KissMeData/033790/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	160416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	-22	5	-1.70	27465024	21241	47.64	1308	1311	1275	1686	908	1297	1293.02	53.80	0	-2328	1315	1305	1289	1279	1263	1311	1285	86	389	500	770	1	1	17117100	218	-11.18	1.00	12	0.12	-114.00	1277.00	2895	20230407	-55.96	951	20231031	34.07	1532	-16.78	20240103	1125	13.33	20240220	2895	-55.96	20230407	829	53.80	20230329	0.15	N	033790	500	85 억		9209295	N	N	0	N	00	N
3	20240329	150418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	-11	5	-0.85	24740756	19110	42.86	1308	1311	1278	1686	908	1297	1294.65	53.80	0	-2285	1315	1305	1289	1279	1263	1311	1285	86	389	500	770	1	1	17117100	220	-11.28	1.01	12	0.11	-114.00	1277.00	2895	20230407	-55.58	951	20231031	35.23	1532	-16.06	20240103	1125	14.31	20240220	2895	-55.58	20230407	829	55.13	20230329	0.15	N	033790	500	85 억		9209295	N	N	0	N	00	N
4	20240329	140413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	-7	5	-0.54	22247034	17174	38.52	1308	1311	1290	1686	908	1297	1295.39	53.80	0	-2266	1315	1305	1289	1279	1263	1311	1285	86	389	500	770	1	1	17117100	221	-11.32	1.01	12	0.10	-114.00	1277.00	2895	20230407	-55.44	951	20231031	35.65	1532	-15.80	20240103	1125	14.67	20240220	2895	-55.44	20230407	829	55.61	20230329	0.15	N	033790	500	85 억		9209295	N	N	0	N	00	N
5	20240329	130409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	-2	5	-0.15	20474523	15805	35.45	1308	1311	1290	1686	908	1297	1295.45	53.80	0	-2266	1315	1305	1289	1279	1263	1311	1285	86	389	500	770	1	1	17117100	222	-11.36	1.01	12	0.09	-114.00	1277.00	2895	20230407	-55.27	951	20231031	36.17	1532	-15.47	20240103	1125	15.11	20240220	2895	-55.27	20230407	829	56.21	20230329	0.15	N	033790	500	85 억		9209295	N	N	0	N	00	N
6	20240329	120413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1297	0	3	0.00	19035778	14694	32.96	1308	1311	1290	1686	908	1297	1295.48	53.80	0	-2266	1315	1305	1289	1279	1263	1311	1285	86	389	500	770	1	1	17117100	222	-11.38	1.02	12	0.09	-114.00	1277.00	2895	20230407	-55.20	951	20231031	36.38	1532	-15.34	20240103	1125	15.29	20240220	2895	-55.20	20230407	829	56.45	20230329	0.15	N	033790	500	85 억		9209295	N	N	0	N	00	N
7	20240329	110409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1297	0	3	0.00	17296298	13354	29.95	1308	1308	1290	1686	908	1297	1295.21	53.80	0	-1726	1315	1305	1289	1279	1263	1311	1285	86	389	500	770	1	1	17117100	222	-11.38	1.02	12	0.08	-114.00	1277.00	2895	20230407	-55.20	951	20231031	36.38	1532	-15.34	20240103	1125	15.29	20240220	2895	-55.20	20230407	829	56.45	20230329	0.15	N	033790	500	85 억		9209295	N	N	0	N	00	N
8	20240329	100410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	-7	5	-0.54	5934979	4581	10.27	1308	1308	1290	1686	908	1297	1295.56	53.80	0	-1504	1315	1305	1289	1279	1263	1311	1285	86	389	500	770	1	1	17117100	221	-11.32	1.01	12	0.03	-114.00	1277.00	2895	20230407	-55.44	951	20231031	35.65	1532	-15.80	20240103	1125	14.67	20240220	2895	-55.44	20230407	829	55.61	20230329	0.15	N	033790	500	85 억		9209295	N	N	0	N	00	N
9	20240329	090407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	-7	5	-0.54	4375365	3372	7.56	1308	1308	1290	1686	908	1297	1297.56	53.80	0	-193	1315	1305	1289	1279	1263	1311	1285	86	389	500	770	1	1	17117100	221	-11.32	1.01	12	0.02	-114.00	1277.00	2895	20230407	-55.44	951	20231031	35.65	1532	-15.80	20240103	1125	14.67	20240220	2895	-55.44	20230407	829	55.61	20230329	0.15	N	033790	500	85 억		9209295	N	N	0	N	00	N
10	20240328	160412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1297	13	2	1.01	57256874	44586	78.98	1284	1299	1273	1669	899	1284	1284.19	53.81	0	-2029	1353	1318	1277	1242	1201	1298	1222	86	385	500	770	1	1	17117100	222	-11.38	1.02	12	0.26	-114.00	1277.00	2895	20230407	-55.20	951	20231031	36.38	1532	-15.34	20240103	1125	15.29	20240220	2895	-55.20	20230407	829	56.45	20230328	0.15	N	033790	500	85 억		9211324	N	N	0	N	00	N
11	20240328	150412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1299	15	2	1.17	45403751	35356	62.63	1284	1299	1273	1669	899	1284	1284.19	53.81	0	-2013	1353	1318	1277	1242	1201	1298	1222	86	385	500	770	1	1	17117100	222	-11.39	1.02	12	0.21	-114.00	1277.00	2895	20230407	-55.13	951	20231031	36.59	1532	-15.21	20240103	1125	15.47	20240220	2895	-55.13	20230407	829	56.69	20230328	0.15	N	033790	500	85 억		9211324	N	N	0	N	00	N
12	20240328	140408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1285	1	2	0.08	20490715	15926	28.21	1284	1298	1277	1669	899	1284	1286.62	53.81	0	-2699	1353	1318	1277	1242	1201	1298	1222	86	385	500	770	1	1	17117100	220	-11.27	1.01	12	0.09	-114.00	1277.00	2895	20230407	-55.61	951	20231031	35.12	1532	-16.12	20240103	1125	14.22	20240220	2895	-55.61	20230407	829	55.01	20230328	0.15	N	033790	500	85 억		9211324	N	N	0	N	00	N
13	20240328	130405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1296	12	2	0.93	18128495	14088	24.96	1284	1298	1277	1669	899	1284	1286.80	53.81	0	-2362	1353	1318	1277	1242	1201	1298	1222	86	385	500	770	1	1	17117100	222	-11.37	1.01	12	0.08	-114.00	1277.00	2895	20230407	-55.23	951	20231031	36.28	1532	-15.40	20240103	1125	15.20	20240220	2895	-55.23	20230407	829	56.33	20230328	0.15	N	033790	500	85 억		9211324	N	N	0	N	00	N
14	20240328	120410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1297	13	2	1.01	17907442	13917	24.65	1284	1298	1277	1669	899	1284	1286.73	53.81	0	-2268	1353	1318	1277	1242	1201	1298	1222	86	385	500	770	1	1	17117100	222	-11.38	1.02	12	0.08	-114.00	1277.00	2895	20230407	-55.20	951	20231031	36.38	1532	-15.34	20240103	1125	15.29	20240220	2895	-55.20	20230407	829	56.45	20230328	0.15	N	033790	500	85 억		9211324	N	N	0	N	00	N
15	20240328	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1289	5	2	0.39	15139676	11783	20.87	1284	1298	1277	1669	899	1284	1284.87	53.81	0	-2126	1353	1318	1277	1242	1201	1298	1222	86	385	500	770	1	1	17117100	221	-11.31	1.01	12	0.07	-114.00	1277.00	2895	20230407	-55.47	951	20231031	35.54	1532	-15.86	20240103	1125	14.58	20240220	2895	-55.47	20230407	829	55.49	20230328	0.15	N	033790	500	85 억		9211324	N	N	0	N	00	N
16	20240328	100411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	10	2	0.78	12901554	10047	17.80	1284	1298	1277	1669	899	1284	1284.12	53.81	0	-2127	1353	1318	1277	1242	1201	1298	1222	86	385	500	770	1	1	17117100	221	-11.35	1.01	12	0.06	-114.00	1277.00	2895	20230407	-55.30	951	20231031	36.07	1532	-15.54	20240103	1125	15.02	20240220	2895	-55.30	20230407	829	56.09	20230328	0.15	N	033790	500	85 억		9211324	N	N	0	N	00	N
17	20240328	090416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1278	-6	5	-0.47	6861777	5351	9.48	1284	1285	1278	1669	899	1284	1282.34	53.81	0	-1766	1353	1318	1277	1242	1201	1298	1222	86	385	500	770	1	1	17117100	219	-11.21	1.00	12	0.03	-114.00	1277.00	2895	20230407	-55.85	951	20231031	34.38	1532	-16.58	20240103	1125	13.60	20240220	2895	-55.85	20230407	829	54.16	20230328	0.15	N	033790	500	85 억		9211324	N	N	0	N	00	N
18	20240327	160413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1284	-23	5	-1.76	71180574	56444	386.26	1312	1312	1236	1699	915	1307	1261.08	53.88	0	-10737	1331	1318	1312	1299	1293	1316	1297	86	392	500	780	1	1	17117100	220	-11.26	1.01	12	0.33	-114.00	1277.00	2895	20230407	-55.65	951	20231031	35.02	1532	-16.19	20240103	1125	14.13	20240220	2895	-55.65	20230407	829	54.89	20230327	0.15	N	033790	500	85 억		9222061	N	N	0	N	00	N
19	20240327	150414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	-36	5	-2.75	68516026	54367	372.05	1312	1312	1236	1699	915	1307	1260.25	53.88	0	-10467	1331	1318	1312	1299	1293	1316	1297	86	392	500	780	1	1	17117100	218	-11.15	1.00	12	0.32	-114.00	1277.00	2895	20230407	-56.10	951	20231031	33.65	1532	-17.04	20240103	1125	12.98	20240220	2895	-56.10	20230407	829	53.32	20230327	0.15	N	033790	500	85 억		9222061	N	N	0	N	00	N
20	20240327	140415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1285	-22	5	-1.68	66070343	52451	358.93	1312	1312	1236	1699	915	1307	1259.66	53.88	0	-10467	1331	1318	1312	1299	1293	1316	1297	86	392	500	780	1	1	17117100	220	-11.27	1.01	12	0.31	-114.00	1277.00	2895	20230407	-55.61	951	20231031	35.12	1532	-16.12	20240103	1125	14.22	20240220	2895	-55.61	20230407	829	55.01	20230327	0.15	N	033790	500	85 억		9222061	N	N	0	N	00	N
21	20240327	130415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	-27	5	-2.07	64329213	51092	349.63	1312	1312	1236	1699	915	1307	1259.09	53.88	0	-10394	1331	1318	1312	1299	1293	1316	1297	86	392	500	780	1	1	17117100	219	-11.23	1.00	12	0.30	-114.00	1277.00	2895	20230407	-55.79	951	20231031	34.60	1532	-16.45	20240103	1125	13.78	20240220	2895	-55.79	20230407	829	54.40	20230327	0.15	N	033790	500	85 억		9222061	N	N	0	N	00	N
22	20240327	120415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	-24	5	-1.84	63183590	50195	343.50	1312	1312	1236	1699	915	1307	1258.76	53.88	0	-9963	1331	1318	1312	1299	1293	1316	1297	86	392	500	780	1	1	17117100	220	-11.25	1.00	12	0.29	-114.00	1277.00	2895	20230407	-55.68	951	20231031	34.91	1532	-16.25	20240103	1125	14.04	20240220	2895	-55.68	20230407	829	54.76	20230327	0.15	N	033790	500	85 억		9222061	N	N	0	N	00	N
23	20240327	110415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	-24	5	-1.84	62569441	49713	340.20	1312	1312	1236	1699	915	1307	1258.61	53.88	0	-9859	1331	1318	1312	1299	1293	1316	1297	86	392	500	780	1	1	17117100	220	-11.25	1.00	12	0.29	-114.00	1277.00	2895	20230407	-55.68	951	20231031	34.91	1532	-16.25	20240103	1125	14.04	20240220	2895	-55.68	20230407	829	54.76	20230327	0.15	N	033790	500	85 억		9222061	N	N	0	N	00	N
24	20240327	100410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-61	5	-4.67	49859291	39722	271.83	1312	1312	1236	1699	915	1307	1255.21	53.88	0	-8510	1331	1318	1312	1299	1293	1316	1297	86	392	500	780	1	1	17117100	213	-10.93	0.98	12	0.23	-114.00	1277.00	2895	20230407	-56.96	951	20231031	31.02	1532	-18.67	20240103	1125	10.76	20240220	2895	-56.96	20230407	829	50.30	20230327	0.15	N	033790	500	85 억		9222061	N	N	0	N	00	N
25	20240327	090415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	4	2	0.31	5390725	4120	28.19	1312	1312	1307	1699	915	1307	1308.43	53.88	0	-3131	1331	1318	1312	1299	1293	1316	1297	86	392	500	780	1	1	17117100	224	-11.50	1.03	12	0.02	-114.00	1277.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230327	0.15	N	033790	500	85 억		9222061	N	N	0	N	00	N
26	20240326	150409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1307	-18	5	-1.36	18114754	13788	69.38	1325	1325	1307	1722	928	1325	1313.81	53.89	0	-1675	1379	1351	1337	1309	1295	1345	1303	86	397	500	790	1	1	17117100	224	-11.46	1.02	12	0.08	-114.00	1277.00	2895	20230407	-54.85	951	20231031	37.43	1532	-14.69	20240103	1125	16.18	20240220	2895	-54.85	20230407	829	57.66	20230327	0.15	N	033790	500	85 억		9223736	N	N	0	N	00	N
27	20240326	140407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1314	-11	5	-0.83	16389107	12468	62.74	1325	1325	1308	1722	928	1325	1314.49	53.89	0	-1567	1379	1351	1337	1309	1295	1345	1303	86	397	500	790	1	1	17117100	225	-11.53	1.03	12	0.07	-114.00	1277.00	2895	20230407	-54.61	951	20231031	38.17	1532	-14.23	20240103	1125	16.80	20240220	2895	-54.61	20230407	829	58.50	20230327	0.15	N	033790	500	85 억		9223736	N	N	0	N	00	N
28	20240326	130406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1313	-12	5	-0.91	8728519	6626	33.34	1325	1325	1313	1722	928	1325	1317.31	53.89	0	-1475	1379	1351	1337	1309	1295	1345	1303	86	397	500	790	1	1	17117100	225	-11.52	1.03	12	0.04	-114.00	1277.00	2895	20230407	-54.65	951	20231031	38.07	1532	-14.30	20240103	1125	16.71	20240220	2895	-54.65	20230407	829	58.38	20230327	0.15	N	033790	500	85 억		9223736	N	N	0	N	00	N
29	20240326	120407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1315	-10	5	-0.75	5517970	4183	21.05	1325	1325	1313	1722	928	1325	1319.14	53.89	0	-815	1379	1351	1337	1309	1295	1345	1303	86	397	500	790	1	1	17117100	225	-11.54	1.03	12	0.02	-114.00	1277.00	2895	20230407	-54.58	951	20231031	38.28	1532	-14.16	20240103	1125	16.89	20240220	2895	-54.58	20230407	829	58.62	20230327	0.15	N	033790	500	85 억		9223736	N	N	0	N	00	N
30	20240326	110401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1315	-10	5	-0.75	3665112	2774	13.96	1325	1325	1313	1722	928	1325	1321.24	53.89	0	-280	1379	1351	1337	1309	1295	1345	1303	86	397	500	790	1	1	17117100	225	-11.54	1.03	12	0.02	-114.00	1277.00	2895	20230407	-54.58	951	20231031	38.28	1532	-14.16	20240103	1125	16.89	20240220	2895	-54.58	20230407	829	58.62	20230327	0.15	N	033790	500	85 억		9223736	N	N	0	N	00	N
31	20240326	100409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	-7	5	-0.53	3163788	2393	12.04	1325	1325	1313	1722	928	1325	1322.10	53.89	0	-231	1379	1351	1337	1309	1295	1345	1303	86	397	500	790	1	1	17117100	226	-11.56	1.03	12	0.01	-114.00	1277.00	2895	20230407	-54.47	951	20231031	38.59	1532	-13.97	20240103	1125	17.16	20240220	2895	-54.47	20230407	829	58.99	20230327	0.15	N	033790	500	85 억		9223736	N	N	0	N	00	N
32	20240326	090407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1323	-2	5	-0.15	2364771	1785	8.98	1325	1325	1323	1722	928	1325	1324.80	53.89	0	-177	1379	1351	1337	1309	1295	1345	1303	86	397	500	790	1	1	17117100	226	-11.61	1.04	12	0.01	-114.00	1277.00	2895	20230407	-54.30	951	20231031	39.12	1532	-13.64	20240103	1125	17.60	20240220	2895	-54.30	20230407	829	59.59	20230327	0.15	N	033790	500	85 억		9223736	N	N	0	N	00	N
33	20240325	160420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	2	2	0.15	26501316	19874	79.51	1336	1365	1323	1719	927	1323	1333.47	53.88	0	743	1480	1401	1362	1283	1244	1382	1264	86	396	500	790	1	1	17117100	227	-11.62	1.04	12	0.12	-114.00	1277.00	2895	20230407	-54.23	951	20231031	39.33	1532	-13.51	20240103	1125	17.78	20240220	2895	-54.23	20230407	829	59.83	20230327	0.15	N	033790	500	85 억		9222885	N	N	0	N	00	N
34	20240325	150422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1327	4	2	0.30	24180362	18123	72.50	1336	1365	1323	1719	927	1323	1334.24	53.88	0	578	1480	1401	1362	1283	1244	1382	1264	86	396	500	790	1	1	17117100	227	-11.64	1.04	12	0.11	-114.00	1277.00	2895	20230407	-54.16	951	20231031	39.54	1532	-13.38	20240103	1125	17.96	20240220	2895	-54.16	20230407	829	60.07	20230327	0.15	N	033790	500	85 억		9222885	N	N	0	N	00	N
35	20240325	140421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1328	5	2	0.38	21285517	15942	63.78	1336	1365	1323	1719	927	1323	1335.18	53.88	0	795	1480	1401	1362	1283	1244	1382	1264	86	396	500	790	1	1	17117100	227	-11.65	1.04	12	0.09	-114.00	1277.00	2895	20230407	-54.13	951	20231031	39.64	1532	-13.32	20240103	1125	18.04	20240220	2895	-54.13	20230407	829	60.19	20230327	0.15	N	033790	500	85 억		9222885	N	N	0	N	00	N
36	20240325	130422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1328	5	2	0.38	21280205	15938	63.76	1336	1365	1323	1719	927	1323	1335.19	53.88	0	795	1480	1401	1362	1283	1244	1382	1264	86	396	500	790	1	1	17117100	227	-11.65	1.04	12	0.09	-114.00	1277.00	2895	20230407	-54.13	951	20231031	39.64	1532	-13.32	20240103	1125	18.04	20240220	2895	-54.13	20230407	829	60.19	20230327	0.15	N	033790	500	85 억		9222885	N	N	0	N	00	N
37	20240325	120426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1328	5	2	0.38	20187260	15115	60.47	1336	1365	1323	1719	927	1323	1335.58	53.88	0	795	1480	1401	1362	1283	1244	1382	1264	86	396	500	790	1	1	17117100	227	-11.65	1.04	12	0.09	-114.00	1277.00	2895	20230407	-54.13	951	20231031	39.64	1532	-13.32	20240103	1125	18.04	20240220	2895	-54.13	20230407	829	60.19	20230327	0.15	N	033790	500	85 억		9222885	N	N	0	N	00	N
38	20240325	110423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1330	7	2	0.53	19882648	14886	59.55	1336	1365	1323	1719	927	1323	1335.66	53.88	0	794	1480	1401	1362	1283	1244	1382	1264	86	396	500	790	1	1	17117100	228	-11.67	1.04	12	0.09	-114.00	1277.00	2895	20230407	-54.06	951	20231031	39.85	1532	-13.19	20240103	1125	18.22	20240220	2895	-54.06	20230407	829	60.43	20230327	0.15	N	033790	500	85 억		9222885	N	N	0	N	00	N
39	20240325	100421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1345	22	2	1.66	16581011	12412	49.65	1336	1365	1323	1719	927	1323	1335.89	53.88	0	981	1480	1401	1362	1283	1244	1382	1264	86	396	500	790	1	1	17117100	230	-11.80	1.05	12	0.07	-114.00	1277.00	2895	20230407	-53.54	951	20231031	41.43	1532	-12.21	20240103	1125	19.56	20240220	2895	-53.54	20230407	829	62.24	20230327	0.15	N	033790	500	85 억		9222885	N	N	0	N	00	N
40	20240325	090423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1336	13	2	0.98	1105993	828	3.31	1336	1336	1323	1719	927	1323	1335.74	53.88	0	-162	1480	1401	1362	1283	1244	1382	1264	86	396	500	790	1	1	17117100	229	-11.72	1.05	12	0.00	-114.00	1277.00	2895	20230407	-53.85	951	20231031	40.48	1532	-12.79	20240103	1125	18.76	20240220	2895	-53.85	20230407	829	61.16	20230327	0.15	N	033790	500	85 억		9222885	N	N	0	N	00	N
41	20240322	160420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1323	-90	5	-6.37	33975945	24597	47.32	1413	1441	1323	1836	990	1413	1381.30	53.89	0	-756	1462	1437	1388	1363	1314	1450	1376	86	423	500	840	1	1	17117100	226	13.10	0.95	12	0.14	101.00	1393.00	2895	20230407	-54.30	951	20231031	39.12	1532	-13.64	20240103	1125	17.60	20240220	2895	-54.30	20230407	829	59.59	20230322	0.18	N	033790	500	85 억		9223641	N	N	0	N	00	N
42	20240322	150424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	-32	5	-2.26	29928502	21585	41.53	1413	1441	1362	1836	990	1413	1386.54	53.89	0	-593	1462	1437	1388	1363	1314	1450	1376	86	423	500	840	1	1	17117100	236	13.67	0.99	12	0.13	101.00	1393.00	2895	20230407	-52.30	951	20231031	45.22	1532	-9.86	20240103	1125	22.76	20240220	2895	-52.30	20230407	829	66.59	20230322	0.18	N	033790	500	85 억		9223641	N	N	0	N	00	N
43	20240322	140418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	-32	5	-2.26	29358446	21173	40.73	1413	1441	1362	1836	990	1413	1386.60	53.89	0	-590	1462	1437	1388	1363	1314	1450	1376	86	423	500	840	1	1	17117100	236	13.67	0.99	12	0.12	101.00	1393.00	2895	20230407	-52.30	951	20231031	45.22	1532	-9.86	20240103	1125	22.76	20240220	2895	-52.30	20230407	829	66.59	20230322	0.18	N	033790	500	85 억		9223641	N	N	0	N	00	N
44	20240322	130421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	-32	5	-2.26	29355684	21171	40.73	1413	1441	1362	1836	990	1413	1386.60	53.89	0	-590	1462	1437	1388	1363	1314	1450	1376	86	423	500	840	1	1	17117100	236	13.67	0.99	12	0.12	101.00	1393.00	2895	20230407	-52.30	951	20231031	45.22	1532	-9.86	20240103	1125	22.76	20240220	2895	-52.30	20230407	829	66.59	20230322	0.18	N	033790	500	85 억		9223641	N	N	0	N	00	N
45	20240322	120416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1380	-33	5	-2.34	29308693	21137	40.66	1413	1441	1362	1836	990	1413	1386.61	53.89	0	-590	1462	1437	1388	1363	1314	1450	1376	86	423	500	840	1	1	17117100	236	13.66	0.99	12	0.12	101.00	1393.00	2895	20230407	-52.33	951	20231031	45.11	1532	-9.92	20240103	1125	22.67	20240220	2895	-52.33	20230407	829	66.47	20230322	0.18	N	033790	500	85 억		9223641	N	N	0	N	00	N
46	20240322	110423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1382	-31	5	-2.19	26396911	19035	36.62	1413	1441	1362	1836	990	1413	1386.76	53.89	0	-590	1462	1437	1388	1363	1314	1450	1376	86	423	500	840	1	1	17117100	237	13.68	0.99	12	0.11	101.00	1393.00	2895	20230407	-52.26	951	20231031	45.32	1532	-9.79	20240103	1125	22.84	20240220	2895	-52.26	20230407	829	66.71	20230322	0.18	N	033790	500	85 억		9223641	N	N	0	N	00	N
47	20240322	100419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	-24	5	-1.70	19971225	14402	27.71	1413	1441	1362	1836	990	1413	1386.70	53.89	0	67	1462	1437	1388	1363	1314	1450	1376	86	423	500	840	1	1	17117100	238	13.75	1.00	12	0.08	101.00	1393.00	2895	20230407	-52.02	951	20231031	46.06	1532	-9.33	20240103	1125	23.47	20240220	2895	-52.02	20230407	829	67.55	20230322	0.18	N	033790	500	85 억		9223641	N	N	0	N	00	N
48	20240322	090417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1413	0	3	0.00	1558529	1103	2.12	1413	1413	1412	1836	990	1413	1412.99	53.89	0	-20	1462	1437	1388	1363	1314	1450	1376	86	423	500	840	1	1	17117100	242	13.99	1.01	12	0.01	101.00	1393.00	2895	20230407	-51.19	951	20231031	48.58	1532	-7.77	20240103	1125	25.60	20240220	2895	-51.19	20230407	829	70.45	20230322	0.18	N	033790	500	85 억		9223641	N	N	0	N	00	N
49	20240321	160418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1413	61	2	4.51	69532334	51135	192.85	1352	1413	1339	1757	947	1352	1358.95	53.87	0	2220	1383	1367	1343	1327	1303	1375	1335	86	405	500	810	1	1	17117100	242	13.99	1.01	12	0.30	101.00	1393.00	2895	20230407	-51.19	951	20231031	48.58	1532	-7.77	20240103	1125	25.60	20240220	2895	-51.19	20230407	829	70.45	20230321	0.18	N	033790	500	85 억		9221421	N	N	0	N	00	N
50	20240321	150418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1379	27	2	2.00	59006617	43592	164.41	1352	1380	1339	1757	947	1352	1353.61	53.87	0	2220	1383	1367	1343	1327	1303	1375	1335	86	405	500	810	1	1	17117100	236	13.65	0.99	12	0.25	101.00	1393.00	2895	20230407	-52.37	951	20231031	45.01	1532	-9.99	20240103	1125	22.58	20240220	2895	-52.37	20230407	829	66.34	20230321	0.18	N	033790	500	85 억		9221421	N	N	0	N	00	N
51	20240321	140419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1374	22	2	1.63	51474842	38120	143.77	1352	1379	1339	1757	947	1352	1350.34	53.87	0	1081	1383	1367	1343	1327	1303	1375	1335	86	405	500	810	1	1	17117100	235	13.60	0.99	12	0.22	101.00	1393.00	2895	20230407	-52.54	951	20231031	44.48	1532	-10.31	20240103	1125	22.13	20240220	2895	-52.54	20230407	829	65.74	20230321	0.18	N	033790	500	85 억		9221421	N	N	0	N	00	N
52	20240321	130417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1376	24	2	1.78	50816652	37641	141.96	1352	1379	1339	1757	947	1352	1350.03	53.87	0	1136	1383	1367	1343	1327	1303	1375	1335	86	405	500	810	1	1	17117100	236	13.62	0.99	12	0.22	101.00	1393.00	2895	20230407	-52.47	951	20231031	44.69	1532	-10.18	20240103	1125	22.31	20240220	2895	-52.47	20230407	829	65.98	20230321	0.18	N	033790	500	85 억		9221421	N	N	0	N	00	N
53	20240321	120418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	7	2	0.52	49918163	36987	139.49	1352	1379	1339	1757	947	1352	1349.61	53.87	0	1170	1383	1367	1343	1327	1303	1375	1335	86	405	500	810	1	1	17117100	233	13.46	0.98	12	0.22	101.00	1393.00	2895	20230407	-53.06	951	20231031	42.90	1532	-11.29	20240103	1125	20.80	20240220	2895	-53.06	20230407	829	63.93	20230321	0.18	N	033790	500	85 억		9221421	N	N	0	N	00	N
54	20240321	110418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1346	-6	5	-0.44	43498529	32236	121.58	1352	1379	1339	1757	947	1352	1349.38	53.87	0	737	1383	1367	1343	1327	1303	1375	1335	86	405	500	810	1	1	17117100	230	13.33	0.97	12	0.19	101.00	1393.00	2895	20230407	-53.51	951	20231031	41.54	1532	-12.14	20240103	1125	19.64	20240220	2895	-53.51	20230407	829	62.36	20230321	0.18	N	033790	500	85 억		9221421	N	N	0	N	00	N
55	20240321	100418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	-13	5	-0.96	33330720	24680	93.08	1352	1379	1339	1757	947	1352	1350.52	53.87	0	139	1383	1367	1343	1327	1303	1375	1335	86	405	500	810	1	1	17117100	229	13.26	0.96	12	0.14	101.00	1393.00	2895	20230407	-53.75	951	20231031	40.80	1532	-12.60	20240103	1125	19.02	20240220	2895	-53.75	20230407	829	61.52	20230321	0.18	N	033790	500	85 억		9221421	N	N	0	N	00	N
56	20240321	090420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1379	27	2	2.00	4327814	3198	12.06	1352	1379	1352	1757	947	1352	1353.29	53.87	0	-389	1383	1367	1343	1327	1303	1375	1335	86	405	500	810	1	1	17117100	236	13.65	0.99	12	0.02	101.00	1393.00	2895	20230407	-52.37	951	20231031	45.01	1532	-9.99	20240103	1125	22.58	20240220	2895	-52.37	20230407	829	66.34	20230321	0.18	N	033790	500	85 억		9221421	N	N	0	N	00	N
57	20240320	160415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1352	32	2	2.42	35427683	26515	92.75	1320	1359	1319	1716	924	1320	1336.14	53.86	0	1590	1394	1357	1338	1301	1282	1347	1291	86	396	500	790	1	1	17117100	231	13.39	0.97	12	0.15	101.00	1393.00	2895	20230407	-53.30	951	20231031	42.17	1532	-11.75	20240103	1125	20.18	20240220	2895	-53.30	20230407	829	63.09	20230320	0.18	N	033790	500	85 억		9218831	N	N	0	N	00	N
58	20240320	150416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1354	34	2	2.58	34494700	25825	90.34	1320	1359	1319	1716	924	1320	1335.71	53.86	0	1491	1394	1357	1338	1301	1282	1347	1291	86	396	500	790	1	1	17117100	232	13.41	0.97	12	0.15	101.00	1393.00	2895	20230407	-53.23	951	20231031	42.38	1532	-11.62	20240103	1125	20.36	20240220	2895	-53.23	20230407	829	63.33	20230320	0.18	N	033790	500	85 억		9218831	N	N	0	N	00	N
59	20240320	140420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	21	2	1.59	29677653	22262	77.87	1320	1359	1319	1716	924	1320	1333.11	53.86	0	1578	1394	1357	1338	1301	1282	1347	1291	86	396	500	790	1	1	17117100	230	13.28	0.96	12	0.13	101.00	1393.00	2895	20230407	-53.68	951	20231031	41.01	1532	-12.47	20240103	1125	19.20	20240220	2895	-53.68	20230407	829	61.76	20230320	0.18	N	033790	500	85 억		9218831	N	N	0	N	00	N
60	20240320	130421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1336	16	2	1.21	29181332	21891	76.57	1320	1359	1319	1716	924	1320	1333.03	53.86	0	1305	1394	1357	1338	1301	1282	1347	1291	86	396	500	790	1	1	17117100	229	13.23	0.96	12	0.13	101.00	1393.00	2895	20230407	-53.85	951	20231031	40.48	1532	-12.79	20240103	1125	18.76	20240220	2895	-53.85	20230407	829	61.16	20230320	0.18	N	033790	500	85 억		9218831	N	N	0	N	00	N
61	20240320	120419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1352	32	2	2.42	25065127	18818	65.82	1320	1359	1319	1716	924	1320	1331.98	53.86	0	744	1394	1357	1338	1301	1282	1347	1291	86	396	500	790	1	1	17117100	231	13.39	0.97	12	0.11	101.00	1393.00	2895	20230407	-53.30	951	20231031	42.17	1532	-11.75	20240103	1125	20.18	20240220	2895	-53.30	20230407	829	63.09	20230320	0.18	N	033790	500	85 억		9218831	N	N	0	N	00	N
62	20240320	110418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	30	2	2.27	22666295	17027	59.56	1320	1359	1319	1716	924	1320	1331.20	53.86	0	-205	1394	1357	1338	1301	1282	1347	1291	86	396	500	790	1	1	17117100	231	13.37	0.97	12	0.10	101.00	1393.00	2895	20230407	-53.37	951	20231031	41.96	1532	-11.88	20240103	1125	20.00	20240220	2895	-53.37	20230407	829	62.85	20230320	0.18	N	033790	500	85 억		9218831	N	N	0	N	00	N
63	20240320	100415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1323	3	2	0.23	4040609	3056	10.69	1320	1337	1319	1716	924	1320	1322.19	53.86	0	-382	1394	1357	1338	1301	1282	1347	1291	86	396	500	790	1	1	17117100	226	13.10	0.95	12	0.02	101.00	1393.00	2895	20230407	-54.30	951	20231031	39.12	1532	-13.64	20240103	1125	17.60	20240220	2895	-54.30	20230407	829	59.59	20230320	0.18	N	033790	500	85 억		9218831	N	N	0	N	00	N
64	20240320	090413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1336	16	2	1.21	2367569	1790	6.26	1320	1337	1319	1716	924	1320	1322.66	53.86	0	-315	1394	1357	1338	1301	1282	1347	1291	86	396	500	790	1	1	17117100	229	13.23	0.96	12	0.01	101.00	1393.00	2895	20230407	-53.85	951	20231031	40.48	1532	-12.79	20240103	1125	18.76	20240220	2895	-53.85	20230407	829	61.16	20230320	0.18	N	033790	500	85 억		9218831	N	N	0	N	00	N
65	20240319	160410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	-12	5	-0.90	37961087	28578	84.73	1330	1375	1319	1731	933	1332	1328.33	53.87	0	-1697	1380	1356	1334	1310	1288	1368	1322	86	399	500	790	1	1	17117100	226	13.07	0.95	12	0.17	101.00	1393.00	2895	20230407	-54.40	951	20231031	38.80	1532	-13.84	20240103	1125	17.33	20240220	2895	-54.40	20230407	829	59.23	20230320	0.18	N	033790	500	85 억		9220528	N	N	0	N	00	N
66	20240319	150416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	-7	5	-0.53	35607412	26795	79.44	1330	1375	1319	1731	933	1332	1328.88	53.87	0	-1531	1380	1356	1334	1310	1288	1368	1322	86	399	500	790	1	1	17117100	227	13.12	0.95	12	0.16	101.00	1393.00	2895	20230407	-54.23	951	20231031	39.33	1532	-13.51	20240103	1125	17.78	20240220	2895	-54.23	20230407	829	59.83	20230320	0.18	N	033790	500	85 억		9220528	N	N	0	N	00	N
67	20240319	140417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1322	-10	5	-0.75	29147813	21917	64.98	1330	1375	1321	1731	933	1332	1329.92	53.87	0	-1505	1380	1356	1334	1310	1288	1368	1322	86	399	500	790	1	1	17117100	226	13.09	0.95	12	0.13	101.00	1393.00	2895	20230407	-54.34	951	20231031	39.01	1532	-13.71	20240103	1125	17.51	20240220	2895	-54.34	20230407	829	59.47	20230320	0.18	N	033790	500	85 억		9220528	N	N	0	N	00	N
68	20240319	130352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1338	6	2	0.45	28574670	21484	63.70	1330	1375	1321	1731	933	1332	1330.04	53.87	0	-1476	1380	1356	1334	1310	1288	1368	1322	86	399	500	790	1	1	17117100	229	13.25	0.96	12	0.13	101.00	1393.00	2895	20230407	-53.78	951	20231031	40.69	1532	-12.66	20240103	1125	18.93	20240220	2895	-53.78	20230407	829	61.40	20230320	0.18	N	033790	500	85 억		9220528	N	N	0	N	00	N
69	20240319	120415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	-7	5	-0.53	21367216	16035	47.54	1330	1375	1321	1731	933	1332	1332.54	53.87	0	-1193	1380	1356	1334	1310	1288	1368	1322	86	399	500	790	1	1	17117100	227	13.12	0.95	12	0.09	101.00	1393.00	2895	20230407	-54.23	951	20231031	39.33	1532	-13.51	20240103	1125	17.78	20240220	2895	-54.23	20230407	829	59.83	20230320	0.18	N	033790	500	85 억		9220528	N	N	0	N	00	N
70	20240319	110415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1330	-2	5	-0.15	15903578	11923	35.35	1330	1375	1321	1731	933	1332	1333.86	53.87	0	-43	1380	1356	1334	1310	1288	1368	1322	86	399	500	790	1	1	17117100	228	13.17	0.95	12	0.07	101.00	1393.00	2895	20230407	-54.06	951	20231031	39.85	1532	-13.19	20240103	1125	18.22	20240220	2895	-54.06	20230407	829	60.43	20230320	0.18	N	033790	500	85 억		9220528	N	N	0	N	00	N
71	20240319	100416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	7	2	0.53	15037656	11272	33.42	1330	1375	1321	1731	933	1332	1334.07	53.87	0	-11	1380	1356	1334	1310	1288	1368	1322	86	399	500	790	1	1	17117100	229	13.26	0.96	12	0.07	101.00	1393.00	2895	20230407	-53.75	951	20231031	40.80	1532	-12.60	20240103	1125	19.02	20240220	2895	-53.75	20230407	829	61.52	20230320	0.18	N	033790	500	85 억		9220528	N	N	0	N	00	N
72	20240319	090415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1375	43	2	3.23	9111481	6850	20.31	1330	1375	1321	1731	933	1332	1330.14	53.87	0	232	1380	1356	1334	1310	1288	1368	1322	86	399	500	790	1	1	17117100	235	13.61	0.99	12	0.04	101.00	1393.00	2895	20230407	-52.50	951	20231031	44.58	1532	-10.25	20240103	1125	22.22	20240220	2895	-52.50	20230407	829	65.86	20230320	0.18	N	033790	500	85 억		9220528	N	N	0	N	00	N
73	20240318	160412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1332	14	2	1.06	44561584	33729	72.35	1313	1358	1312	1713	923	1318	1321.17	53.84	0	5140	1328	1323	1313	1308	1298	1325	1310	86	395	500	790	1	1	17117100	228	13.19	0.96	12	0.20	101.00	1393.00	2895	20230407	-53.99	951	20231031	40.06	1532	-13.05	20240103	1125	18.40	20240220	2895	-53.99	20230407	829	60.68	20230320	0.20	N	033790	500	85 억		9215388	N	N	0	N	00	N
74	20240318	150414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1327	9	2	0.68	42210795	31957	68.55	1313	1358	1312	1713	923	1318	1320.86	53.84	0	4717	1328	1323	1313	1308	1298	1325	1310	86	395	500	790	1	1	17117100	227	13.14	0.95	12	0.19	101.00	1393.00	2895	20230407	-54.16	951	20231031	39.54	1532	-13.38	20240103	1125	17.96	20240220	2895	-54.16	20230407	829	60.07	20230320	0.20	N	033790	500	85 억		9215388	N	N	0	N	00	N
75	20240318	140413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1322	4	2	0.30	39026466	29558	63.40	1313	1358	1312	1713	923	1318	1320.34	53.84	0	3989	1328	1323	1313	1308	1298	1325	1310	86	395	500	790	1	1	17117100	226	13.09	0.95	12	0.17	101.00	1393.00	2895	20230407	-54.34	951	20231031	39.01	1532	-13.71	20240103	1125	17.51	20240220	2895	-54.34	20230407	829	59.47	20230320	0.20	N	033790	500	85 억		9215388	N	N	0	N	00	N
76	20240318	130413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1323	5	2	0.38	33966860	25727	55.19	1313	1358	1312	1713	923	1318	1320.28	53.84	0	3945	1328	1323	1313	1308	1298	1325	1310	86	395	500	790	1	1	17117100	226	13.10	0.95	12	0.15	101.00	1393.00	2895	20230407	-54.30	951	20231031	39.12	1532	-13.64	20240103	1125	17.60	20240220	2895	-54.30	20230407	829	59.59	20230320	0.20	N	033790	500	85 억		9215388	N	N	0	N	00	N
77	20240318	120411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	0	3	0.00	32452158	24579	52.72	1313	1358	1312	1713	923	1318	1320.32	53.84	0	3554	1328	1323	1313	1308	1298	1325	1310	86	395	500	790	1	1	17117100	226	13.05	0.95	12	0.14	101.00	1393.00	2895	20230407	-54.47	951	20231031	38.59	1532	-13.97	20240103	1125	17.16	20240220	2895	-54.47	20230407	829	58.99	20230320	0.20	N	033790	500	85 억		9215388	N	N	0	N	00	N
78	20240318	110414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	1	2	0.08	18118782	13700	29.39	1313	1358	1313	1713	923	1318	1322.54	53.84	0	3064	1328	1323	1313	1308	1298	1325	1310	86	395	500	790	1	1	17117100	226	13.06	0.95	12	0.08	101.00	1393.00	2895	20230407	-54.44	951	20231031	38.70	1532	-13.90	20240103	1125	17.24	20240220	2895	-54.44	20230407	829	59.11	20230320	0.20	N	033790	500	85 억		9215388	N	N	0	N	00	N
79	20240318	100412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	2	2	0.15	13240138	10015	21.48	1313	1358	1313	1713	923	1318	1322.03	53.84	0	1672	1328	1323	1313	1308	1298	1325	1310	86	395	500	790	1	1	17117100	226	13.07	0.95	12	0.06	101.00	1393.00	2895	20230407	-54.40	951	20231031	38.80	1532	-13.84	20240103	1125	17.33	20240220	2895	-54.40	20230407	829	59.23	20230320	0.20	N	033790	500	85 억		9215388	N	N	0	N	00	N
80	20240318	090411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	0	3	0.00	2254108	1711	3.67	1313	1318	1313	1713	923	1318	1317.42	53.84	0	5	1328	1323	1313	1308	1298	1325	1310	86	395	500	790	1	1	17117100	226	13.05	0.95	12	0.01	101.00	1393.00	2895	20230407	-54.47	951	20231031	38.59	1532	-13.97	20240103	1125	17.16	20240220	2895	-54.47	20230407	829	58.99	20230320	0.20	N	033790	500	85 억		9215388	N	N	0	N	00	N
81	20240315	160408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	0	3	0.00	60961365	46619	243.95	1317	1318	1303	1713	923	1318	1307.65	53.85	0	-4506	1341	1329	1317	1305	1293	1335	1311	86	395	500	790	1	1	17117100	226	13.05	0.95	12	0.27	101.00	1393.00	2895	20230407	-54.47	951	20231031	38.59	1532	-13.97	20240103	1125	17.16	20240220	2895	-54.47	20230407	829	58.99	20230315	0.24	N	033790	500	85 억		9217929	N	N	0	N	00	N
82	20240315	150350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	0	3	0.00	59113529	45217	236.61	1317	1318	1303	1713	923	1318	1307.33	53.85	0	-4506	1341	1329	1317	1305	1293	1335	1311	86	395	500	790	1	1	17117100	226	13.05	0.95	12	0.26	101.00	1393.00	2895	20230407	-54.47	951	20231031	38.59	1532	-13.97	20240103	1125	17.16	20240220	2895	-54.47	20230407	829	58.99	20230315	0.24	N	033790	500	85 억		9217929	N	N	0	N	00	N
83	20240315	140348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	-7	5	-0.53	54951789	42042	220.00	1317	1317	1303	1713	923	1318	1307.07	53.85	0	-4506	1341	1329	1317	1305	1293	1335	1311	86	395	500	790	1	1	17117100	224	12.98	0.94	12	0.25	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230315	0.24	N	033790	500	85 억		9217929	N	N	0	N	00	N
84	20240315	130411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	-7	5	-0.53	45701186	34984	183.07	1317	1317	1303	1713	923	1318	1306.35	53.85	0	-4577	1341	1329	1317	1305	1293	1335	1311	86	395	500	790	1	1	17117100	224	12.98	0.94	12	0.20	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230315	0.24	N	033790	500	85 억		9217929	N	N	0	N	00	N
85	20240315	120411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1310	-8	5	-0.61	28824152	22052	115.40	1317	1317	1305	1713	923	1318	1307.10	53.85	0	-4577	1341	1329	1317	1305	1293	1335	1311	86	395	500	790	1	1	17117100	224	12.97	0.94	12	0.13	101.00	1393.00	2895	20230407	-54.75	951	20231031	37.75	1532	-14.49	20240103	1125	16.44	20240220	2895	-54.75	20230407	829	58.02	20230315	0.24	N	033790	500	85 억		9217929	N	N	0	N	00	N
86	20240315	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1310	-8	5	-0.61	28822842	22051	115.39	1317	1317	1305	1713	923	1318	1307.10	53.85	0	-4577	1341	1329	1317	1305	1293	1335	1311	86	395	500	790	1	1	17117100	224	12.97	0.94	12	0.13	101.00	1393.00	2895	20230407	-54.75	951	20231031	37.75	1532	-14.49	20240103	1125	16.44	20240220	2895	-54.75	20230407	829	58.02	20230315	0.24	N	033790	500	85 억		9217929	N	N	0	N	00	N
87	20240315	100408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1308	-10	5	-0.76	16941626	12959	67.81	1317	1317	1305	1713	923	1318	1307.33	53.85	0	-4979	1341	1329	1317	1305	1293	1335	1311	86	395	500	790	1	1	17117100	224	12.95	0.94	12	0.08	101.00	1393.00	2895	20230407	-54.82	951	20231031	37.54	1532	-14.62	20240103	1125	16.27	20240220	2895	-54.82	20230407	829	57.78	20230315	0.24	N	033790	500	85 억		9217929	N	N	0	N	00	N
88	20240315	090410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1317	-1	5	-0.08	634794	482	2.52	1317	1317	1317	1713	923	1318	1317.00	53.85	0	-72	1341	1329	1317	1305	1293	1335	1311	86	395	500	790	1	1	17117100	225	13.04	0.95	12	0.00	101.00	1393.00	2895	20230407	-54.51	951	20231031	38.49	1532	-14.03	20240103	1125	17.07	20240220	2895	-54.51	20230407	829	58.87	20230315	0.24	N	033790	500	85 억		9217929	N	N	0	N	00	N
89	20240314	160405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	8	2	0.61	25117916	19110	38.69	1310	1329	1305	1703	917	1310	1314.39	53.78	0	417	1348	1329	1316	1297	1284	1338	1306	86	393	500	780	1	1	17117100	226	13.05	0.95	12	0.11	101.00	1393.00	2895	20230407	-54.47	951	20231031	38.59	1532	-13.97	20240103	1125	17.16	20240220	2895	-54.47	20230407	829	58.99	20230314	0.24	N	033790	500	85 억		9205512	N	N	0	N	00	N
90	20240314	150407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1316	6	2	0.46	24994203	19016	38.50	1310	1329	1305	1703	917	1310	1314.38	53.78	0	339	1348	1329	1316	1297	1284	1338	1306	86	393	500	780	1	1	17117100	225	13.03	0.94	12	0.11	101.00	1393.00	2895	20230407	-54.54	951	20231031	38.38	1532	-14.10	20240103	1125	16.98	20240220	2895	-54.54	20230407	829	58.75	20230314	0.24	N	033790	500	85 억		9205512	N	N	0	N	00	N
91	20240314	140406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	9	2	0.69	24859968	18914	38.29	1310	1329	1305	1703	917	1310	1314.37	53.78	0	285	1348	1329	1316	1297	1284	1338	1306	86	393	500	780	1	1	17117100	226	13.06	0.95	12	0.11	101.00	1393.00	2895	20230407	-54.44	951	20231031	38.70	1532	-13.90	20240103	1125	17.24	20240220	2895	-54.44	20230407	829	59.11	20230314	0.24	N	033790	500	85 억		9205512	N	N	0	N	00	N
92	20240314	130406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	9	2	0.69	24728068	18814	38.09	1310	1329	1305	1703	917	1310	1314.34	53.78	0	285	1348	1329	1316	1297	1284	1338	1306	86	393	500	780	1	1	17117100	226	13.06	0.95	12	0.11	101.00	1393.00	2895	20230407	-54.44	951	20231031	38.70	1532	-13.90	20240103	1125	17.24	20240220	2895	-54.44	20230407	829	59.11	20230314	0.24	N	033790	500	85 억		9205512	N	N	0	N	00	N
93	20240314	120406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1316	6	2	0.46	20767417	15811	32.01	1310	1329	1305	1703	917	1310	1313.48	53.78	0	286	1348	1329	1316	1297	1284	1338	1306	86	393	500	780	1	1	17117100	225	13.03	0.94	12	0.09	101.00	1393.00	2895	20230407	-54.54	951	20231031	38.38	1532	-14.10	20240103	1125	16.98	20240220	2895	-54.54	20230407	829	58.75	20230314	0.24	N	033790	500	85 억		9205512	N	N	0	N	00	N
94	20240314	110407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	9	2	0.69	20706793	15765	31.91	1310	1329	1305	1703	917	1310	1313.47	53.78	0	288	1348	1329	1316	1297	1284	1338	1306	86	393	500	780	1	1	17117100	226	13.06	0.95	12	0.09	101.00	1393.00	2895	20230407	-54.44	951	20231031	38.70	1532	-13.90	20240103	1125	17.24	20240220	2895	-54.44	20230407	829	59.11	20230314	0.24	N	033790	500	85 억		9205512	N	N	0	N	00	N
95	20240314	100408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	9	2	0.69	10503296	8026	16.25	1310	1329	1305	1703	917	1310	1308.66	53.78	0	-225	1348	1329	1316	1297	1284	1338	1306	86	393	500	780	1	1	17117100	226	13.06	0.95	12	0.05	101.00	1393.00	2895	20230407	-54.44	951	20231031	38.70	1532	-13.90	20240103	1125	17.24	20240220	2895	-54.44	20230407	829	59.11	20230314	0.24	N	033790	500	85 억		9205512	N	N	0	N	00	N
96	20240314	090406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1329	19	2	1.45	2103879	1606	3.25	1310	1329	1310	1703	917	1310	1310.01	53.78	0	19	1348	1329	1316	1297	1284	1338	1306	86	393	500	780	1	1	17117100	227	13.16	0.95	12	0.01	101.00	1393.00	2895	20230407	-54.09	951	20231031	39.75	1532	-13.25	20240103	1125	18.13	20240220	2895	-54.09	20230407	829	60.31	20230314	0.24	N	033790	500	85 억		9205512	N	N	0	N	00	N
97	20240313	160403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1310	4	2	0.31	65028171	49328	142.64	1306	1335	1303	1697	915	1306	1318.28	53.75	0	1279	1338	1322	1306	1290	1274	1314	1282	86	391	500	780	1	1	17117100	224	12.97	0.94	12	0.29	101.00	1393.00	2895	20230407	-54.75	951	20231031	37.75	1532	-14.49	20240103	1125	16.44	20240220	2895	-54.75	20230407	829	58.02	20230313	0.24	N	033790	500	85 억		9200476	N	N	0	N	00	N
98	20240313	150402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	5	2	0.38	56198969	42597	123.18	1306	1335	1303	1697	915	1306	1319.32	53.75	0	1416	1338	1322	1306	1290	1274	1314	1282	86	391	500	780	1	1	17117100	224	12.98	0.94	12	0.25	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230313	0.24	N	033790	500	85 억		9200476	N	N	0	N	00	N
99	20240313	140406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	5	2	0.38	55736156	42243	122.16	1306	1335	1303	1697	915	1306	1319.42	53.75	0	1431	1338	1322	1306	1290	1274	1314	1282	86	391	500	780	1	1	17117100	224	12.98	0.94	12	0.25	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230313	0.24	N	033790	500	85 억		9200476	N	N	0	N	00	N
100	20240313	130408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	14	2	1.07	48397881	36626	105.91	1306	1335	1305	1697	915	1306	1321.41	53.75	0	1396	1338	1322	1306	1290	1274	1314	1282	86	391	500	780	1	1	17117100	226	13.07	0.95	12	0.21	101.00	1393.00	2895	20230407	-54.40	951	20231031	38.80	1532	-13.84	20240103	1125	17.33	20240220	2895	-54.40	20230407	829	59.23	20230313	0.24	N	033790	500	85 억		9200476	N	N	0	N	00	N
101	20240313	120404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	19	2	1.45	40785165	30808	89.09	1306	1335	1306	1697	915	1306	1323.85	53.75	0	1662	1338	1322	1306	1290	1274	1314	1282	86	391	500	780	1	1	17117100	227	13.12	0.95	12	0.18	101.00	1393.00	2895	20230407	-54.23	951	20231031	39.33	1532	-13.51	20240103	1125	17.78	20240220	2895	-54.23	20230407	829	59.83	20230313	0.24	N	033790	500	85 억		9200476	N	N	0	N	00	N
102	20240313	110403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1322	16	2	1.23	38014338	28703	83.00	1306	1335	1306	1697	915	1306	1324.40	53.75	0	1115	1338	1322	1306	1290	1274	1314	1282	86	391	500	780	1	1	17117100	226	13.09	0.95	12	0.17	101.00	1393.00	2895	20230407	-54.34	951	20231031	39.01	1532	-13.71	20240103	1125	17.51	20240220	2895	-54.34	20230407	829	59.47	20230313	0.24	N	033790	500	85 억		9200476	N	N	0	N	00	N
103	20240313	100402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1334	28	2	2.14	31841642	24058	69.57	1306	1335	1306	1697	915	1306	1323.54	53.75	0	628	1338	1322	1306	1290	1274	1314	1282	86	391	500	780	1	1	17117100	228	13.21	0.96	12	0.14	101.00	1393.00	2895	20230407	-53.92	951	20231031	40.27	1532	-12.92	20240103	1125	18.58	20240220	2895	-53.92	20230407	829	60.92	20230313	0.24	N	033790	500	85 억		9200476	N	N	0	N	00	N
104	20240313	090403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	19	2	1.45	4443168	3367	9.74	1306	1326	1306	1697	915	1306	1319.62	53.75	0	-445	1338	1322	1306	1290	1274	1314	1282	86	391	500	780	1	1	17117100	227	13.12	0.95	12	0.02	101.00	1393.00	2895	20230407	-54.23	951	20231031	39.33	1532	-13.51	20240103	1125	17.78	20240220	2895	-54.23	20230407	829	59.83	20230313	0.24	N	033790	500	85 억		9200476	N	N	0	N	00	N
105	20240312	160358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1306	-16	5	-1.21	44954574	34581	139.78	1322	1322	1290	1718	926	1322	1299.98	53.73	0	844	1386	1353	1329	1296	1272	1342	1285	86	396	500	790	1	1	17117100	224	12.93	0.94	12	0.20	101.00	1393.00	2895	20230407	-54.89	951	20231031	37.33	1532	-14.75	20240103	1125	16.09	20240220	2895	-54.89	20230407	829	57.54	20230313	0.24	N	033790	500	85 억		9196754	N	N	0	N	00	N
106	20240312	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	-3	5	-0.23	43466847	33444	135.19	1322	1322	1290	1718	926	1322	1299.69	53.73	0	710	1386	1353	1329	1296	1272	1342	1285	86	396	500	790	1	1	17117100	226	13.06	0.95	12	0.20	101.00	1393.00	2895	20230407	-54.44	951	20231031	38.70	1532	-13.90	20240103	1125	17.24	20240220	2895	-54.44	20230407	829	59.11	20230313	0.24	N	033790	500	85 억		9196754	N	N	0	N	00	N
107	20240312	140355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	-3	5	-0.23	43453657	33434	135.15	1322	1322	1290	1718	926	1322	1299.68	53.73	0	710	1386	1353	1329	1296	1272	1342	1285	86	396	500	790	1	1	17117100	226	13.06	0.95	12	0.20	101.00	1393.00	2895	20230407	-54.44	951	20231031	38.70	1532	-13.90	20240103	1125	17.24	20240220	2895	-54.44	20230407	829	59.11	20230313	0.24	N	033790	500	85 억		9196754	N	N	0	N	00	N
108	20240312	130346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1305	-17	5	-1.29	43319483	33332	134.73	1322	1322	1290	1718	926	1322	1299.64	53.73	0	702	1386	1353	1329	1296	1272	1342	1285	86	396	500	790	1	1	17117100	223	12.92	0.94	12	0.19	101.00	1393.00	2895	20230407	-54.92	951	20231031	37.22	1532	-14.82	20240103	1125	16.00	20240220	2895	-54.92	20230407	829	57.42	20230313	0.24	N	033790	500	85 억		9196754	N	N	0	N	00	N
109	20240312	120400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1313	-9	5	-0.68	36162848	27848	112.57	1322	1322	1290	1718	926	1322	1298.58	53.73	0	592	1386	1353	1329	1296	1272	1342	1285	86	396	500	790	1	1	17117100	225	13.00	0.94	12	0.16	101.00	1393.00	2895	20230407	-54.65	951	20231031	38.07	1532	-14.30	20240103	1125	16.71	20240220	2895	-54.65	20230407	829	58.38	20230313	0.24	N	033790	500	85 억		9196754	N	N	0	N	00	N
110	20240312	110400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1302	-20	5	-1.51	33931883	26135	105.64	1322	1322	1290	1718	926	1322	1298.33	53.73	0	730	1386	1353	1329	1296	1272	1342	1285	86	396	500	790	1	1	17117100	223	12.89	0.93	12	0.15	101.00	1393.00	2895	20230407	-55.03	951	20231031	36.91	1532	-15.01	20240103	1125	15.73	20240220	2895	-55.03	20230407	829	57.06	20230313	0.24	N	033790	500	85 억		9196754	N	N	0	N	00	N
111	20240312	100359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1322	0	3	0.00	32637250	25141	101.62	1322	1322	1290	1718	926	1322	1298.17	53.73	0	34	1386	1353	1329	1296	1272	1342	1285	86	396	500	790	1	1	17117100	226	13.09	0.95	12	0.15	101.00	1393.00	2895	20230407	-54.34	951	20231031	39.01	1532	-13.71	20240103	1125	17.51	20240220	2895	-54.34	20230407	829	59.47	20230313	0.24	N	033790	500	85 억		9196754	N	N	0	N	00	N
112	20240312	090358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	-27	5	-2.04	7904536	6063	24.51	1322	1322	1292	1718	926	1322	1303.73	53.73	0	49	1386	1353	1329	1296	1272	1342	1285	86	396	500	790	1	1	17117100	222	12.82	0.93	12	0.04	101.00	1393.00	2895	20230407	-55.27	951	20231031	36.17	1532	-15.47	20240103	1125	15.11	20240220	2895	-55.27	20230407	829	56.21	20230313	0.24	N	033790	500	85 억		9196754	N	N	0	N	00	N
113	20240311	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1322	-14	5	-1.05	32602191	24539	52.42	1336	1362	1305	1736	936	1336	1328.59	53.76	0	-4944	1387	1361	1324	1298	1261	1374	1311	86	400	500	800	1	1	17117100	226	13.09	0.95	12	0.14	101.00	1393.00	2895	20230407	-54.34	951	20231031	39.01	1532	-13.71	20240103	1125	17.51	20240220	2895	-54.34	20230407	829	59.47	20230313	0.24	N	033790	500	85 억		9201705	N	N	0	N	00	N
114	20240311	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	-18	5	-1.35	29604250	22257	47.54	1336	1362	1318	1736	936	1336	1330.11	53.76	0	-4510	1387	1361	1324	1298	1261	1374	1311	86	400	500	800	1	1	17117100	226	13.05	0.95	12	0.13	101.00	1393.00	2895	20230407	-54.47	951	20231031	38.59	1532	-13.97	20240103	1125	17.16	20240220	2895	-54.47	20230407	829	58.99	20230313	0.24	N	033790	500	85 억		9201705	N	N	0	N	00	N
115	20240311	140355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	-16	5	-1.20	24502426	18392	39.29	1336	1362	1320	1736	936	1336	1332.23	53.76	0	-1154	1387	1361	1324	1298	1261	1374	1311	86	400	500	800	1	1	17117100	226	13.07	0.95	12	0.11	101.00	1393.00	2895	20230407	-54.40	951	20231031	38.80	1532	-13.84	20240103	1125	17.33	20240220	2895	-54.40	20230407	829	59.23	20230313	0.24	N	033790	500	85 억		9201705	N	N	0	N	00	N
116	20240311	130359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	4	2	0.30	11540869	8630	18.43	1336	1362	1323	1736	936	1336	1337.30	53.76	0	-131	1387	1361	1324	1298	1261	1374	1311	86	400	500	800	1	1	17117100	229	13.27	0.96	12	0.05	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1125	19.11	20240220	2895	-53.71	20230407	829	61.64	20230313	0.24	N	033790	500	85 억		9201705	N	N	0	N	00	N
117	20240311	120359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1346	10	2	0.75	10339051	7737	16.53	1336	1362	1323	1736	936	1336	1336.31	53.76	0	-259	1387	1361	1324	1298	1261	1374	1311	86	400	500	800	1	1	17117100	230	13.33	0.97	12	0.05	101.00	1393.00	2895	20230407	-53.51	951	20231031	41.54	1532	-12.14	20240103	1125	19.64	20240220	2895	-53.51	20230407	829	62.36	20230313	0.24	N	033790	500	85 억		9201705	N	N	0	N	00	N
118	20240311	110355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	11	2	0.82	10259884	7678	16.40	1336	1362	1323	1736	936	1336	1336.27	53.76	0	-259	1387	1361	1324	1298	1261	1374	1311	86	400	500	800	1	1	17117100	231	13.34	0.97	12	0.04	101.00	1393.00	2895	20230407	-53.47	951	20231031	41.64	1532	-12.08	20240103	1125	19.73	20240220	2895	-53.47	20230407	829	62.48	20230313	0.24	N	033790	500	85 억		9201705	N	N	0	N	00	N
119	20240311	100351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	11	2	0.82	10259884	7678	16.40	1336	1362	1323	1736	936	1336	1336.27	53.76	0	-259	1387	1361	1324	1298	1261	1374	1311	86	400	500	800	1	1	17117100	231	13.34	0.97	12	0.04	101.00	1393.00	2895	20230407	-53.47	951	20231031	41.64	1532	-12.08	20240103	1125	19.73	20240220	2895	-53.47	20230407	829	62.48	20230313	0.24	N	033790	500	85 억		9201705	N	N	0	N	00	N
120	20240311	090354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	14	2	1.05	3786395	2831	6.05	1336	1362	1323	1736	936	1336	1337.48	53.76	0	-350	1387	1361	1324	1298	1261	1374	1311	86	400	500	800	1	1	17117100	231	13.37	0.97	12	0.02	101.00	1393.00	2895	20230407	-53.37	951	20231031	41.96	1532	-11.88	20240103	1125	20.00	20240220	2895	-53.37	20230407	829	62.85	20230313	0.24	N	033790	500	85 억		9201705	N	N	0	N	00	N
121	20240308	160356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1336	10	2	0.75	61216502	46814	236.05	1287	1350	1287	1723	929	1326	1307.65	53.67	0	3501	1359	1342	1326	1309	1293	1351	1318	86	397	500	790	1	1	17117100	229	13.23	0.96	12	0.27	101.00	1393.00	2895	20230407	-53.85	951	20231031	40.48	1532	-12.79	20240103	1125	18.76	20240220	2895	-53.85	20230407	829	61.16	20230308	0.24	N	033790	500	85 억		9186204	N	N	0	N	00	N
122	20240308	150355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1314	-12	5	-0.90	60464444	46251	233.21	1287	1350	1287	1723	929	1326	1307.31	53.67	0	3553	1359	1342	1326	1309	1293	1351	1318	86	397	500	790	1	1	17117100	225	13.01	0.94	12	0.27	101.00	1393.00	2895	20230407	-54.61	951	20231031	38.17	1532	-14.23	20240103	1125	16.80	20240220	2895	-54.61	20230407	829	58.50	20230308	0.24	N	033790	500	85 억		9186204	N	N	0	N	00	N
123	20240308	140354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	-1	5	-0.08	60428955	46224	233.08	1287	1350	1287	1723	929	1326	1307.31	53.67	0	3554	1359	1342	1326	1309	1293	1351	1318	86	397	500	790	1	1	17117100	227	13.12	0.95	12	0.27	101.00	1393.00	2895	20230407	-54.23	951	20231031	39.33	1532	-13.51	20240103	1125	17.78	20240220	2895	-54.23	20230407	829	59.83	20230308	0.24	N	033790	500	85 억		9186204	N	N	0	N	00	N
124	20240308	130353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1308	-18	5	-1.36	40015887	30672	154.66	1287	1350	1287	1723	929	1326	1304.64	53.67	0	2792	1359	1342	1326	1309	1293	1351	1318	86	397	500	790	1	1	17117100	224	12.95	0.94	12	0.18	101.00	1393.00	2895	20230407	-54.82	951	20231031	37.54	1532	-14.62	20240103	1125	16.27	20240220	2895	-54.82	20230407	829	57.78	20230308	0.24	N	033790	500	85 억		9186204	N	N	0	N	00	N
125	20240308	120354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1308	-18	5	-1.36	39651095	30393	153.25	1287	1350	1287	1723	929	1326	1304.61	53.67	0	2914	1359	1342	1326	1309	1293	1351	1318	86	397	500	790	1	1	17117100	224	12.95	0.94	12	0.18	101.00	1393.00	2895	20230407	-54.82	951	20231031	37.54	1532	-14.62	20240103	1125	16.27	20240220	2895	-54.82	20230407	829	57.78	20230308	0.24	N	033790	500	85 억		9186204	N	N	0	N	00	N
126	20240308	110354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1308	-18	5	-1.36	39164519	30021	151.38	1287	1350	1287	1723	929	1326	1304.57	53.67	0	2989	1359	1342	1326	1309	1293	1351	1318	86	397	500	790	1	1	17117100	224	12.95	0.94	12	0.18	101.00	1393.00	2895	20230407	-54.82	951	20231031	37.54	1532	-14.62	20240103	1125	16.27	20240220	2895	-54.82	20230407	829	57.78	20230308	0.24	N	033790	500	85 억		9186204	N	N	0	N	00	N
127	20240308	100353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1332	6	2	0.45	19589885	15009	75.68	1287	1350	1287	1723	929	1326	1305.21	53.67	0	1858	1359	1342	1326	1309	1293	1351	1318	86	397	500	790	1	1	17117100	228	13.19	0.96	12	0.09	101.00	1393.00	2895	20230407	-53.99	951	20231031	40.06	1532	-13.05	20240103	1125	18.40	20240220	2895	-53.99	20230407	829	60.68	20230308	0.24	N	033790	500	85 억		9186204	N	N	0	N	00	N
128	20240308	090351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1317	-9	5	-0.68	9438395	7306	36.84	1287	1318	1287	1723	929	1326	1291.87	53.67	0	297	1359	1342	1326	1309	1293	1351	1318	86	397	500	790	1	1	17117100	225	13.04	0.95	12	0.04	101.00	1393.00	2895	20230407	-54.51	951	20231031	38.49	1532	-14.03	20240103	1125	17.07	20240220	2895	-54.51	20230407	829	58.87	20230308	0.24	N	033790	500	85 억		9186204	N	N	0	N	00	N
129	20240307	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1326	5	2	0.38	26209690	19826	86.71	1310	1343	1310	1717	925	1321	1321.99	53.67	0	-75	1365	1343	1318	1296	1271	1354	1307	86	396	500	790	1	1	17117100	227	13.13	0.95	12	0.12	101.00	1393.00	2895	20230407	-54.20	951	20231031	39.43	1532	-13.45	20240103	1125	17.87	20240220	2895	-54.20	20230407	829	59.95	20230307	0.24	N	033790	500	85 억		9186279	N	N	0	N	00	N
130	20240307	150337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1343	22	2	1.67	25563260	19340	84.58	1310	1343	1310	1717	925	1321	1321.78	53.67	0	-158	1365	1343	1318	1296	1271	1354	1307	86	396	500	790	1	1	17117100	230	13.30	0.96	12	0.11	101.00	1393.00	2895	20230407	-53.61	951	20231031	41.22	1532	-12.34	20240103	1125	19.38	20240220	2895	-53.61	20230407	829	62.00	20230307	0.24	N	033790	500	85 억		9186279	N	N	0	N	00	N
131	20240307	140347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1330	9	2	0.68	23035566	17448	76.31	1310	1339	1310	1717	925	1321	1320.24	53.67	0	-801	1365	1343	1318	1296	1271	1354	1307	86	396	500	790	1	1	17117100	228	13.17	0.95	12	0.10	101.00	1393.00	2895	20230407	-54.06	951	20231031	39.85	1532	-13.19	20240103	1125	18.22	20240220	2895	-54.06	20230407	829	60.43	20230307	0.24	N	033790	500	85 억		9186279	N	N	0	N	00	N
132	20240307	130350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	18	2	1.36	8097840	6140	26.85	1310	1339	1310	1717	925	1321	1318.87	53.67	0	-907	1365	1343	1318	1296	1271	1354	1307	86	396	500	790	1	1	17117100	229	13.26	0.96	12	0.04	101.00	1393.00	2895	20230407	-53.75	951	20231031	40.80	1532	-12.60	20240103	1125	19.02	20240220	2895	-53.75	20230407	829	61.52	20230307	0.24	N	033790	500	85 억		9186279	N	N	0	N	00	N
133	20240307	120351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	18	2	1.36	7778076	5901	25.81	1310	1339	1310	1717	925	1321	1318.09	53.67	0	-885	1365	1343	1318	1296	1271	1354	1307	86	396	500	790	1	1	17117100	229	13.26	0.96	12	0.03	101.00	1393.00	2895	20230407	-53.75	951	20231031	40.80	1532	-12.60	20240103	1125	19.02	20240220	2895	-53.75	20230407	829	61.52	20230307	0.24	N	033790	500	85 억		9186279	N	N	0	N	00	N
134	20240307	110352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1323	2	2	0.15	7196288	5465	23.90	1310	1332	1310	1717	925	1321	1316.80	53.67	0	-605	1365	1343	1318	1296	1271	1354	1307	86	396	500	790	1	1	17117100	226	13.10	0.95	12	0.03	101.00	1393.00	2895	20230407	-54.30	951	20231031	39.12	1532	-13.64	20240103	1125	17.60	20240220	2895	-54.30	20230407	829	59.59	20230307	0.24	N	033790	500	85 억		9186279	N	N	0	N	00	N
135	20240307	100351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1321	0	3	0.00	4401040	3349	14.65	1310	1321	1310	1717	925	1321	1314.14	53.67	0	-605	1365	1343	1318	1296	1271	1354	1307	86	396	500	790	1	1	17117100	226	13.08	0.95	12	0.02	101.00	1393.00	2895	20230407	-54.37	951	20231031	38.91	1532	-13.77	20240103	1125	17.42	20240220	2895	-54.37	20230407	829	59.35	20230307	0.24	N	033790	500	85 억		9186279	N	N	0	N	00	N
136	20240307	090348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	-10	5	-0.76	391698	299	1.31	1310	1311	1310	1717	925	1321	1310.03	53.67	0	-35	1365	1343	1318	1296	1271	1354	1307	86	396	500	790	1	1	17117100	224	12.98	0.94	12	0.00	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230307	0.24	N	033790	500	85 억		9186279	N	N	0	N	00	N
137	20240306	160349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1321	16	2	1.23	30000384	22865	59.26	1296	1340	1293	1696	914	1305	1312.07	53.65	0	2652	1353	1329	1317	1293	1281	1323	1287	86	391	500	780	1	1	17117100	226	13.08	0.95	12	0.13	101.00	1393.00	2895	20230407	-54.37	951	20231031	38.91	1532	-13.77	20240103	1125	17.42	20240220	2895	-54.37	20230407	829	59.35	20230306	0.24	N	033790	500	85 억		9183627	N	N	0	N	00	N
138	20240306	150349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	15	2	1.15	27369801	20853	54.04	1296	1340	1293	1696	914	1305	1312.51	53.65	0	2372	1353	1329	1317	1293	1281	1323	1287	86	391	500	780	1	1	17117100	226	13.07	0.95	12	0.12	101.00	1393.00	2895	20230407	-54.40	951	20231031	38.80	1532	-13.84	20240103	1125	17.33	20240220	2895	-54.40	20230407	829	59.23	20230306	0.24	N	033790	500	85 억		9183627	N	N	0	N	00	N
139	20240306	140349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	20	2	1.53	27019243	20586	53.35	1296	1340	1293	1696	914	1305	1312.51	53.65	0	2370	1353	1329	1317	1293	1281	1323	1287	86	391	500	780	1	1	17117100	227	13.12	0.95	12	0.12	101.00	1393.00	2895	20230407	-54.23	951	20231031	39.33	1532	-13.51	20240103	1125	17.78	20240220	2895	-54.23	20230407	829	59.83	20230306	0.24	N	033790	500	85 억		9183627	N	N	0	N	00	N
140	20240306	130350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	20	2	1.53	24041146	18315	47.46	1296	1340	1293	1696	914	1305	1312.65	53.65	0	2101	1353	1329	1317	1293	1281	1323	1287	86	391	500	780	1	1	17117100	227	13.12	0.95	12	0.11	101.00	1393.00	2895	20230407	-54.23	951	20231031	39.33	1532	-13.51	20240103	1125	17.78	20240220	2895	-54.23	20230407	829	59.83	20230306	0.24	N	033790	500	85 억		9183627	N	N	0	N	00	N
141	20240306	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1327	22	2	1.69	21049474	16040	41.57	1296	1340	1293	1696	914	1305	1312.31	53.65	0	1802	1353	1329	1317	1293	1281	1323	1287	86	391	500	780	1	1	17117100	227	13.14	0.95	12	0.09	101.00	1393.00	2895	20230407	-54.16	951	20231031	39.54	1532	-13.38	20240103	1125	17.96	20240220	2895	-54.16	20230407	829	60.07	20230306	0.24	N	033790	500	85 억		9183627	N	N	0	N	00	N
142	20240306	110349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	35	2	2.68	19183130	14627	37.91	1296	1340	1293	1696	914	1305	1311.49	53.65	0	1236	1353	1329	1317	1293	1281	1323	1287	86	391	500	780	1	1	17117100	229	13.27	0.96	12	0.09	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1125	19.11	20240220	2895	-53.71	20230407	829	61.64	20230306	0.24	N	033790	500	85 억		9183627	N	N	0	N	00	N
143	20240306	100344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	6	2	0.46	15803603	12062	31.26	1296	1333	1293	1696	914	1305	1310.20	53.65	0	741	1353	1329	1317	1293	1281	1323	1287	86	391	500	780	1	1	17117100	224	12.98	0.94	12	0.07	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230306	0.24	N	033790	500	85 억		9183627	N	N	0	N	00	N
144	20240306	090349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1293	-12	5	-0.92	646464	499	1.29	1296	1296	1293	1696	914	1305	1295.52	53.65	0	-106	1353	1329	1317	1293	1281	1323	1287	86	391	500	780	1	1	17117100	221	12.80	0.93	12	0.00	101.00	1393.00	2895	20230407	-55.34	951	20231031	35.96	1532	-15.60	20240103	1125	14.93	20240220	2895	-55.34	20230407	829	55.97	20230306	0.24	N	033790	500	85 억		9183627	N	N	0	N	00	N
145	20240305	160346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1305	-36	5	-2.68	50777862	38587	58.42	1341	1341	1305	1743	939	1341	1315.93	53.66	0	-7086	1396	1368	1349	1321	1302	1359	1312	86	402	500	800	1	1	17117100	223	12.92	0.94	12	0.23	101.00	1393.00	2895	20230407	-54.92	951	20231031	37.22	1532	-14.82	20240103	1125	16.00	20240220	2895	-54.92	20230407	829	57.42	20230306	0.24	N	033790	500	85 억		9184365	N	N	0	N	00	N
146	20240305	150349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1328	-13	5	-0.97	50190524	38137	57.74	1341	1341	1305	1743	939	1341	1316.06	53.66	0	-7035	1396	1368	1349	1321	1302	1359	1312	86	402	500	800	1	1	17117100	227	13.15	0.95	12	0.22	101.00	1393.00	2895	20230407	-54.13	951	20231031	39.64	1532	-13.32	20240103	1125	18.04	20240220	2895	-54.13	20230407	829	60.19	20230306	0.24	N	033790	500	85 억		9184365	N	N	0	N	00	N
147	20240305	140343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1305	-36	5	-2.68	28512746	21711	32.87	1341	1341	1305	1743	939	1341	1313.29	53.66	0	-6961	1396	1368	1349	1321	1302	1359	1312	86	402	500	800	1	1	17117100	223	12.92	0.94	12	0.13	101.00	1393.00	2895	20230407	-54.92	951	20231031	37.22	1532	-14.82	20240103	1125	16.00	20240220	2895	-54.92	20230407	829	57.42	20230306	0.24	N	033790	500	85 억		9184365	N	N	0	N	00	N
148	20240305	130345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1308	-33	5	-2.46	18779833	14261	21.59	1341	1341	1307	1743	939	1341	1316.87	53.66	0	-6779	1396	1368	1349	1321	1302	1359	1312	86	402	500	800	1	1	17117100	224	12.95	0.94	12	0.08	101.00	1393.00	2895	20230407	-54.82	951	20231031	37.54	1532	-14.62	20240103	1125	16.27	20240220	2895	-54.82	20230407	829	57.78	20230306	0.24	N	033790	500	85 억		9184365	N	N	0	N	00	N
149	20240305	120346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1310	-31	5	-2.31	15662162	11881	17.99	1341	1341	1310	1743	939	1341	1318.25	53.66	0	-6754	1396	1368	1349	1321	1302	1359	1312	86	402	500	800	1	1	17117100	224	12.97	0.94	12	0.07	101.00	1393.00	2895	20230407	-54.75	951	20231031	37.75	1532	-14.49	20240103	1125	16.44	20240220	2895	-54.75	20230407	829	58.02	20230306	0.24	N	033790	500	85 억		9184365	N	N	0	N	00	N
150	20240305	110345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1316	-25	5	-1.86	12242582	9273	14.04	1341	1341	1315	1743	939	1341	1320.24	53.66	0	-6161	1396	1368	1349	1321	1302	1359	1312	86	402	500	800	1	1	17117100	225	13.03	0.94	12	0.05	101.00	1393.00	2895	20230407	-54.54	951	20231031	38.38	1532	-14.10	20240103	1125	16.98	20240220	2895	-54.54	20230407	829	58.75	20230306	0.24	N	033790	500	85 억		9184365	N	N	0	N	00	N
151	20240305	100343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1316	-25	5	-1.86	10873888	8233	12.46	1341	1341	1315	1743	939	1341	1320.77	53.66	0	-5407	1396	1368	1349	1321	1302	1359	1312	86	402	500	800	1	1	17117100	225	13.03	0.94	12	0.05	101.00	1393.00	2895	20230407	-54.54	951	20231031	38.38	1532	-14.10	20240103	1125	16.98	20240220	2895	-54.54	20230407	829	58.75	20230306	0.24	N	033790	500	85 억		9184365	N	N	0	N	00	N
152	20240305	090344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	-8	5	-0.60	329814	246	0.37	1341	1341	1333	1743	939	1341	1340.71	53.66	0	-52	1396	1368	1349	1321	1302	1359	1312	86	402	500	800	1	1	17117100	228	13.20	0.96	12	0.00	101.00	1393.00	2895	20230407	-53.96	951	20231031	40.17	1532	-12.99	20240103	1125	18.49	20240220	2895	-53.96	20230407	829	60.80	20230306	0.24	N	033790	500	85 억		9184365	N	N	0	N	00	N
153	20240304	160343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	-39	5	-2.83	88796993	66042	173.76	1367	1377	1330	1794	966	1380	1344.56	53.65	0	-5634	1446	1413	1387	1354	1328	1429	1370	86	414	500	820	1	1	17117100	230	13.28	0.96	12	0.39	101.00	1393.00	2895	20230407	-53.68	951	20231031	41.01	1532	-12.47	20240103	1125	19.20	20240220	2895	-53.68	20230407	829	61.76	20230306	0.28	N	033790	500	85 억		9182999	N	N	0	N	00	N
154	20240304	150343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	-45	5	-3.26	83973196	62429	164.26	1367	1377	1330	1794	966	1380	1345.10	53.65	0	-5791	1446	1413	1387	1354	1328	1429	1370	86	414	500	820	1	1	17117100	229	13.22	0.96	12	0.36	101.00	1393.00	2895	20230407	-53.89	951	20231031	40.38	1532	-12.86	20240103	1125	18.67	20240220	2895	-53.89	20230407	829	61.04	20230306	0.28	N	033790	500	85 억		9182999	N	N	0	N	00	N
155	20240304	140324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	-40	5	-2.90	78849770	58596	154.17	1367	1377	1330	1794	966	1380	1345.65	53.65	0	-6059	1446	1413	1387	1354	1328	1429	1370	86	414	500	820	1	1	17117100	229	13.27	0.96	12	0.34	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1125	19.11	20240220	2895	-53.71	20230407	829	61.64	20230306	0.28	N	033790	500	85 억		9182999	N	N	0	N	00	N
156	20240304	130340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	-40	5	-2.90	74470563	55329	145.58	1367	1377	1330	1794	966	1380	1345.96	53.65	0	-6022	1446	1413	1387	1354	1328	1429	1370	86	414	500	820	1	1	17117100	229	13.27	0.96	12	0.32	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1125	19.11	20240220	2895	-53.71	20230407	829	61.64	20230306	0.28	N	033790	500	85 억		9182999	N	N	0	N	00	N
157	20240304	120325	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	-39	5	-2.83	74202544	55129	145.05	1367	1377	1330	1794	966	1380	1345.98	53.65	0	-5947	1446	1413	1387	1354	1328	1429	1370	86	414	500	820	1	1	17117100	230	13.28	0.96	12	0.32	101.00	1393.00	2895	20230407	-53.68	951	20231031	41.01	1532	-12.47	20240103	1125	19.20	20240220	2895	-53.68	20230407	829	61.76	20230306	0.28	N	033790	500	85 억		9182999	N	N	0	N	00	N
158	20240304	110338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	-25	5	-1.81	70717594	52521	138.19	1367	1377	1330	1794	966	1380	1346.46	53.65	0	-5846	1446	1413	1387	1354	1328	1429	1370	86	414	500	820	1	1	17117100	232	13.42	0.97	12	0.31	101.00	1393.00	2895	20230407	-53.20	951	20231031	42.48	1532	-11.55	20240103	1125	20.44	20240220	2895	-53.20	20230407	829	63.45	20230306	0.28	N	033790	500	85 억		9182999	N	N	0	N	00	N
159	20240304	100340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	-45	5	-3.26	28416569	21076	55.45	1367	1377	1335	1794	966	1380	1348.29	53.65	0	-4296	1446	1413	1387	1354	1328	1429	1370	86	414	500	820	1	1	17117100	229	13.22	0.96	12	0.12	101.00	1393.00	2895	20230407	-53.89	951	20231031	40.38	1532	-12.86	20240103	1125	18.67	20240220	2895	-53.89	20230407	829	61.04	20230306	0.28	N	033790	500	85 억		9182999	N	N	0	N	00	N
160	20240304	090339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1377	-3	5	-0.22	2618005	1915	5.04	1367	1377	1367	1794	966	1380	1367.10	53.65	0	-291	1446	1413	1387	1354	1328	1429	1370	86	414	500	820	1	1	17117100	236	13.63	0.99	12	0.01	101.00	1393.00	2895	20230407	-52.44	951	20231031	44.79	1532	-10.12	20240103	1125	22.40	20240220	2895	-52.44	20230407	829	66.10	20230306	0.28	N	033790	500	85 억		9182999	N	N	0	N	00	N