-0.33	61268789	68222	26.80	900	924	891	1170	630	900	898.08	3.75	0	-2442	945	922	895	872	845	909	859	51	270	100	550	1	1	50864390	456	27.18	1.74	12	0.13	33.00	517.00	1593	20230717	-43.69	833	20231023	7.68	1149	-21.93	20240110	833	7.68	20240227	1593	-43.69	20230717	833	7.68	20231023	2.17	N	331520	100	50 억		1906112	N	N	0	N	00	N
28	20240326	141106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	897	-3	5	-0.33	56649776	63051	24.76	900	924	892	1170	630	900	898.48	3.75	0	-1473	945	922	895	872	845	909	859	51	270	100	550	1	1	50864390	456	27.18	1.74	12	0.12	33.00	517.00	1593	20230717	-43.69	833	20231023	7.68	1149	-21.93	20240110	833	7.68	20240227	1593	-43.69	20230717	833	7.68	20231023	2.17	N	331520	100	50 억		1906112	N	N	0	N	00	N
29	20240326	131102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	895	-5	5	-0.56	46547225	51751	20.33	900	924	895	1170	630	900	899.45	3.75	0	-452	945	922	895	872	845	909	859	51	270	100	550	1	1	50864390	455	27.12	1.73	12	0.10	33.00	517.00	1593	20230717	-43.82	833	20231023	7.44	1149	-22.11	20240110	833	7.44	20240227	1593	-43.82	20230717	833	7.44	20231023	2.17	N	331520	100	50 억		1906112	N	N	0	N	00	N
30	20240326	121101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	0	3	0.00	40296253	44778	17.59	900	924	895	1170	630	900	899.91	3.75	0	-342	945	922	895	872	845	909	859	51	270	100	550	1	1	50864390	458	27.27	1.74	12	0.09	33.00	517.00	1593	20230717	-43.50	833	20231023	8.04	1149	-21.67	20240110	833	8.04	20240227	1593	-43.50	20230717	833	8.04	20231023	2.17	N	331520	100	50 억		1906112	N	N	0	N	00	N
31	20240326	111058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	896	-4	5	-0.44	37832839	42034	16.51	900	924	895	1170	630	900	900.05	3.75	0	274	945	922	895	872	845	909	859	51	270	100	550	1	1	50864390	456	27.15	1.73	12	0.08	33.00	517.00	1593	20230717	-43.75	833	20231023	7.56	1149	-22.02	20240110	833	7.56	20240227	1593	-43.75	20230717	833	7.56	20231023	2.17	N	331520	100	50 억		1906112	N	N	0	N	00	N
32	20240326	101108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	902	2	2	0.22	21819963	24167	9.49	900	924	899	1170	630	900	902.88	3.75	0	-266	945	922	895	872	845	909	859	51	270	100	550	1	1	50864390	459	27.33	1.74	12	0.05	33.00	517.00	1593	20230717	-43.38	833	20231023	8.28	1149	-21.50	20240110	833	8.28	20240227	1593	-43.38	20230717	833	8.28	20231023	2.17	N	331520	100	50 억		1906112	N	N	0	N	00	N
33	20240326	091110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	910	10	2	1.11	4258128	4666	1.83	900	924	900	1170	630	900	912.59	3.75	0	-613	945	922	895	872	845	909	859	51	270	100	550	1	1	50864390	463	27.58	1.76	12	0.01	33.00	517.00	1593	20230717	-42.88	833	20231023	9.24	1149	-20.80	20240110	833	9.24	20240227	1593	-42.88	20230717	833	9.24	20231023	2.17	N	331520	100	50 억		1906112	N	N	0	N	00	N
34	20240325	161147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	-14	5	-1.53	224808859	254530	605.55	901	918	868	1188	640	914	883.23	3.79	0	-19732	927	920	912	905	897	924	909	51	274	100	560	1	1	50864390	458	27.27	1.74	12	0.50	33.00	517.00	1593	20230717	-43.50	833	20231023	8.04	1149	-21.67	20240110	833	8.04	20240227	1593	-43.50	20230717	833	8.04	20231023	2.14	N	331520	100	50 억		1925829	N	Y	0	N	00	N
35	20240325	151151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	892	-22	5	-2.41	221768706	251145	597.49	901	918	868	1188	640	914	883.03	3.79	0	-19596	927	920	912	905	897	924	909	51	274	100	560	1	1	50864390	454	27.03	1.73	12	0.49	33.00	517.00	1593	20230717	-44.01	833	20231023	7.08	1149	-22.37	20240110	833	7.08	20240227	1593	-44.01	20230717	833	7.08	20231023	2.14	N	331520	100	50 억		1925829	N	N	0	N	00	N
36	20240325	141148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	901	-13	5	-1.42	209380305	237320	564.60	901	918	868	1188	640	914	882.27	3.79	0	-17288	927	920	912	905	897	924	909	51	274	100	560	1	1	50864390	458	27.30	1.74	12	0.47	33.00	517.00	1593	20230717	-43.44	833	20231023	8.16	1149	-21.58	20240110	833	8.16	20240227	1593	-43.44	20230717	833	8.16	20231023	2.14	N	331520	100	50 억		1925829	N	N	0	N	00	N
37	20240325	131147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	903	-11	5	-1.20	204941922	232391	552.88	901	918	868	1188	640	914	881.88	3.79	0	-14182	927	920	912	905	897	924	909	51	274	100	560	1	1	50864390	459	27.36	1.75	12	0.46	33.00	517.00	1593	20230717	-43.31	833	20231023	8.40	1149	-21.41	20240110	833	8.40	20240227	1593	-43.31	20230717	833	8.40	20231023	2.14	N	331520	100	50 억		1925829	N	N	0	N	00	N
38	20240325	121151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	886	-28	5	-3.06	177258159	201412	479.18	901	918	868	1188	640	914	880.08	3.79	0	370	927	920	912	905	897	924	909	51	274	100	560	1	1	50864390	451	26.85	1.71	12	0.40	33.00	517.00	1593	20230717	-44.38	833	20231023	6.36	1149	-22.89	20240110	833	6.36	20240227	1593	-44.38	20230717	833	6.36	20231023	2.14	N	331520	100	50 억		1925829	N	N	0	N	00	N
39	20240325	111150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	876	-38	5	-4.16	169087976	192161	457.17	901	918	868	1188	640	914	879.93	3.79	0	1177	927	920	912	905	897	924	909	51	274	100	560	1	1	50864390	446	26.55	1.69	12	0.38	33.00	517.00	1593	20230717	-45.01	833	20231023	5.16	1149	-23.76	20240110	833	5.16	20240227	1593	-45.01	20230717	833	5.16	20231023	2.14	N	331520	100	50 억		1925829	N	N	0	N	00	N
40	20240325	101149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	882	-32	5	-3.50	142796244	162236	385.97	901	918	868	1188	640	914	880.18	3.79	0	4946	927	920	912	905	897	924	909	51	274	100	560	1	1	50864390	449	26.73	1.71	12	0.32	33.00	517.00	1593	20230717	-44.63	833	20231023	5.88	1149	-23.24	20240110	833	5.88	20240227	1593	-44.63	20230717	833	5.88	20231023	2.14	N	331520	100	50 억		1925829	N	N	0	N	00	N
41	20240325	091152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	892	-22	5	-2.41	21173300	23493	55.89	901	918	891	1188	640	914	901.26	3.79	0	2451	927	920	912	905	897	924	909	51	274	100	560	1	1	50864390	454	27.03	1.73	12	0.05	33.00	517.00	1593	20230717	-44.01	833	20231023	7.08	1149	-22.37	20240110	833	7.08	20240227	1593	-44.01	20230717	833	7.08	20231023	2.14	N	331520	100	50 억		1925829	N	N	0	N	00	N
42	20240322	161150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	914	-6	5	-0.65	37992503	41711	18.16	911	919	904	1196	644	920	910.61	3.80	0	-5218	952	935	918	901	884	944	910	51	276	100	570	1	1	50864390	465	27.70	1.77	12	0.08	33.00	517.00	1593	20230717	-42.62	833	20231023	9.72	1149	-20.45	20240110	833	9.72	20240227	1593	-42.62	20230717	833	9.72	20231023	2.12	N	331520	100	50 억		1931045	N	N	0	N	00	N
43	20240322	151154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	914	-6	5	-0.65	33267715	36538	15.91	911	919	904	1196	644	920	910.50	3.80	0	-5218	952	935	918	901	884	944	910	51	276	100	570	1	1	50864390	465	27.70	1.77	12	0.07	33.00	517.00	1593	20230717	-42.62	833	20231023	9.72	1149	-20.45	20240110	833	9.72	20240227	1593	-42.62	20230717	833	9.72	20231023	2.12	N	331520	100	50 억		1931045	N	N	0	N	00	N
44	20240322	141140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	911	-9	5	-0.98	28982315	31841	13.86	911	919	904	1196	644	920	910.22	3.80	0	-5130	952	935	918	901	884	944	910	51	276	100	570	1	1	50864390	463	27.61	1.76	12	0.06	33.00	517.00	1593	20230717	-42.81	833	20231023	9.36	1149	-20.71	20240110	833	9.36	20240227	1593	-42.81	20230717	833	9.36	20231023	2.12	N	331520	100	50 억		1931045	N	N	0	N	00	N
45	20240322	131146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	909	-11	5	-1.20	27797023	30541	13.30	911	919	904	1196	644	920	910.15	3.80	0	-5099	952	935	918	901	884	944	910	51	276	100	570	1	1	50864390	462	27.55	1.76	12	0.06	33.00	517.00	1593	20230717	-42.94	833	20231023	9.12	1149	-20.89	20240110	833	9.12	20240227	1593	-42.94	20230717	833	9.12	20231023	2.12	N	331520	100	50 억		1931045	N	N	0	N	00	N
46	20240322	121143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	911	-9	5	-0.98	24159251	26536	11.55	911	919	904	1196	644	920	910.43	3.80	0	-4010	952	935	918	901	884	944	910	51	276	100	570	1	1	50864390	463	27.61	1.76	12	0.05	33.00	517.00	1593	20230717	-42.81	833	20231023	9.36	1149	-20.71	20240110	833	9.36	20240227	1593	-42.81	20230717	833	9.36	20231023	2.12	N	331520	100	50 억		1931045	N	N	0	N	00	N
47	20240322	111150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	912	-8	5	-0.87	17642793	19349	8.42	911	919	904	1196	644	920	911.82	3.80	0	-2982	952	935	918	901	884	944	910	51	276	100	570	1	1	50864390	464	27.64	1.76	12	0.04	33.00	517.00	1593	20230717	-42.75	833	20231023	9.48	1149	-20.63	20240110	833	9.48	20240227	1593	-42.75	20230717	833	9.48	20231023	2.12	N	331520	100	50 억		1931045	N	N	0	N	00	N
48	20240322	101141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	911	-9	5	-0.98	8689512	9554	4.16	911	916	904	1196	644	920	909.52	3.80	0	-2022	952	935	918	901	884	944	910	51	276	100	570	1	1	50864390	463	27.61	1.76	12	0.02	33.00	517.00	1593	20230717	-42.81	833	20231023	9.36	1149	-20.71	20240110	833	9.36	20240227	1593	-42.81	20230717	833	9.36	20231023	2.12	N	331520	100	50 억		1931045	N	N	0	N	00	N
49	20240322	091141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	910	-10	5	-1.09	2164519	2377	1.03	911	916	910	1196	644	920	910.61	3.80	0	-640	952	935	918	901	884	944	910	51	276	100	570	1	1	50864390	463	27.58	1.76	12	0.00	33.00	517.00	1593	20230717	-42.88	833	20231023	9.24	1149	-20.80	20240110	833	9.24	20240227	1593	-42.88	20230717	833	9.24	20231023	2.12	N	331520	100	50 억		1931045	N	N	0	N	00	N
50	20240321	161145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	920	20	2	2.22	211407791	229637	200.42	901	935	901	1170	630	900	920.62	3.75	0	24229	924	911	893	880	862	918	887	51	270	100	550	1	1	50864390	468	27.88	1.78	12	0.45	33.00	517.00	1593	20230717	-42.25	833	20231023	10.44	1149	-19.93	20240110	833	10.44	20240227	1593	-42.25	20230717	833	10.44	20231023	2.13	N	331520	100	50 억		1906816	N	N	0	N	00	N
51	20240321	151142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	917	17	2	1.89	195832622	212661	185.61	901	935	901	1170	630	900	920.87	3.75	0	33975	924	911	893	880	862	918	887	51	270	100	550	1	1	50864390	466	27.79	1.77	12	0.42	33.00	517.00	1593	20230717	-42.44	833	20231023	10.08	1149	-20.19	20240110	833	10.08	20240227	1593	-42.44	20230717	833	10.08	20231023	2.13	N	331520	100	50 억		1906816	N	N	0	N	00	N
52	20240321	141140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	919	19	2	2.11	189121233	205325	179.20	901	935	901	1170	630	900	921.08	3.75	0	36499	924	911	893	880	862	918	887	51	270	100	550	1	1	50864390	467	27.85	1.78	12	0.40	33.00	517.00	1593	20230717	-42.31	833	20231023	10.32	1149	-20.02	20240110	833	10.32	20240227	1593	-42.31	20230717	833	10.32	20231023	2.13	N	331520	100	50 억		1906816	N	N	0	N	00	N
53	20240321	131129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	921	21	2	2.33	187047281	203064	177.23	901	935	901	1170	630	900	921.12	3.75	0	36876	924	911	893	880	862	918	887	51	270	100	550	1	1	50864390	468	27.91	1.78	12	0.40	33.00	517.00	1593	20230717	-42.18	833	20231023	10.56	1149	-19.84	20240110	833	10.56	20240227	1593	-42.18	20230717	833	10.56	20231023	2.13	N	331520	100	50 억		1906816	N	N	0	N	00	N
54	20240321	121144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	921	21	2	2.33	176345248	191381	167.03	901	935	901	1170	630	900	921.44	3.75	0	35875	924	911	893	880	862	918	887	51	270	100	550	1	1	50864390	468	27.91	1.78	12	0.38	33.00	517.00	1593	20230717	-42.18	833	20231023	10.56	1149	-19.84	20240110	833	10.56	20240227	1593	-42.18	20230717	833	10.56	20231023	2.13	N	331520	100	50 억		1906816	N	N	0	N	00	N
55	20240321	111141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	918	18	2	2.00	167610571	181883	158.74	901	935	901	1170	630	900	921.53	3.75	0	38856	924	911	893	880	862	918	887	51	270	100	550	1	1	50864390	467	27.82	1.78	12	0.36	33.00	517.00	1593	20230717	-42.37	833	20231023	10.20	1149	-20.10	20240110	833	10.20	20240227	1593	-42.37	20230717	833	10.20	20231023	2.13	N	331520	100	50 억		1906816	N	N	0	N	00	N
56	20240321	101143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	933	33	2	3.67	81891443	88838	77.54	901	934	901	1170	630	900	921.81	3.75	0	17474	924	911	893	880	862	918	887	51	270	100	550	1	1	50864390	475	28.27	1.80	12	0.17	33.00	517.00	1593	20230717	-41.43	833	20231023	12.00	1149	-18.80	20240110	833	12.00	20240227	1593	-41.43	20230717	833	12.00	20231023	2.13	N	331520	100	50 억		1906816	N	N	0	N	00	N
57	20240321	091150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	917	17	2	1.89	13203192	14428	12.59	901	928	901	1170	630	900	915.11	3.75	0	-1525	924	911	893	880	862	918	887	51	270	100	550	1	1	50864390	466	27.79	1.77	12	0.03	33.00	517.00	1593	20230717	-42.44	833	20231023	10.08	1149	-20.19	20240110	833	10.08	20240227	1593	-42.44	20230717	833	10.08	20231023	2.13	N	331520	100	50 억		1906816	N	N	0	N	00	N
58	20240320	161129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	9	2	1.01	88698607	99510	200.20	879	906	875	1158	624	891	891.35	3.75	0	64	908	899	886	877	864	904	882	51	267	100	550	1	1	50864390	458	27.27	1.74	12	0.20	33.00	517.00	1593	20230717	-43.50	833	20231023	8.04	1149	-21.67	20240110	833	8.04	20240227	1593	-43.50	20230717	833	8.04	20231023	2.12	N	331520	100	50 억		1906752	N	N	0	N	00	N
59	20240320	151133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	899	8	2	0.90	85002860	95400	191.93	879	906	875	1158	624	891	891.02	3.75	0	-374	908	899	886	877	864	904	882	51	267	100	550	1	1	50864390	457	27.24	1.74	12	0.19	33.00	517.00	1593	20230717	-43.57	833	20231023	7.92	1149	-21.76	20240110	833	7.92	20240227	1593	-43.57	20230717	833	7.92	20231023	2.12	N	331520	100	50 억		1906752	N	N	0	N	00	N
60	20240320	141139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	895	4	2	0.45	73839099	82967	166.92	879	906	875	1158	624	891	889.98	3.75	0	630	908	899	886	877	864	904	882	51	267	100	550	1	1	50864390	455	27.12	1.73	12	0.16	33.00	517.00	1593	20230717	-43.82	833	20231023	7.44	1149	-22.11	20240110	833	7.44	20240227	1593	-43.82	20230717	833	7.44	20231023	2.12	N	331520	100	50 억		1906752	N	N	0	N	00	N
61	20240320	131139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	906	15	2	1.68	66914149	75252	151.39	879	906	875	1158	624	891	889.20	3.75	0	121	908	899	886	877	864	904	882	51	267	100	550	1	1	50864390	461	27.45	1.75	12	0.15	33.00	517.00	1593	20230717	-43.13	833	20231023	8.76	1149	-21.15	20240110	833	8.76	20240227	1593	-43.13	20230717	833	8.76	20231023	2.12	N	331520	100	50 억		1906752	N	N	0	N	00	N
62	20240320	121131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	897	6	2	0.67	51417314	58034	116.75	879	897	875	1158	624	891	885.99	3.75	0	-643	908	899	886	877	864	904	882	51	267	100	550	1	1	50864390	456	27.18	1.74	12	0.11	33.00	517.00	1593	20230717	-43.69	833	20231023	7.68	1149	-21.93	20240110	833	7.68	20240227	1593	-43.69	20230717	833	7.68	20231023	2.12	N	331520	100	50 억		1906752	N	N	0	N	00	N
63	20240320	111133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	888	-3	5	-0.34	30127562	34103	68.61	879	896	875	1158	624	891	883.43	3.75	0	67	908	899	886	877	864	904	882	51	267	100	550	1	1	50864390	452	26.91	1.72	12	0.07	33.00	517.00	1593	20230717	-44.26	833	20231023	6.60	1149	-22.72	20240110	833	6.60	20240227	1593	-44.26	20230717	833	6.60	20231023	2.12	N	331520	100	50 억		1906752	N	N	0	N	00	N
64	20240320	101126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	885	-6	5	-0.67	9810325	11143	22.42	879	896	875	1158	624	891	880.40	3.75	0	834	908	899	886	877	864	904	882	51	267	100	550	1	1	50864390	450	26.82	1.71	12	0.02	33.00	517.00	1593	20230717	-44.44	833	20231023	6.24	1149	-22.98	20240110	833	6.24	20240227	1593	-44.44	20230717	833	6.24	20231023	2.12	N	331520	100	50 억		1906752	N	N	0	N	00	N
65	20240320	091133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	881	-10	5	-1.12	3903872	4437	8.93	879	896	879	1158	624	891	879.84	3.75	0	376	908	899	886	877	864	904	882	51	267	100	550	1	1	50864390	448	26.70	1.70	12	0.01	33.00	517.00	1593	20230717	-44.70	833	20231023	5.76	1149	-23.32	20240110	833	5.76	20240227	1593	-44.70	20230717	833	5.76	20231023	2.12	N	331520	100	50 억		1906752	N	N	0	N	00	N
66	20240319	161119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	891	1	2	0.11	43811986	49690	42.00	886	895	873	1157	623	890	881.71	3.76	0	-4507	903	896	887	880	871	900	884	51	267	100	550	1	1	50864390	453	27.00	1.72	12	0.10	33.00	517.00	1593	20230717	-44.07	833	20231023	6.96	1149	-22.45	20240110	833	6.96	20240227	1593	-44.07	20230717	833	6.96	20231023	2.07	N	331520	100	50 억		1911259	N	N	0	N	00	N
67	20240319	151132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	882	-8	5	-0.90	38744202	43981	37.17	886	895	873	1157	623	890	880.93	3.76	0	-3300	903	896	887	880	871	900	884	51	267	100	550	1	1	50864390	449	26.73	1.71	12	0.09	33.00	517.00	1593	20230717	-44.63	833	20231023	5.88	1149	-23.24	20240110	833	5.88	20240227	1593	-44.63	20230717	833	5.88	20231023	2.07	N	331520	100	50 억		1911259	N	N	0	N	00	N
68	20240319	141130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	882	-8	5	-0.90	28221229	32023	27.06	886	895	873	1157	623	890	881.28	3.76	0	-2763	903	896	887	880	871	900	884	51	267	100	550	1	1	50864390	449	26.73	1.71	12	0.06	33.00	517.00	1593	20230717	-44.63	833	20231023	5.88	1149	-23.24	20240110	833	5.88	20240227	1593	-44.63	20230717	833	5.88	20231023	2.07	N	331520	100	50 억		1911259	N	N	0	N	00	N
69	20240319	131058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	880	-10	5	-1.12	25816524	29293	24.76	886	895	873	1157	623	890	881.32	3.76	0	-2136	903	896	887	880	871	900	884	51	267	100	550	1	1	50864390	448	26.67	1.70	12	0.06	33.00	517.00	1593	20230717	-44.76	833	20231023	5.64	1149	-23.41	20240110	833	5.64	20240227	1593	-44.76	20230717	833	5.64	20231023	2.07	N	331520	100	50 억		1911259	N	N	0	N	00	N
70	20240319	121122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	884	-6	5	-0.67	12303354	13868	11.72	886	895	879	1157	623	890	887.18	3.76	0	-1002	903	896	887	880	871	900	884	51	267	100	550	1	1	50864390	450	26.79	1.71	12	0.03	33.00	517.00	1593	20230717	-44.51	833	20231023	6.12	1149	-23.06	20240110	833	6.12	20240227	1593	-44.51	20230717	833	6.12	20231023	2.07	N	331520	100	50 억		1911259	N	N	0	N	00	N
71	20240319	111128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	888	-2	5	-0.22	11888361	13399	11.32	886	895	879	1157	623	890	887.26	3.76	0	-975	903	896	887	880	871	900	884	51	267	100	550	1	1	50864390	452	26.91	1.72	12	0.03	33.00	517.00	1593	20230717	-44.26	833	20231023	6.60	1149	-22.72	20240110	833	6.60	20240227	1593	-44.26	20230717	833	6.60	20231023	2.07	N	331520	100	50 억		1911259	N	N	0	N	00	N
72	20240319	101130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	0	3	0.00	8738949	9837	8.31	886	895	880	1157	623	890	888.38	3.76	0	-141	903	896	887	880	871	900	884	51	267	100	550	1	1	50864390	453	26.97	1.72	12	0.02	33.00	517.00	1593	20230717	-44.13	833	20231023	6.84	1149	-22.54	20240110	833	6.84	20240227	1593	-44.13	20230717	833	6.84	20231023	2.07	N	331520	100	50 억		1911259	N	N	0	N	00	N
73	20240319	091131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	892	2	2	0.22	1787960	2017	1.70	886	895	886	1157	623	890	886.45	3.76	0	-264	903	896	887	880	871	900	884	51	267	100	550	1	1	50864390	454	27.03	1.73	12	0.00	33.00	517.00	1593	20230717	-44.01	833	20231023	7.08	1149	-22.37	20240110	833	7.08	20240227	1593	-44.01	20230717	833	7.08	20231023	2.07	N	331520	100	50 억		1911259	N	N	0	N	00	N
74	20240318	161121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	1	2	0.11	104262862	117722	147.69	880	894	878	1155	623	889	885.67	3.76	0	1103	917	902	881	866	845	910	874	51	266	100	550	1	1	50864390	453	26.97	1.72	12	0.23	33.00	517.00	1593	20230717	-44.13	833	20231023	6.84	1149	-22.54	20240110	833	6.84	20240227	1593	-44.13	20230717	833	6.84	20231023	2.02	N	331520	100	50 억		1910072	N	N	0	N	00	N
75	20240318	151122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	891	2	2	0.22	101033812	114094	143.14	880	894	878	1155	623	889	885.53	3.76	0	1110	917	902	881	866	845	910	874	51	266	100	550	1	1	50864390	453	27.00	1.72	12	0.22	33.00	517.00	1593	20230717	-44.07	833	20231023	6.96	1149	-22.45	20240110	833	6.96	20240227	1593	-44.07	20230717	833	6.96	20231023	2.02	N	331520	100	50 억		1910072	N	N	0	N	00	N
76	20240318	141121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	1	2	0.11	100855754	113894	142.89	880	894	878	1155	623	889	885.52	3.76	0	1111	917	902	881	866	845	910	874	51	266	100	550	1	1	50864390	453	26.97	1.72	12	0.22	33.00	517.00	1593	20230717	-44.13	833	20231023	6.84	1149	-22.54	20240110	833	6.84	20240227	1593	-44.13	20230717	833	6.84	20231023	2.02	N	331520	100	50 억		1910072	N	N	0	N	00	N
77	20240318	131121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	888	-1	5	-0.11	89789014	101406	127.22	880	894	878	1155	623	889	885.44	3.76	0	619	917	902	881	866	845	910	874	51	266	100	550	1	1	50864390	452	26.91	1.72	12	0.20	33.00	517.00	1593	20230717	-44.26	833	20231023	6.60	1149	-22.72	20240110	833	6.60	20240227	1593	-44.26	20230717	833	6.60	20231023	2.02	N	331520	100	50 억		1910072	N	N	0	N	00	N
78	20240318	121115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	887	-2	5	-0.22	22697397	25633	32.16	880	894	878	1155	623	889	885.48	3.76	0	-530	917	902	881	866	845	910	874	51	266	100	550	1	1	50864390	451	26.88	1.72	12	0.05	33.00	517.00	1593	20230717	-44.32	833	20231023	6.48	1149	-22.80	20240110	833	6.48	20240227	1593	-44.32	20230717	833	6.48	20231023	2.02	N	331520	100	50 억		1910072	N	N	0	N	00	N
79	20240318	111125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	884	-5	5	-0.56	15784214	17862	22.41	880	894	878	1155	623	889	883.68	3.76	0	-980	917	902	881	866	845	910	874	51	266	100	550	1	1	50864390	450	26.79	1.71	12	0.04	33.00	517.00	1593	20230717	-44.51	833	20231023	6.12	1149	-23.06	20240110	833	6.12	20240227	1593	-44.51	20230717	833	6.12	20231023	2.02	N	331520	100	50 억		1910072	N	N	0	N	00	N
80	20240318	101121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	881	-8	5	-0.90	8924907	10081	12.65	880	894	880	1155	623	889	885.32	3.76	0	-862	917	902	881	866	845	910	874	51	266	100	550	1	1	50864390	448	26.70	1.70	12	0.02	33.00	517.00	1593	20230717	-44.70	833	20231023	5.76	1149	-23.32	20240110	833	5.76	20240227	1593	-44.70	20230717	833	5.76	20231023	2.02	N	331520	100	50 억		1910072	N	N	0	N	00	N
81	20240318	091120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	885	-4	5	-0.45	997925	1134	1.42	880	885	880	1155	623	889	880.00	3.76	0	0	917	902	881	866	845	910	874	51	266	100	550	1	1	50864390	450	26.82	1.71	12	0.00	33.00	517.00	1593	20230717	-44.44	833	20231023	6.24	1149	-22.98	20240110	833	6.24	20240227	1593	-44.44	20230717	833	6.24	20231023	2.02	N	331520	100	50 억		1910072	N	N	0	N	00	N
82	20240315	161108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	889	-8	5	-0.89	70140614	79670	95.86	881	896	860	1166	628	897	880.39	3.78	0	-10122	912	904	896	888	880	908	892	51	269	100	550	1	1	50864390	452	26.94	1.72	12	0.16	33.00	517.00	1593	20230717	-44.19	833	20231023	6.72	1149	-22.63	20240110	833	6.72	20240227	1593	-44.19	20230717	833	6.72	20231023	2.04	N	331520	100	50 억		1920197	N	N	0	N	00	N
83	20240315	151036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	881	-16	5	-1.78	62540421	71091	85.54	881	896	860	1166	628	897	879.72	3.78	0	-9641	912	904	896	888	880	908	892	51	269	100	550	1	1	50864390	448	26.70	1.70	12	0.14	33.00	517.00	1593	20230717	-44.70	833	20231023	5.76	1149	-23.32	20240110	833	5.76	20240227	1593	-44.70	20230717	833	5.76	20231023	2.04	N	331520	100	50 억		1920197	N	N	0	N	00	N
84	20240315	141011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	879	-18	5	-2.01	53105329	60363	72.63	881	896	860	1166	628	897	879.77	3.78	0	-9086	912	904	896	888	880	908	892	51	269	100	550	1	1	50864390	447	26.64	1.70	12	0.12	33.00	517.00	1593	20230717	-44.82	833	20231023	5.52	1149	-23.50	20240110	833	5.52	20240227	1593	-44.82	20230717	833	5.52	20231023	2.04	N	331520	100	50 억		1920197	N	N	0	N	00	N
85	20240315	131110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	892	-5	5	-0.56	47966526	54535	65.62	881	896	860	1166	628	897	879.55	3.78	0	-8480	912	904	896	888	880	908	892	51	269	100	550	1	1	50864390	454	27.03	1.73	12	0.11	33.00	517.00	1593	20230717	-44.01	833	20231023	7.08	1149	-22.37	20240110	833	7.08	20240227	1593	-44.01	20230717	833	7.08	20231023	2.04	N	331520	100	50 억		1920197	N	N	0	N	00	N
86	20240315	121110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	891	-6	5	-0.67	35549414	40574	48.82	881	896	860	1166	628	897	876.16	3.78	0	-7143	912	904	896	888	880	908	892	51	269	100	550	1	1	50864390	453	27.00	1.72	12	0.08	33.00	517.00	1593	20230717	-44.07	833	20231023	6.96	1149	-22.45	20240110	833	6.96	20240227	1593	-44.07	20230717	833	6.96	20231023	2.04	N	331520	100	50 억		1920197	N	N	0	N	00	N
87	20240315	111106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	880	-17	5	-1.90	29971352	34269	41.23	881	896	860	1166	628	897	874.59	3.78	0	-5971	912	904	896	888	880	908	892	51	269	100	550	1	1	50864390	448	26.67	1.70	12	0.07	33.00	517.00	1593	20230717	-44.76	833	20231023	5.64	1149	-23.41	20240110	833	5.64	20240227	1593	-44.76	20230717	833	5.64	20231023	2.04	N	331520	100	50 억		1920197	N	N	0	N	00	N
88	20240315	101111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	877	-20	5	-2.23	25873401	29611	35.63	881	896	860	1166	628	897	873.78	3.78	0	-5482	912	904	896	888	880	908	892	51	269	100	550	1	1	50864390	446	26.58	1.70	12	0.06	33.00	517.00	1593	20230717	-44.95	833	20231023	5.28	1149	-23.67	20240110	833	5.28	20240227	1593	-44.95	20230717	833	5.28	20231023	2.04	N	331520	100	50 억		1920197	N	N	0	N	00	N
89	20240315	091116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	889	-8	5	-0.89	4788724	5422	6.52	881	890	864	1166	628	897	883.20	3.78	0	-1248	912	904	896	888	880	908	892	51	269	100	550	1	1	50864390	452	26.94	1.72	12	0.01	33.00	517.00	1593	20230717	-44.19	833	20231023	6.72	1149	-22.63	20240110	833	6.72	20240227	1593	-44.19	20230717	833	6.72	20231023	2.04	N	331520	100	50 억		1920197	N	N	0	N	00	N
90	20240314	161057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	897	2	2	0.22	72135360	80587	64.08	891	904	888	1163	627	895	895.12	3.78	0	-762	932	913	889	870	846	923	880	51	268	100	550	1	1	50864390	456	27.18	1.74	12	0.16	33.00	517.00	1593	20230717	-43.69	833	20231023	7.68	1149	-21.93	20240110	833	7.68	20240227	1593	-43.69	20230717	833	7.68	20231023	2.05	N	331520	100	50 억		1920959	N	N	0	N	00	N
91	20240314	151102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	894	-1	5	-0.11	71330124	79689	63.37	891	904	888	1163	627	895	895.11	3.78	0	-633	932	913	889	870	846	923	880	51	268	100	550	1	1	50864390	455	27.09	1.73	12	0.16	33.00	517.00	1593	20230717	-43.88	833	20231023	7.32	1149	-22.19	20240110	833	7.32	20240227	1593	-43.88	20230717	833	7.32	20231023	2.05	N	331520	100	50 억		1920959	N	N	0	N	00	N
92	20240314	141102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	895	0	3	0.00	68233596	76212	60.60	891	904	888	1163	627	895	895.31	3.78	0	-484	932	913	889	870	846	923	880	51	268	100	550	1	1	50864390	455	27.12	1.73	12	0.15	33.00	517.00	1593	20230717	-43.82	833	20231023	7.44	1149	-22.11	20240110	833	7.44	20240227	1593	-43.82	20230717	833	7.44	20231023	2.05	N	331520	100	50 억		1920959	N	N	0	N	00	N
93	20240314	131059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	896	1	2	0.11	67913769	75855	60.32	891	904	888	1163	627	895	895.31	3.78	0	-463	932	913	889	870	846	923	880	51	268	100	550	1	1	50864390	456	27.15	1.73	12	0.15	33.00	517.00	1593	20230717	-43.75	833	20231023	7.56	1149	-22.02	20240110	833	7.56	20240227	1593	-43.75	20230717	833	7.56	20231023	2.05	N	331520	100	50 억		1920959	N	N	0	N	00	N
94	20240314	121101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	901	6	2	0.67	61975047	69242	55.06	891	904	888	1163	627	895	895.05	3.78	0	97	932	913	889	870	846	923	880	51	268	100	550	1	1	50864390	458	27.30	1.74	12	0.14	33.00	517.00	1593	20230717	-43.44	833	20231023	8.16	1149	-21.58	20240110	833	8.16	20240227	1593	-43.44	20230717	833	8.16	20231023	2.05	N	331520	100	50 억		1920959	N	N	0	N	00	N
95	20240314	111100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	889	-6	5	-0.67	40488805	45294	36.02	891	904	888	1163	627	895	893.91	3.78	0	677	932	913	889	870	846	923	880	51	268	100	550	1	1	50864390	452	26.94	1.72	12	0.09	33.00	517.00	1593	20230717	-44.19	833	20231023	6.72	1149	-22.63	20240110	833	6.72	20240227	1593	-44.19	20230717	833	6.72	20231023	2.05	N	331520	100	50 억		1920959	N	N	0	N	00	N
96	20240314	101110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	897	2	2	0.22	18804667	20969	16.67	891	904	890	1163	627	895	896.78	3.78	0	-2489	932	913	889	870	846	923	880	51	268	100	550	1	1	50864390	456	27.18	1.74	12	0.04	33.00	517.00	1593	20230717	-43.69	833	20231023	7.68	1149	-21.93	20240110	833	7.68	20240227	1593	-43.69	20230717	833	7.68	20231023	2.05	N	331520	100	50 억		1920959	N	N	0	N	00	N
97	20240314	091106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	5	2	0.56	9877279	11021	8.76	891	901	890	1163	627	895	896.22	3.78	0	-1687	932	913	889	870	846	923	880	51	268	100	550	1	1	50864390	458	27.27	1.74	12	0.02	33.00	517.00	1593	20230717	-43.50	833	20231023	8.04	1149	-21.67	20240110	833	8.04	20240227	1593	-43.50	20230717	833	8.04	20231023	2.05	N	331520	100	50 억		1920959	N	N	0	N	00	N
98	20240313	161047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	895	14	2	1.59	109704435	124020	162.45	868	908	865	1145	617	881	884.57	3.77	0	870	909	894	881	866	853	902	874	51	264	100	540	1	1	50864390	455	27.12	1.73	12	0.24	33.00	517.00	1593	20230717	-43.82	833	20231023	7.44	1149	-22.11	20240110	833	7.44	20240227	1593	-43.82	20230717	833	7.44	20231023	2.05	N	331520	100	50 억		1920089	N	N	0	N	00	N
99	20240313	151052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	894	13	2	1.48	105332958	119135	156.05	868	908	865	1145	617	881	884.15	3.77	0	1577	909	894	881	866	853	902	874	51	264	100	540	1	1	50864390	455	27.09	1.73	12	0.23	33.00	517.00	1593	20230717	-43.88	833	20231023	7.32	1149	-22.19	20240110	833	7.32	20240227	1593	-43.88	20230717	833	7.32	20231023	2.05	N	331520	100	50 억		1920089	N	N	0	N	00	N
100	20240313	141050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	9	2	1.02	97600213	110453	144.68	868	908	865	1145	617	881	883.64	3.77	0	2252	909	894	881	866	853	902	874	51	264	100	540	1	1	50864390	453	26.97	1.72	12	0.22	33.00	517.00	1593	20230717	-44.13	833	20231023	6.84	1149	-22.54	20240110	833	6.84	20240227	1593	-44.13	20230717	833	6.84	20231023	2.05	N	331520	100	50 억		1920089	N	N	0	N	00	N
101	20240313	131059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	894	13	2	1.48	91569727	103651	135.77	868	908	865	1145	617	881	883.44	3.77	0	3471	909	894	881	866	853	902	874	51	264	100	540	1	1	50864390	455	27.09	1.73	12	0.20	33.00	517.00	1593	20230717	-43.88	833	20231023	7.32	1149	-22.19	20240110	833	7.32	20240227	1593	-43.88	20230717	833	7.32	20231023	2.05	N	331520	100	50 억		1920089	N	N	0	N	00	N
102	20240313	121053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	19	2	2.16	65295789	74329	97.36	868	900	865	1145	617	881	878.47	3.77	0	2169	909	894	881	866	853	902	874	51	264	100	540	1	1	50864390	458	27.27	1.74	12	0.15	33.00	517.00	1593	20230717	-43.50	833	20231023	8.04	1149	-21.67	20240110	833	8.04	20240227	1593	-43.50	20230717	833	8.04	20231023	2.05	N	331520	100	50 억		1920089	N	N	0	N	00	N
103	20240313	111049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	879	-2	5	-0.23	28752342	32847	43.02	868	890	865	1145	617	881	875.34	3.77	0	-83	909	894	881	866	853	902	874	51	264	100	540	1	1	50864390	447	26.64	1.70	12	0.06	33.00	517.00	1593	20230717	-44.82	833	20231023	5.52	1149	-23.50	20240110	833	5.52	20240227	1593	-44.82	20230717	833	5.52	20231023	2.05	N	331520	100	50 억		1920089	N	N	0	N	00	N
104	20240313	101046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	875	-6	5	-0.68	11973009	13714	17.96	868	890	865	1145	617	881	873.05	3.77	0	-996	909	894	881	866	853	902	874	51	264	100	540	1	1	50864390	445	26.52	1.69	12	0.03	33.00	517.00	1593	20230717	-45.07	833	20231023	5.04	1149	-23.85	20240110	833	5.04	20240227	1593	-45.07	20230717	833	5.04	20231023	2.05	N	331520	100	50 억		1920089	N	N	0	N	00	N
105	20240313	091056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	870	-11	5	-1.25	2731716	3115	4.08	868	890	868	1145	617	881	876.96	3.77	0	-502	909	894	881	866	853	902	874	51	264	100	540	1	1	50864390	443	26.36	1.68	12	0.01	33.00	517.00	1593	20230717	-45.39	833	20231023	4.44	1149	-24.28	20240110	833	4.44	20240227	1593	-45.39	20230717	833	4.44	20231023	2.05	N	331520	100	50 억		1920089	N	N	0	N	00	N
106	20240312	161039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	881	-10	5	-1.12	66223694	75534	100.02	880	896	868	1158	624	891	876.63	3.81	0	-15993	910	900	885	875	860	905	880	51	267	100	550	1	1	50864390	448	26.70	1.70	12	0.15	33.00	517.00	1593	20230717	-44.70	833	20231023	5.76	1149	-23.32	20240110	833	5.76	20240227	1593	-44.70	20230717	833	5.76	20231023	2.05	N	331520	100	50 억		1936060	N	N	0	N	00	N
107	20240312	151036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	878	-13	5	-1.46	59853020	68301	90.45	880	896	868	1158	624	891	876.31	3.81	0	-15614	910	900	885	875	860	905	880	51	267	100	550	1	1	50864390	447	26.61	1.70	12	0.13	33.00	517.00	1593	20230717	-44.88	833	20231023	5.40	1149	-23.59	20240110	833	5.40	20240227	1593	-44.88	20230717	833	5.40	20231023	2.05	N	331520	100	50 억		1936060	N	N	0	N	00	N
108	20240312	141027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	878	-13	5	-1.46	55787210	63665	84.31	880	896	868	1158	624	891	876.26	3.81	0	-11805	910	900	885	875	860	905	880	51	267	100	550	1	1	50864390	447	26.61	1.70	12	0.13	33.00	517.00	1593	20230717	-44.88	833	20231023	5.40	1149	-23.59	20240110	833	5.40	20240227	1593	-44.88	20230717	833	5.40	20231023	2.05	N	331520	100	50 억		1936060	N	N	0	N	00	N
109	20240312	130945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	880	-11	5	-1.23	38729280	44065	58.35	880	896	871	1158	624	891	878.91	3.81	0	-8643	910	900	885	875	860	905	880	51	267	100	550	1	1	50864390	448	26.67	1.70	12	0.09	33.00	517.00	1593	20230717	-44.76	833	20231023	5.64	1149	-23.41	20240110	833	5.64	20240227	1593	-44.76	20230717	833	5.64	20231023	2.05	N	331520	100	50 억		1936060	N	N	0	N	00	N
110	20240312	121040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	881	-10	5	-1.12	25697771	29161	38.62	880	896	873	1158	624	891	881.24	3.81	0	-5746	910	900	885	875	860	905	880	51	267	100	550	1	1	50864390	448	26.70	1.70	12	0.06	33.00	517.00	1593	20230717	-44.70	833	20231023	5.76	1149	-23.32	20240110	833	5.76	20240227	1593	-44.70	20230717	833	5.76	20231023	2.05	N	331520	100	50 억		1936060	N	N	0	N	00	N
111	20240312	111037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	880	-11	5	-1.23	21495743	24369	32.27	880	896	873	1158	624	891	882.09	3.81	0	-5300	910	900	885	875	860	905	880	51	267	100	550	1	1	50864390	448	26.67	1.70	12	0.05	33.00	517.00	1593	20230717	-44.76	833	20231023	5.64	1149	-23.41	20240110	833	5.64	20240227	1593	-44.76	20230717	833	5.64	20231023	2.05	N	331520	100	50 억		1936060	N	N	0	N	00	N
112	20240312	101039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	882	-9	5	-1.01	14978351	16943	22.44	880	896	873	1158	624	891	884.04	3.81	0	-5134	910	900	885	875	860	905	880	51	267	100	550	1	1	50864390	449	26.73	1.71	12	0.03	33.00	517.00	1593	20230717	-44.63	833	20231023	5.88	1149	-23.24	20240110	833	5.88	20240227	1593	-44.63	20230717	833	5.88	20231023	2.05	N	331520	100	50 억		1936060	N	N	0	N	00	N
113	20240312	091036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	-1	5	-0.11	7862357	8879	11.76	880	896	873	1158	624	891	885.50	3.81	0	-2604	910	900	885	875	860	905	880	51	267	100	550	1	1	50864390	453	26.97	1.72	12	0.02	33.00	517.00	1593	20230717	-44.13	833	20231023	6.84	1149	-22.54	20240110	833	6.84	20240227	1593	-44.13	20230717	833	6.84	20231023	2.05	N	331520	100	50 억		1936060	N	N	0	N	00	N
114	20240311	161033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	891	1	2	0.11	64803141	73612	156.55	880	895	870	1157	623	890	880.18	3.83	0	-12005	917	903	876	862	835	910	869	51	267	100	550	1	1	50864390	453	27.00	1.72	12	0.14	33.00	517.00	1593	20230717	-44.07	833	20231023	6.96	1149	-22.45	20240110	833	6.96	20240227	1593	-44.07	20230717	833	6.96	20231023	2.05	N	331520	100	50 억		1948058	N	N	0	N	00	N
115	20240311	151032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	877	-13	5	-1.46	49730893	56599	120.37	880	895	870	1157	623	890	878.65	3.83	0	-9840	917	903	876	862	835	910	869	51	267	100	550	1	1	50864390	446	26.58	1.70	12	0.11	33.00	517.00	1593	20230717	-44.95	833	20231023	5.28	1149	-23.67	20240110	833	5.28	20240227	1593	-44.95	20230717	833	5.28	20231023	2.05	N	331520	100	50 억		1948058	N	N	0	N	00	N
116	20240311	141029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	877	-13	5	-1.46	25701945	29245	62.19	880	895	870	1157	623	890	878.85	3.83	0	-8650	917	903	876	862	835	910	869	51	267	100	550	1	1	50864390	446	26.58	1.70	12	0.06	33.00	517.00	1593	20230717	-44.95	833	20231023	5.28	1149	-23.67	20240110	833	5.28	20240227	1593	-44.95	20230717	833	5.28	20231023	2.05	N	331520	100	50 억		1948058	N	N	0	N	00	N
117	20240311	131031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	877	-13	5	-1.46	24878615	28308	60.20	880	895	870	1157	623	890	878.85	3.83	0	-8095	917	903	876	862	835	910	869	51	267	100	550	1	1	50864390	446	26.58	1.70	12	0.06	33.00	517.00	1593	20230717	-44.95	833	20231023	5.28	1149	-23.67	20240110	833	5.28	20240227	1593	-44.95	20230717	833	5.28	20231023	2.05	N	331520	100	50 억		1948058	N	N	0	N	00	N
118	20240311	121031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	877	-13	5	-1.46	21847723	24855	52.86	880	895	870	1157	623	890	879.01	3.83	0	-5409	917	903	876	862	835	910	869	51	267	100	550	1	1	50864390	446	26.58	1.70	12	0.05	33.00	517.00	1593	20230717	-44.95	833	20231023	5.28	1149	-23.67	20240110	833	5.28	20240227	1593	-44.95	20230717	833	5.28	20231023	2.05	N	331520	100	50 억		1948058	N	N	0	N	00	N
119	20240311	111026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	880	-10	5	-1.12	11531022	13077	27.81	880	895	876	1157	623	890	881.78	3.83	0	-3405	917	903	876	862	835	910	869	51	267	100	550	1	1	50864390	448	26.67	1.70	12	0.03	33.00	517.00	1593	20230717	-44.76	833	20231023	5.64	1149	-23.41	20240110	833	5.64	20240227	1593	-44.76	20230717	833	5.64	20231023	2.05	N	331520	100	50 억		1948058	N	N	0	N	00	N
120	20240311	101018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	886	-4	5	-0.45	6418108	7265	15.45	880	895	876	1157	623	890	883.43	3.83	0	-1814	917	903	876	862	835	910	869	51	267	100	550	1	1	50864390	451	26.85	1.71	12	0.01	33.00	517.00	1593	20230717	-44.38	833	20231023	6.36	1149	-22.89	20240110	833	6.36	20240227	1593	-44.38	20230717	833	6.36	20231023	2.05	N	331520	100	50 억		1948058	N	N	0	N	00	N
121	20240311	091022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	892	2	2	0.22	1878284	2129	4.53	880	895	876	1157	623	890	882.24	3.83	0	-125	917	903	876	862	835	910	869	51	267	100	550	1	1	50864390	454	27.03	1.73	12	0.00	33.00	517.00	1593	20230717	-44.01	833	20231023	7.08	1149	-22.37	20240110	833	7.08	20240227	1593	-44.01	20230717	833	7.08	20231023	2.05	N	331520	100	50 억		1948058	N	N	0	N	00	N
122	20240308	161026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	25	2	2.89	40718657	46681	71.15	865	890	849	1124	606	865	872.27	3.84	0	-6231	878	871	858	851	838	875	855	51	259	100	530	1	1	50864390	453	26.97	1.72	12	0.09	33.00	517.00	1593	20230717	-44.13	833	20231023	6.84	1149	-22.54	20240110	833	6.84	20240227	1593	-44.13	20230717	833	6.84	20231023	2.00	N	331520	100	50 억		1954289	N	N	0	N	00	N
123	20240308	151026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	882	17	2	1.97	32306371	37203	56.70	865	882	849	1124	606	865	868.38	3.84	0	-5093	878	871	858	851	838	875	855	51	259	100	530	1	1	50864390	449	26.73	1.71	12	0.07	33.00	517.00	1593	20230717	-44.63	833	20231023	5.88	1149	-23.24	20240110	833	5.88	20240227	1593	-44.63	20230717	833	5.88	20231023	2.00	N	331520	100	50 억		1954289	N	N	0	N	00	N
124	20240308	141019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	0	3	0.00	16589879	19207	29.27	865	878	849	1124	606	865	863.74	3.84	0	-4222	878	871	858	851	838	875	855	51	259	100	530	1	1	50864390	440	26.21	1.67	12	0.04	33.00	517.00	1593	20230717	-45.70	833	20231023	3.84	1149	-24.72	20240110	833	3.84	20240227	1593	-45.70	20230717	833	3.84	20231023	2.00	N	331520	100	50 억		1954289	N	N	0	N	00	N
125	20240308	131014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	864	-1	5	-0.12	13633030	15780	24.05	865	878	849	1124	606	865	863.94	3.84	0	-3871	878	871	858	851	838	875	855	51	259	100	530	1	1	50864390	439	26.18	1.67	12	0.03	33.00	517.00	1593	20230717	-45.76	833	20231023	3.72	1149	-24.80	20240110	833	3.72	20240227	1593	-45.76	20230717	833	3.72	20231023	2.00	N	331520	100	50 억		1954289	N	N	0	N	00	N
126	20240308	121018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	0	3	0.00	11445655	13251	20.20	865	878	849	1124	606	865	863.76	3.84	0	-3760	878	871	858	851	838	875	855	51	259	100	530	1	1	50864390	440	26.21	1.67	12	0.03	33.00	517.00	1593	20230717	-45.70	833	20231023	3.84	1149	-24.72	20240110	833	3.84	20240227	1593	-45.70	20230717	833	3.84	20231023	2.00	N	331520	100	50 억		1954289	N	N	0	N	00	N
127	20240308	111020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	869	4	2	0.46	9384830	10874	16.57	865	878	849	1124	606	865	863.05	3.84	0	-2751	878	871	858	851	838	875	855	51	259	100	530	1	1	50864390	442	26.33	1.68	12	0.02	33.00	517.00	1593	20230717	-45.45	833	20231023	4.32	1149	-24.37	20240110	833	4.32	20240227	1593	-45.45	20230717	833	4.32	20231023	2.00	N	331520	100	50 억		1954289	N	N	0	N	00	N
128	20240308	101015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	860	-5	5	-0.58	7948980	9221	14.05	865	878	849	1124	606	865	862.05	3.84	0	-1827	878	871	858	851	838	875	855	51	259	100	530	1	1	50864390	437	26.06	1.66	12	0.02	33.00	517.00	1593	20230717	-46.01	833	20231023	3.24	1149	-25.15	20240110	833	3.24	20240227	1593	-46.01	20230717	833	3.24	20231023	2.00	N	331520	100	50 억		1954289	N	N	0	N	00	N
129	20240308	091015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	877	12	2	1.39	620634	713	1.09	865	878	865	1124	606	865	870.45	3.84	0	-74	878	871	858	851	838	875	855	51	259	100	530	1	1	50864390	446	26.58	1.70	12	0.00	33.00	517.00	1593	20230717	-44.95	833	20231023	5.28	1149	-23.67	20240110	833	5.28	20240227	1593	-44.95	20230717	833	5.28	20231023	2.00	N	331520	100	50 억		1954289	N	N	0	N	00	N
130	20240307	161014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	6	2	0.70	55133452	64442	56.81	858	865	845	1116	602	859	855.55	3.85	0	-9427	880	869	851	840	822	875	846	51	257	100	530	1	1	50864390	440	26.21	1.67	12	0.13	33.00	517.00	1593	20230717	-45.70	833	20231023	3.84	1149	-24.72	20240110	833	3.84	20240227	1593	-45.70	20230717	833	3.84	20231023	2.02	N	331520	100	50 억		1957390	N	N	0	N	00	N
131	20240307	150956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	860	1	2	0.12	51966418	60777	53.58	858	864	845	1116	602	859	855.03	3.85	0	-9427	880	869	851	840	822	875	846	51	257	100	530	1	1	50864390	437	26.06	1.66	12	0.12	33.00	517.00	1593	20230717	-46.01	833	20231023	3.24	1149	-25.15	20240110	833	3.24	20240227	1593	-46.01	20230717	833	3.24	20231023	2.02	N	331520	100	50 억		1957390	N	N	0	N	00	N
132	20240307	140952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	861	2	2	0.23	37621964	44068	38.85	858	864	845	1116	602	859	853.73	3.85	0	-8816	880	869	851	840	822	875	846	51	257	100	530	1	1	50864390	438	26.09	1.67	12	0.09	33.00	517.00	1593	20230717	-45.95	833	20231023	3.36	1149	-25.07	20240110	833	3.36	20240227	1593	-45.95	20230717	833	3.36	20231023	2.02	N	331520	100	50 억		1957390	N	N	0	N	00	N
133	20240307	131004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	858	-1	5	-0.12	34234276	40128	35.38	858	864	845	1116	602	859	853.13	3.85	0	-8813	880	869	851	840	822	875	846	51	257	100	530	1	1	50864390	436	26.00	1.66	12	0.08	33.00	517.00	1593	20230717	-46.14	833	20231023	3.00	1149	-25.33	20240110	833	3.00	20240227	1593	-46.14	20230717	833	3.00	20231023	2.02	N	331520	100	50 억		1957390	N	N	0	N	00	N
134	20240307	121009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	862	3	2	0.35	28852721	33856	29.85	858	864	845	1116	602	859	852.22	3.85	0	-8740	880	869	851	840	822	875	846	51	257	100	530	1	1	50864390	438	26.12	1.67	12	0.07	33.00	517.00	1593	20230717	-45.89	833	20231023	3.48	1149	-24.98	20240110	833	3.48	20240227	1593	-45.89	20230717	833	3.48	20231023	2.02	N	331520	100	50 억		1957390	N	N	0	N	00	N
135	20240307	111014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	859	0	3	0.00	26298249	30882	27.23	858	859	845	1116	602	859	851.57	3.85	0	-7081	880	869	851	840	822	875	846	51	257	100	530	1	1	50864390	437	26.03	1.66	12	0.06	33.00	517.00	1593	20230717	-46.08	833	20231023	3.12	1149	-25.24	20240110	833	3.12	20240227	1593	-46.08	20230717	833	3.12	20231023	2.02	N	331520	100	50 억		1957390	N	N	0	N	00	N
136	20240307	101007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	853	-6	5	-0.70	17757199	20896	18.42	858	859	845	1116	602	859	849.79	3.85	0	-6118	880	869	851	840	822	875	846	51	257	100	530	1	1	50864390	434	25.85	1.65	12	0.04	33.00	517.00	1593	20230717	-46.45	833	20231023	2.40	1149	-25.76	20240110	833	2.40	20240227	1593	-46.45	20230717	833	2.40	20231023	2.02	N	331520	100	50 억		1957390	N	N	0	N	00	N
137	20240307	091009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	849	-10	5	-1.16	6718978	7901	6.97	858	859	845	1116	602	859	850.40	3.85	0	-1164	880	869	851	840	822	875	846	51	257	100	530	1	1	50864390	432	25.73	1.64	12	0.02	33.00	517.00	1593	20230717	-46.70	833	20231023	1.92	1149	-26.11	20240110	833	1.92	20240227	1593	-46.70	20230717	833	1.92	20231023	2.02	N	331520	100	50 억		1957390	N	N	0	N	00	N
138	20240306	161001	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	859	13	2	1.54	95555061	113419	95.02	833	862	833	1099	593	846	842.50	3.86	0	-2975	881	863	850	832	819	857	826	51	253	100	520	1	1	50864390	437	26.03	1.66	12	0.22	33.00	517.00	1593	20230717	-46.08	833	20240306	3.12	1149	-25.24	20240110	833	3.12	20240306	1593	-46.08	20230717	833	3.12	20240306	2.00	N	331520	100	50 억		1961728	N	N	0	N	00	N
139	20240306	151003	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	844	-2	5	-0.24	89701346	106564	89.27	833	862	833	1099	593	846	841.76	3.86	0	-2078	881	863	850	832	819	857	826	51	253	100	520	1	1	50864390	429	25.58	1.63	12	0.21	33.00	517.00	1593	20230717	-47.02	833	20240306	1.32	1149	-26.54	20240110	833	1.32	20240306	1593	-47.02	20230717	833	1.32	20240306	2.00	N	331520	100	50 억		1961728	N	N	0	N	00	N
140	20240306	141010	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	847	1	2	0.12	83429375	99098	83.02	833	862	833	1099	593	846	841.89	3.86	0	-2224	881	863	850	832	819	857	826	51	253	100	520	1	1	50864390	431	25.67	1.64	12	0.19	33.00	517.00	1593	20230717	-46.83	833	20240306	1.68	1149	-26.28	20240110	833	1.68	20240306	1593	-46.83	20230717	833	1.68	20240306	2.00	N	331520	100	50 억		1961728	N	N	0	N	00	N
141	20240306	131010	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	843	-3	5	-0.35	76365615	90718	76.00	833	862	833	1099	593	846	841.79	3.86	0	-1093	881	863	850	832	819	857	826	51	253	100	520	1	1	50864390	429	25.55	1.63	12	0.18	33.00	517.00	1593	20230717	-47.08	833	20240306	1.20	1149	-26.63	20240110	833	1.20	20240306	1593	-47.08	20230717	833	1.20	20240306	2.00	N	331520	100	50 억		1961728	N	N	0	N	00	N
142	20240306	121008	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	843	-3	5	-0.35	57711820	68507	57.39	833	862	833	1099	593	846	842.42	3.86	0	4792	881	863	850	832	819	857	826	51	253	100	520	1	1	50864390	429	25.55	1.63	12	0.13	33.00	517.00	1593	20230717	-47.08	833	20240306	1.20	1149	-26.63	20240110	833	1.20	20240306	1593	-47.08	20230717	833	1.20	20240306	2.00	N	331520	100	50 억		1961728	N	N	0	N	00	N
143	20240306	111006	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	848	2	2	0.24	31568718	37474	31.39	833	862	833	1099	593	846	842.42	3.86	0	-1	881	863	850	832	819	857	826	51	253	100	520	1	1	50864390	431	25.70	1.64	12	0.07	33.00	517.00	1593	20230717	-46.77	833	20240306	1.80	1149	-26.20	20240110	833	1.80	20240306	1593	-46.77	20230717	833	1.80	20240306	2.00	N	331520	100	50 억		1961728	N	N	0	N	00	N
144	20240306	100943	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	850	4	2	0.47	24090914	28660	24.01	833	862	833	1099	593	846	840.58	3.86	0	-6	881	863	850	832	819	857	826	51	253	100	520	1	1	50864390	432	25.76	1.64	12	0.06	33.00	517.00	1593	20230717	-46.64	833	20240306	2.04	1149	-26.02	20240110	833	2.04	20240306	1593	-46.64	20230717	833	2.04	20240306	2.00	N	331520	100	50 억		1961728	N	N	0	N	00	N
145	20240306	091001	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	847	1	2	0.12	15140171	18129	15.19	833	849	833	1099	593	846	835.14	3.86	0	-672	881	863	850	832	819	857	826	51	253	100	520	1	1	50864390	431	25.67	1.64	12	0.04	33.00	517.00	1593	20230717	-46.83	833	20240306	1.68	1149	-26.28	20240110	833	1.68	20240306	1593	-46.83	20230717	833	1.68	20240306	2.00	N	331520	100	50 억		1961728	N	N	0	N	00	N
146	20240305	160957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	846	-23	5	-2.65	100874700	119366	86.68	860	868	837	1129	609	869	845.09	3.87	0	-6733	907	888	874	855	841	881	848	51	260	100	530	1	1	50864390	430	25.64	1.64	12	0.23	33.00	517.00	1593	20230717	-46.89	833	20231023	1.56	1149	-26.37	20240110	833	1.56	20240227	1593	-46.89	20230717	833	1.56	20231023	2.01	N	331520	100	50 억		1968416	N	N	0	N	00	N
147	20240305	150956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	849	-20	5	-2.30	100366116	118765	86.24	860	868	837	1129	609	869	845.08	3.87	0	-6600	907	888	874	855	841	881	848	51	260	100	530	1	1	50864390	432	25.73	1.64	12	0.23	33.00	517.00	1593	20230717	-46.70	833	20231023	1.92	1149	-26.11	20240110	833	1.92	20240227	1593	-46.70	20230717	833	1.92	20231023	2.01	N	331520	100	50 억		1968416	N	N	0	N	00	N
148	20240305	140945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	854	-15	5	-1.73	90161332	106702	77.48	860	868	837	1129	609	869	844.98	3.87	0	-6230	907	888	874	855	841	881	848	51	260	100	530	1	1	50864390	434	25.88	1.65	12	0.21	33.00	517.00	1593	20230717	-46.39	833	20231023	2.52	1149	-25.67	20240110	833	2.52	20240227	1593	-46.39	20230717	833	2.52	20231023	2.01	N	331520	100	50 억		1968416	N	N	0	N	00	N
149	20240305	130947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	848	-21	5	-2.42	44170496	52126	37.85	860	868	838	1129	609	869	847.38	3.87	0	1613	907	888	874	855	841	881	848	51	260	100	530	1	1	50864390	431	25.70	1.64	12	0.10	33.00	517.00	1593	20230717	-46.77	833	20231023	1.80	1149	-26.20	20240110	833	1.80	20240227	1593	-46.77	20230717	833	1.80	20231023	2.01	N	331520	100	50 억		1968416	N	N	0	N	00	N
150	20240305	120950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	850	-19	5	-2.19	31384607	37085	26.93	860	868	838	1129	609	869	846.29	3.87	0	3683	907	888	874	855	841	881	848	51	260	100	530	1	1	50864390	432	25.76	1.64	12	0.07	33.00	517.00	1593	20230717	-46.64	833	20231023	2.04	1149	-26.02	20240110	833	2.04	20240227	1593	-46.64	20230717	833	2.04	20231023	2.01	N	331520	100	50 억		1968416	N	N	0	N	00	N
151	20240305	110949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	864	-5	5	-0.58	30240169	35742	25.95	860	868	838	1129	609	869	846.07	3.87	0	4749	907	888	874	855	841	881	848	51	260	100	530	1	1	50864390	439	26.18	1.67	12	0.07	33.00	517.00	1593	20230717	-45.76	833	20231023	3.72	1149	-24.80	20240110	833	3.72	20240227	1593	-45.76	20230717	833	3.72	20231023	2.01	N	331520	100	50 억		1968416	N	N	0	N	00	N
152	20240305	100946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	859	-10	5	-1.15	27254754	32235	23.41	860	868	838	1129	609	869	845.50	3.87	0	4828	907	888	874	855	841	881	848	51	260	100	530	1	1	50864390	437	26.03	1.66	12	0.06	33.00	517.00	1593	20230717	-46.08	833	20231023	3.12	1149	-25.24	20240110	833	3.12	20240227	1593	-46.08	20230717	833	3.12	20231023	2.01	N	331520	100	50 억		1968416	N	N	0	N	00	N
153	20240305	090946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	-4	5	-0.46	5424166	6319	4.59	860	868	845	1129	609	869	858.39	3.87	0	-795	907	888	874	855	841	881	848	51	260	100	530	1	1	50864390	440	26.21	1.67	12	0.01	33.00	517.00	1593	20230717	-45.70	833	20231023	3.84	1149	-24.72	20240110	833	3.84	20240227	1593	-45.70	20230717	833	3.84	20231023	2.01	N	331520	100	50 억		1968416	N	N	0	N	00	N
154	20240304	160946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	869	-15	5	-1.70	120245443	137691	101.45	876	893	860	1149	619	884	873.30	3.89	0	-9787	922	903	868	849	814	912	858	51	265	100	540	1	1	50864390	442	26.33	1.68	12	0.27	33.00	517.00	1593	20230717	-45.45	833	20231023	4.32	1149	-24.37	20240110	833	4.32	20240227	1593	-45.45	20230717	833	4.32	20231023	2.03	N	331520	100	50 억		1978203	N	N	0	N	00	N
155	20240304	150940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	870	-14	5	-1.58	118064121	135182	99.61	876	893	860	1149	619	884	873.37	3.89	0	-8924	922	903	868	849	814	912	858	51	265	100	540	1	1	50864390	443	26.36	1.68	12	0.27	33.00	517.00	1593	20230717	-45.39	833	20231023	4.44	1149	-24.28	20240110	833	4.44	20240227	1593	-45.39	20230717	833	4.44	20231023	2.03	N	331520	100	50 억		1978203	N	N	0	N	00	N
156	20240304	140910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	868	-16	5	-1.81	109069057	124770	91.93	876	893	860	1149	619	884	874.16	3.89	0	-7612	922	903	868	849	814	912	858	51	265	100	540	1	1	50864390	442	26.30	1.68	12	0.25	33.00	517.00	1593	20230717	-45.51	833	20231023	4.20	1149	-24.46	20240110	833	4.20	20240227	1593	-45.51	20230717	833	4.20	20231023	2.03	N	331520	100	50 억		1978203	N	N	0	N	00	N
157	20240304	130935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	867	-17	5	-1.92	95201770	108697	80.09	876	893	860	1149	619	884	875.85	3.89	0	-7676	922	903	868	849	814	912	858	51	265	100	540	1	1	50864390	441	26.27	1.68	12	0.21	33.00	517.00	1593	20230717	-45.57	833	20231023	4.08	1149	-24.54	20240110	833	4.08	20240227	1593	-45.57	20230717	833	4.08	20231023	2.03	N	331520	100	50 억		1978203	N	N	0	N	00	N
158	20240304	120912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	866	-18	5	-2.04	91999859	105000	77.37	876	893	860	1149	619	884	876.19	3.89	0	-8150	922	903	868	849	814	912	858	51	265	100	540	1	1	50864390	440	26.24	1.68	12	0.21	33.00	517.00	1593	20230717	-45.64	833	20231023	3.96	1149	-24.63	20240110	833	3.96	20240227	1593	-45.64	20230717	833	3.96	20231023	2.03	N	331520	100	50 억		1978203	N	N	0	N	00	N
159	20240304	110930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	-19	5	-2.15	82005457	93453	68.86	876	893	860	1149	619	884	877.50	3.89	0	-6018	922	903	868	849	814	912	858	51	265	100	540	1	1	50864390	440	26.21	1.67	12	0.18	33.00	517.00	1593	20230717	-45.70	833	20231023	3.84	1149	-24.72	20240110	833	3.84	20240227	1593	-45.70	20230717	833	3.84	20231023	2.03	N	331520	100	50 억		1978203	N	N	0	N	00	N
160	20240304	100930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	887	3	2	0.34	44051707	49891	36.76	876	893	873	1149	619	884	882.96	3.89	0	-12669	922	903	868	849	814	912	858	51	265	100	540	1	1	50864390	451	26.88	1.72	12	0.10	33.00	517.00	1593	20230717	-44.32	833	20231023	6.48	1149	-22.80	20240110	833	6.48	20240227	1593	-44.32	20230717	833	6.48	20231023	2.03	N	331520	100	50 억		1978203	N	N	0	N	00	N
161	20240304	090930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	881	-3	5	-0.34	17218178	19580	14.43	876	884	875	1149	619	884	879.38	3.89	0	-5830	922	903	868	849	814	912	858	51	265	100	540	1	1	50864390	448	26.70	1.70	12	0.04	33.00	517.00	1593	20230717	-44.70	833	20231023	5.76	1149	-23.32	20240110	833	5.76	20240227	1593	-44.70	20230717	833	5.76	20231023	2.03	N	331520	100	50 억		1978203	N	N	0	N	00	N