KissMeData/417180/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	161231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3940	-45	5	-1.13	714523975	181218	46.76	3955	4015	3820	5180	2790	3985	3942.86	0.09	0	2667	4131	4057	4001	3927	3871	4030	3900	17	1195	100	2550	5	1	16636999	655	32.30	2.74	12	1.09	122.00	1439.00	7750	20230414	-49.16	2715	20231031	45.12	4830	-18.43	20240124	3240	21.60	20240102	7750	-49.16	20230414	2715	45.12	20231031	4.47	N	417180	100	16 억		14557	N	N	0	N	00	N
3	20240329	151233	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3985	0	3	0.00	685243785	173833	44.85	3955	4015	3820	5180	2790	3985	3941.92	0.09	0	2815	4131	4057	4001	3927	3871	4030	3900	17	1195	100	2550	5	1	16636999	663	32.66	2.77	12	1.04	122.00	1439.00	7750	20230414	-48.58	2715	20231031	46.78	4830	-17.49	20240124	3240	22.99	20240102	7750	-48.58	20230414	2715	46.78	20231031	4.47	N	417180	100	16 억		14557	N	N	0	N	00	N
4	20240329	141227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3970	-15	5	-0.38	574808045	145852	37.63	3955	4015	3820	5180	2790	3985	3940.98	0.09	0	4353	4131	4057	4001	3927	3871	4030	3900	17	1195	100	2550	5	1	16636999	660	32.54	2.76	12	0.88	122.00	1439.00	7750	20230414	-48.77	2715	20231031	46.22	4830	-17.81	20240124	3240	22.53	20240102	7750	-48.77	20230414	2715	46.22	20231031	4.47	N	417180	100	16 억		14557	N	N	0	N	00	N
5	20240329	131206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3980	-5	5	-0.13	539619670	137005	35.35	3955	4015	3820	5180	2790	3985	3938.62	0.09	0	5292	4131	4057	4001	3927	3871	4030	3900	17	1195	100	2550	5	1	16636999	662	32.62	2.77	12	0.82	122.00	1439.00	7750	20230414	-48.65	2715	20231031	46.59	4830	-17.60	20240124	3240	22.84	20240102	7750	-48.65	20230414	2715	46.59	20231031	4.47	N	417180	100	16 억		14557	N	N	0	N	00	N
6	20240329	121220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3975	-10	5	-0.25	487756390	123963	31.98	3955	4015	3820	5180	2790	3985	3934.61	0.09	0	4733	4131	4057	4001	3927	3871	4030	3900	17	1195	100	2550	5	1	16636999	661	32.58	2.76	12	0.75	122.00	1439.00	7750	20230414	-48.71	2715	20231031	46.41	4830	-17.70	20240124	3240	22.69	20240102	7750	-48.71	20230414	2715	46.41	20231031	4.47	N	417180	100	16 억		14557	N	N	0	N	00	N
7	20240329	111206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3945	-40	5	-1.00	454567690	115581	29.82	3955	4015	3820	5180	2790	3985	3932.80	0.09	0	7620	4131	4057	4001	3927	3871	4030	3900	17	1195	100	2550	5	1	16636999	656	32.34	2.74	12	0.69	122.00	1439.00	7750	20230414	-49.10	2715	20231031	45.30	4830	-18.32	20240124	3240	21.76	20240102	7750	-49.10	20230414	2715	45.30	20231031	4.47	N	417180	100	16 억		14557	N	N	0	N	00	N
8	20240329	101206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3985	0	3	0.00	369781230	94156	24.29	3955	4015	3820	5180	2790	3985	3927.20	0.09	0	8682	4131	4057	4001	3927	3871	4030	3900	17	1195	100	2550	5	1	16636999	663	32.66	2.77	12	0.57	122.00	1439.00	7750	20230414	-48.58	2715	20231031	46.78	4830	-17.49	20240124	3240	22.99	20240102	7750	-48.58	20230414	2715	46.78	20231031	4.47	N	417180	100	16 억		14557	N	N	0	N	00	N
9	20240329	091206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	5	2	0.13	121244810	30745	7.93	3955	4015	3820	5180	2790	3985	3943.29	0.09	0	-1292	4131	4057	4001	3927	3871	4030	3900	17	1195	100	2550	5	1	16636999	664	32.70	2.77	12	0.18	122.00	1439.00	7750	20230414	-48.52	2715	20231031	46.96	4830	-17.39	20240124	3240	23.15	20240102	7750	-48.52	20230414	2715	46.96	20231031	4.47	N	417180	100	16 억		14557	N	N	0	N	00	N
10	20240328	161214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3985	-130	5	-3.16	1537807820	385699	42.95	4070	4075	3945	5340	2885	4115	3987.03	0.18	0	-26090	4258	4186	4073	4001	3888	4222	4037	17	1225	100	2630	5	1	16636999	663	32.66	2.77	12	2.32	122.00	1439.00	7750	20230414	-48.58	2715	20231031	46.78	4830	-17.49	20240124	3240	22.99	20240102	7750	-48.58	20230414	2715	46.78	20231031	4.57	N	417180	100	16 억		30131	N	N	0	N	00	N
11	20240328	151215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3955	-160	5	-3.89	1450719815	363761	40.51	4070	4075	3950	5340	2885	4115	3988.07	0.18	0	-26496	4258	4186	4073	4001	3888	4222	4037	17	1225	100	2630	5	1	16636999	658	32.42	2.75	12	2.19	122.00	1439.00	7750	20230414	-48.97	2715	20231031	45.67	4830	-18.12	20240124	3240	22.07	20240102	7750	-48.97	20230414	2715	45.67	20231031	4.57	N	417180	100	16 억		30131	N	N	0	N	00	N
12	20240328	141201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3970	-145	5	-3.52	1332535870	333892	37.18	4070	4075	3950	5340	2885	4115	3990.88	0.18	0	-29730	4258	4186	4073	4001	3888	4222	4037	17	1225	100	2630	5	1	16636999	660	32.54	2.76	12	2.01	122.00	1439.00	7750	20230414	-48.77	2715	20231031	46.22	4830	-17.81	20240124	3240	22.53	20240102	7750	-48.77	20230414	2715	46.22	20231031	4.57	N	417180	100	16 억		30131	N	N	0	N	00	N
13	20240328	131203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3980	-135	5	-3.28	1232040695	308554	34.36	4070	4075	3955	5340	2885	4115	3992.91	0.18	0	-28624	4258	4186	4073	4001	3888	4222	4037	17	1225	100	2630	5	1	16636999	662	32.62	2.77	12	1.85	122.00	1439.00	7750	20230414	-48.65	2715	20231031	46.59	4830	-17.60	20240124	3240	22.84	20240102	7750	-48.65	20230414	2715	46.59	20231031	4.57	N	417180	100	16 억		30131	N	N	0	N	00	N
14	20240328	121205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	-125	5	-3.04	1080823425	270458	30.12	4070	4075	3960	5340	2885	4115	3996.22	0.18	0	-23234	4258	4186	4073	4001	3888	4222	4037	17	1225	100	2630	5	1	16636999	664	32.70	2.77	12	1.63	122.00	1439.00	7750	20230414	-48.52	2715	20231031	46.96	4830	-17.39	20240124	3240	23.15	20240102	7750	-48.52	20230414	2715	46.96	20231031	4.57	N	417180	100	16 억		30131	N	N	0	N	00	N
15	20240328	111209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3975	-140	5	-3.40	957598520	239582	26.68	4070	4075	3960	5340	2885	4115	3996.90	0.18	0	-11134	4258	4186	4073	4001	3888	4222	4037	17	1225	100	2630	5	1	16636999	661	32.58	2.76	12	1.44	122.00	1439.00	7750	20230414	-48.71	2715	20231031	46.41	4830	-17.70	20240124	3240	22.69	20240102	7750	-48.71	20230414	2715	46.41	20231031	4.57	N	417180	100	16 억		30131	N	N	0	N	00	N
16	20240328	101218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3970	-145	5	-3.52	821444880	205276	22.86	4070	4075	3960	5340	2885	4115	4001.60	0.18	0	-9650	4258	4186	4073	4001	3888	4222	4037	17	1225	100	2630	5	1	16636999	660	32.54	2.76	12	1.23	122.00	1439.00	7750	20230414	-48.77	2715	20231031	46.22	4830	-17.81	20240124	3240	22.53	20240102	7750	-48.77	20230414	2715	46.22	20231031	4.57	N	417180	100	16 억		30131	N	N	0	N	00	N
17	20240328	091225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4070	-45	5	-1.09	268836400	66792	7.44	4070	4070	3975	5340	2885	4115	4024.83	0.18	0	-12282	4258	4186	4073	4001	3888	4222	4037	17	1225	100	2630	5	1	16636999	677	33.36	2.83	12	0.40	122.00	1439.00	7750	20230414	-47.48	2715	20231031	49.91	4830	-15.73	20240124	3240	25.62	20240102	7750	-47.48	20230414	2715	49.91	20231031	4.57	N	417180	100	16 억		30131	N	N	0	N	00	N
18	20240327	161221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4115	40	2	0.98	3605866060	892783	44.83	4050	4145	3960	5290	2855	4075	4038.76	0.62	0	-74194	4351	4212	3996	3857	3641	4282	3927	17	1215	100	2600	5	1	16636999	685	33.73	2.86	12	5.37	122.00	1439.00	7750	20230414	-46.90	2715	20231031	51.57	4830	-14.80	20240124	3240	27.01	20240102	7750	-46.90	20230414	2715	51.57	20231031	4.67	N	417180	100	16 억		102604	N	N	0	N	00	N
19	20240327	151220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4090	15	2	0.37	3438987635	852162	42.79	4050	4145	3960	5290	2855	4075	4035.56	0.62	0	-74112	4351	4212	3996	3857	3641	4282	3927	17	1215	100	2600	5	1	16636999	680	33.52	2.84	12	5.12	122.00	1439.00	7750	20230414	-47.23	2715	20231031	50.64	4830	-15.32	20240124	3240	26.23	20240102	7750	-47.23	20230414	2715	50.64	20231031	4.67	N	417180	100	16 억		102604	N	N	0	N	00	N
20	20240327	141220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4080	5	2	0.12	2912065335	724054	36.35	4050	4105	3960	5290	2855	4075	4021.81	0.62	0	-56824	4351	4212	3996	3857	3641	4282	3927	17	1215	100	2600	5	1	16636999	679	33.44	2.84	12	4.35	122.00	1439.00	7750	20230414	-47.35	2715	20231031	50.28	4830	-15.53	20240124	3240	25.93	20240102	7750	-47.35	20230414	2715	50.28	20231031	4.67	N	417180	100	16 억		102604	N	N	0	N	00	N
21	20240327	131218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	-85	5	-2.09	2421081555	602926	30.27	4050	4075	3960	5290	2855	4075	4015.45	0.62	0	-46918	4351	4212	3996	3857	3641	4282	3927	17	1215	100	2600	5	1	16636999	664	32.70	2.77	12	3.62	122.00	1439.00	7750	20230414	-48.52	2715	20231031	46.96	4830	-17.39	20240124	3240	23.15	20240102	7750	-48.52	20230414	2715	46.96	20231031	4.67	N	417180	100	16 억		102604	N	N	0	N	00	N
22	20240327	121219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	-85	5	-2.09	2202411165	547924	27.51	4050	4075	3965	5290	2855	4075	4019.45	0.62	0	-47435	4351	4212	3996	3857	3641	4282	3927	17	1215	100	2600	5	1	16636999	664	32.70	2.77	12	3.29	122.00	1439.00	7750	20230414	-48.52	2715	20231031	46.96	4830	-17.39	20240124	3240	23.15	20240102	7750	-48.52	20230414	2715	46.96	20231031	4.67	N	417180	100	16 억		102604	N	N	0	N	00	N
23	20240327	111216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4020	-55	5	-1.35	2081437510	517671	25.99	4050	4075	3965	5290	2855	4075	4020.66	0.62	0	-50625	4351	4212	3996	3857	3641	4282	3927	17	1215	100	2600	5	1	16636999	669	32.95	2.79	12	3.11	122.00	1439.00	7750	20230414	-48.13	2715	20231031	48.07	4830	-16.77	20240124	3240	24.07	20240102	7750	-48.13	20230414	2715	48.07	20231031	4.67	N	417180	100	16 억		102604	N	N	0	N	00	N
24	20240327	101214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4030	-45	5	-1.10	1851600920	460580	23.13	4050	4075	3965	5290	2855	4075	4020.03	0.62	0	-37455	4351	4212	3996	3857	3641	4282	3927	17	1215	100	2600	5	1	16636999	670	33.03	2.80	12	2.77	122.00	1439.00	7750	20230414	-48.00	2715	20231031	48.43	4830	-16.56	20240124	3240	24.38	20240102	7750	-48.00	20230414	2715	48.43	20231031	4.67	N	417180	100	16 억		102604	N	N	0	N	00	N
25	20240327	091223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4015	-60	5	-1.47	1005309705	248881	12.50	4050	4075	4005	5290	2855	4075	4039.17	0.62	0	-49145	4351	4212	3996	3857	3641	4282	3927	17	1215	100	2600	5	1	16636999	668	32.91	2.79	12	1.50	122.00	1439.00	7750	20230414	-48.19	2715	20231031	47.88	4830	-16.87	20240124	3240	23.92	20240102	7750	-48.19	20230414	2715	47.88	20231031	4.67	N	417180	100	16 억		102604	N	N	0	N	00	N
26	20240326	161112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4075	235	2	6.12	7913437670	1965592	601.10	3800	4135	3780	4990	2690	3840	4025.71	0.92	0	-33424	3950	3895	3810	3755	3670	3922	3782	17	1150	100	2450	5	1	16636999	678	33.40	2.83	12	11.81	122.00	1439.00	7750	20230321	-47.42	2715	20231031	50.09	4830	-15.63	20240124	3240	25.77	20240102	7750	-47.42	20230414	2715	50.09	20231031	4.60	N	417180	100	16 억		152445	N	N	0	N	00	N
27	20240326	151205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4085	245	2	6.38	7576076635	1882985	575.84	3800	4135	3780	4990	2690	3840	4023.45	0.92	0	-27686	3950	3895	3810	3755	3670	3922	3782	17	1150	100	2450	5	1	16636999	680	33.48	2.84	12	11.32	122.00	1439.00	7750	20230321	-47.29	2715	20231031	50.46	4830	-15.42	20240124	3240	26.08	20240102	7750	-47.29	20230414	2715	50.46	20231031	4.60	N	417180	100	16 억		152445	N	N	0	N	00	N
28	20240326	141202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4110	270	2	7.03	6411361820	1598620	488.88	3800	4135	3780	4990	2690	3840	4010.57	0.92	0	-61575	3950	3895	3810	3755	3670	3922	3782	17	1150	100	2450	5	1	16636999	684	33.69	2.86	12	9.61	122.00	1439.00	7750	20230321	-46.97	2715	20231031	51.38	4830	-14.91	20240124	3240	26.85	20240102	7750	-46.97	20230414	2715	51.38	20231031	4.60	N	417180	100	16 억		152445	N	N	0	N	00	N
29	20240326	131156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4000	160	2	4.17	3599217150	908032	277.69	3800	4075	3780	4990	2690	3840	3963.77	0.92	0	-101571	3950	3895	3810	3755	3670	3922	3782	17	1150	100	2450	5	1	16636999	665	32.79	2.78	12	5.46	122.00	1439.00	7750	20230321	-48.39	2715	20231031	47.33	4830	-17.18	20240124	3240	23.46	20240102	7750	-48.39	20230414	2715	47.33	20231031	4.60	N	417180	100	16 억		152445	N	N	0	N	00	N
30	20240326	121154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4010	170	2	4.43	2506830260	634785	194.13	3800	4075	3780	4990	2690	3840	3949.12	0.92	0	-49511	3950	3895	3810	3755	3670	3922	3782	17	1150	100	2450	5	1	16636999	667	32.87	2.79	12	3.82	122.00	1439.00	7750	20230321	-48.26	2715	20231031	47.70	4830	-16.98	20240124	3240	23.77	20240102	7750	-48.26	20230414	2715	47.70	20231031	4.60	N	417180	100	16 억		152445	N	N	0	N	00	N
31	20240326	111151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	90	2	2.34	1422611840	363970	111.31	3800	3965	3780	4990	2690	3840	3908.62	0.92	0	-45685	3950	3895	3810	3755	3670	3922	3782	17	1150	100	2450	5	1	16636999	654	32.21	2.73	12	2.19	122.00	1439.00	7750	20230321	-49.29	2715	20231031	44.75	4830	-18.63	20240124	3240	21.30	20240102	7750	-49.29	20230414	2715	44.75	20231031	4.60	N	417180	100	16 억		152445	N	N	0	N	00	N
32	20240326	101155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	80	2	2.08	935506530	240261	73.47	3800	3960	3780	4990	2690	3840	3893.73	0.92	0	-30369	3950	3895	3810	3755	3670	3922	3782	17	1150	100	2450	5	1	16636999	652	32.13	2.72	12	1.44	122.00	1439.00	7750	20230321	-49.42	2715	20231031	44.38	4830	-18.84	20240124	3240	20.99	20240102	7750	-49.42	20230414	2715	44.38	20231031	4.60	N	417180	100	16 억		152445	N	N	0	N	00	N
33	20240326	091204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3800	-40	5	-1.04	74090085	19424	5.94	3800	3860	3790	4990	2690	3840	3814.23	0.92	0	-2699	3950	3895	3810	3755	3670	3922	3782	17	1150	100	2450	5	1	16636999	632	31.15	2.64	12	0.12	122.00	1439.00	7750	20230321	-50.97	2715	20231031	39.96	4830	-21.33	20240124	3240	17.28	20240102	7750	-50.97	20230414	2715	39.96	20231031	4.60	N	417180	100	16 억		152445	N	N	0	N	00	N
34	20240325	161245	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3840	120	2	3.23	1243560320	325768	248.10	3735	3865	3725	4835	2605	3720	3817.29	0.61	0	43410	3853	3786	3708	3641	3563	3820	3675	17	1115	100	2380	5	1	16636999	639	31.48	2.67	12	1.96	122.00	1439.00	7750	20230321	-50.45	2715	20231031	41.44	4830	-20.50	20240124	3240	18.52	20240102	7750	-50.45	20230414	2715	41.44	20231031	4.54	N	417180	100	16 억		101473	N	N	0	N	00	N
35	20240325	151249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3840	120	2	3.23	1151907915	301886	229.92	3735	3865	3725	4835	2605	3720	3815.70	0.61	0	41844	3853	3786	3708	3641	3563	3820	3675	17	1115	100	2380	5	1	16636999	639	31.48	2.67	12	1.81	122.00	1439.00	7750	20230321	-50.45	2715	20231031	41.44	4830	-20.50	20240124	3240	18.52	20240102	7750	-50.45	20230414	2715	41.44	20231031	4.54	N	417180	100	16 억		101473	N	N	0	N	00	N
36	20240325	141248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3820	100	2	2.69	991463280	259956	197.98	3735	3865	3725	4835	2605	3720	3813.97	0.61	0	41252	3853	3786	3708	3641	3563	3820	3675	17	1115	100	2380	5	1	16636999	636	31.31	2.65	12	1.56	122.00	1439.00	7750	20230321	-50.71	2715	20231031	40.70	4830	-20.91	20240124	3240	17.90	20240102	7750	-50.71	20230414	2715	40.70	20231031	4.54	N	417180	100	16 억		101473	N	N	0	N	00	N
37	20240325	131245	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3825	105	2	2.82	902124670	236557	180.16	3735	3865	3725	4835	2605	3720	3813.56	0.61	0	44739	3853	3786	3708	3641	3563	3820	3675	17	1115	100	2380	5	1	16636999	636	31.35	2.66	12	1.42	122.00	1439.00	7750	20230321	-50.65	2715	20231031	40.88	4830	-20.81	20240124	3240	18.06	20240102	7750	-50.65	20230414	2715	40.88	20231031	4.54	N	417180	100	16 억		101473	N	N	0	N	00	N
38	20240325	121249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3810	90	2	2.42	491278005	129403	98.55	3735	3825	3725	4835	2605	3720	3796.50	0.61	0	19493	3853	3786	3708	3641	3563	3820	3675	17	1115	100	2380	5	1	16636999	634	31.23	2.65	12	0.78	122.00	1439.00	7750	20230321	-50.84	2715	20231031	40.33	4830	-21.12	20240124	3240	17.59	20240102	7750	-50.84	20230414	2715	40.33	20231031	4.54	N	417180	100	16 억		101473	N	N	0	N	00	N
39	20240325	111248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3820	100	2	2.69	400402040	105524	80.37	3735	3825	3725	4835	2605	3720	3794.42	0.61	0	17388	3853	3786	3708	3641	3563	3820	3675	17	1115	100	2380	5	1	16636999	636	31.31	2.65	12	0.63	122.00	1439.00	7750	20230321	-50.71	2715	20231031	40.70	4830	-20.91	20240124	3240	17.90	20240102	7750	-50.71	20230414	2715	40.70	20231031	4.54	N	417180	100	16 억		101473	N	N	0	N	00	N
40	20240325	101247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3800	80	2	2.15	313463620	82661	62.95	3735	3825	3725	4835	2605	3720	3792.16	0.61	0	8252	3853	3786	3708	3641	3563	3820	3675	17	1115	100	2380	5	1	16636999	632	31.15	2.64	12	0.50	122.00	1439.00	7750	20230321	-50.97	2715	20231031	39.96	4830	-21.33	20240124	3240	17.28	20240102	7750	-50.97	20230414	2715	39.96	20231031	4.54	N	417180	100	16 억		101473	N	N	0	N	00	N
41	20240325	091252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	95	2	2.55	117769860	31133	23.71	3735	3825	3725	4835	2605	3720	3782.80	0.61	0	6114	3853	3786	3708	3641	3563	3820	3675	17	1115	100	2380	5	1	16636999	635	31.27	2.65	12	0.19	122.00	1439.00	7750	20230321	-50.77	2715	20231031	40.52	4830	-21.01	20240124	3240	17.75	20240102	7750	-50.77	20230414	2715	40.52	20231031	4.54	N	417180	100	16 억		101473	N	N	0	N	00	N
42	20240322	161249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	5	2	0.13	481703810	129982	89.27	3705	3775	3630	4825	2605	3715	3705.92	0.62	0	-445	3825	3770	3695	3640	3565	3797	3667	17	1110	100	2370	5	1	16636999	619	30.49	2.59	12	0.78	122.00	1439.00	7750	20230321	-52.00	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	7750	-52.00	20230414	2715	37.02	20231031	4.49	N	417180	100	16 억		102702	N	N	0	N	00	N
43	20240322	151252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	5	2	0.13	472467760	127497	87.57	3705	3775	3630	4825	2605	3715	3705.71	0.62	0	-644	3825	3770	3695	3640	3565	3797	3667	17	1110	100	2370	5	1	16636999	619	30.49	2.59	12	0.77	122.00	1439.00	7750	20230321	-52.00	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	7750	-52.00	20230414	2715	37.02	20231031	4.49	N	417180	100	16 억		102702	N	N	0	N	00	N
44	20240322	141239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	15	2	0.40	436199830	117734	80.86	3705	3775	3630	4825	2605	3715	3704.96	0.62	0	3403	3825	3770	3695	3640	3565	3797	3667	17	1110	100	2370	5	1	16636999	621	30.57	2.59	12	0.71	122.00	1439.00	7750	20230321	-51.87	2715	20231031	37.38	4830	-22.77	20240124	3240	15.12	20240102	7750	-51.87	20230414	2715	37.38	20231031	4.49	N	417180	100	16 억		102702	N	N	0	N	00	N
45	20240322	131244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	20	2	0.54	377161435	101935	70.01	3705	3775	3630	4825	2605	3715	3700.01	0.62	0	575	3825	3770	3695	3640	3565	3797	3667	17	1110	100	2370	5	1	16636999	621	30.61	2.60	12	0.61	122.00	1439.00	7750	20230321	-51.81	2715	20231031	37.57	4830	-22.67	20240124	3240	15.28	20240102	7750	-51.81	20230414	2715	37.57	20231031	4.49	N	417180	100	16 억		102702	N	N	0	N	00	N
46	20240322	121241	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	5	2	0.13	334618220	90558	62.20	3705	3775	3630	4825	2605	3715	3695.06	0.62	0	131	3825	3770	3695	3640	3565	3797	3667	17	1110	100	2370	5	1	16636999	619	30.49	2.59	12	0.54	122.00	1439.00	7750	20230321	-52.00	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	7750	-52.00	20230414	2715	37.02	20231031	4.49	N	417180	100	16 억		102702	N	N	0	N	00	N
47	20240322	111248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3725	10	2	0.27	301719280	81684	56.10	3705	3775	3630	4825	2605	3715	3693.73	0.62	0	116	3825	3770	3695	3640	3565	3797	3667	17	1110	100	2370	5	1	16636999	620	30.53	2.59	12	0.49	122.00	1439.00	7750	20230321	-51.94	2715	20231031	37.20	4830	-22.88	20240124	3240	14.97	20240102	7750	-51.94	20230414	2715	37.20	20231031	4.49	N	417180	100	16 억		102702	N	N	0	N	00	N
48	20240322	101240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	5	2	0.13	195530300	53084	36.46	3705	3775	3630	4825	2605	3715	3683.40	0.62	0	-10644	3825	3770	3695	3640	3565	3797	3667	17	1110	100	2370	5	1	16636999	619	30.49	2.59	12	0.32	122.00	1439.00	7750	20230321	-52.00	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	7750	-52.00	20230414	2715	37.02	20231031	4.49	N	417180	100	16 억		102702	N	N	0	N	00	N
49	20240322	091240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3660	-55	5	-1.48	69324045	18778	12.90	3705	3775	3660	4825	2605	3715	3691.73	0.62	0	-9942	3825	3770	3695	3640	3565	3797	3667	17	1110	100	2370	5	1	16636999	609	30.00	2.54	12	0.11	122.00	1439.00	7750	20230321	-52.77	2715	20231031	34.81	4830	-24.22	20240124	3240	12.96	20240102	7750	-52.77	20230414	2715	34.81	20231031	4.49	N	417180	100	16 억		102702	N	N	0	N	00	N
50	20240321	161243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	115	2	3.19	537608960	145361	150.07	3620	3750	3620	4680	2520	3600	3698.34	0.49	0	21348	3666	3632	3606	3572	3546	3620	3560	17	1080	100	2300	5	1	16636999	618	30.45	2.58	12	0.87	122.00	1439.00	7750	20230321	-52.06	2715	20231031	36.83	4830	-23.08	20240124	3240	14.66	20240102	7750	-52.06	20230321	2715	36.83	20231031	4.49	N	417180	100	16 억		81354	N	N	0	N	00	N
51	20240321	151240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	90	2	2.50	490675475	132709	137.01	3620	3750	3620	4680	2520	3600	3697.38	0.49	0	21656	3666	3632	3606	3572	3546	3620	3560	17	1080	100	2300	5	1	16636999	614	30.25	2.56	12	0.80	122.00	1439.00	7750	20230321	-52.39	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	7750	-52.39	20230321	2715	35.91	20231031	4.49	N	417180	100	16 억		81354	N	N	0	N	00	N
52	20240321	141237	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3725	125	2	3.47	405661755	109842	113.40	3620	3750	3620	4680	2520	3600	3693.14	0.49	0	21173	3666	3632	3606	3572	3546	3620	3560	17	1080	100	2300	5	1	16636999	620	30.53	2.59	12	0.66	122.00	1439.00	7750	20230321	-51.94	2715	20231031	37.20	4830	-22.88	20240124	3240	14.97	20240102	7750	-51.94	20230321	2715	37.20	20231031	4.49	N	417180	100	16 억		81354	N	N	0	N	00	N
53	20240321	131227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	100	2	2.78	289834300	78591	81.14	3620	3750	3620	4680	2520	3600	3687.88	0.49	0	8846	3666	3632	3606	3572	3546	3620	3560	17	1080	100	2300	5	1	16636999	616	30.33	2.57	12	0.47	122.00	1439.00	7750	20230321	-52.26	2715	20231031	36.28	4830	-23.40	20240124	3240	14.20	20240102	7750	-52.26	20230321	2715	36.28	20231031	4.49	N	417180	100	16 억		81354	N	N	0	N	00	N
54	20240321	121243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	90	2	2.50	254667530	69071	71.31	3620	3750	3620	4680	2520	3600	3687.04	0.49	0	10013	3666	3632	3606	3572	3546	3620	3560	17	1080	100	2300	5	1	16636999	614	30.25	2.56	12	0.42	122.00	1439.00	7750	20230321	-52.39	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	7750	-52.39	20230321	2715	35.91	20231031	4.49	N	417180	100	16 억		81354	N	N	0	N	00	N
55	20240321	111239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	90	2	2.50	221783500	60128	62.07	3620	3750	3620	4680	2520	3600	3688.52	0.49	0	12581	3666	3632	3606	3572	3546	3620	3560	17	1080	100	2300	5	1	16636999	614	30.25	2.56	12	0.36	122.00	1439.00	7750	20230321	-52.39	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	7750	-52.39	20230321	2715	35.91	20231031	4.49	N	417180	100	16 억		81354	N	N	0	N	00	N
56	20240321	101241	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	95	2	2.64	172230980	46731	48.24	3620	3750	3620	4680	2520	3600	3685.58	0.49	0	13519	3666	3632	3606	3572	3546	3620	3560	17	1080	100	2300	5	1	16636999	615	30.29	2.57	12	0.28	122.00	1439.00	7750	20230321	-52.32	2715	20231031	36.10	4830	-23.50	20240124	3240	14.04	20240102	7750	-52.32	20230321	2715	36.10	20231031	4.49	N	417180	100	16 억		81354	N	N	0	N	00	N
57	20240321	091247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	90	2	2.50	85391800	23136	23.89	3620	3750	3620	4680	2520	3600	3690.86	0.49	0	5374	3666	3632	3606	3572	3546	3620	3560	17	1080	100	2300	5	1	16636999	614	30.25	2.56	12	0.14	122.00	1439.00	7750	20230321	-52.39	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	7750	-52.39	20230321	2715	35.91	20231031	4.49	N	417180	100	16 억		81354	N	N	0	N	00	N
58	20240320	161223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-20	5	-0.55	345660335	95918	110.80	3625	3640	3580	4705	2535	3620	3603.71	0.62	0	-21073	3706	3662	3631	3587	3556	3647	3572	17	1085	100	2310	5	1	16636999	599	29.51	2.50	12	0.58	122.00	1439.00	7750	20230321	-53.55	2715	20231031	32.60	4830	-25.47	20240124	3240	11.11	20240102	7750	-53.55	20230321	2715	32.60	20231031	4.40	N	417180	100	16 억		102427	N	N	0	N	00	N
59	20240320	151231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	-10	5	-0.28	299907685	83203	96.11	3625	3640	3580	4705	2535	3620	3604.53	0.62	0	-17600	3706	3662	3631	3587	3556	3647	3572	17	1085	100	2310	5	1	16636999	601	29.59	2.51	12	0.50	122.00	1439.00	7750	20230321	-53.42	2715	20231031	32.97	4830	-25.26	20240124	3240	11.42	20240102	7750	-53.42	20230321	2715	32.97	20231031	4.40	N	417180	100	16 억		102427	N	N	0	N	00	N
60	20240320	141235	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	-30	5	-0.83	268023895	74369	85.91	3625	3640	3580	4705	2535	3620	3603.97	0.62	0	-15561	3706	3662	3631	3587	3556	3647	3572	17	1085	100	2310	5	1	16636999	597	29.43	2.49	12	0.45	122.00	1439.00	7750	20230321	-53.68	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	7750	-53.68	20230321	2715	32.23	20231031	4.40	N	417180	100	16 억		102427	N	N	0	N	00	N
61	20240320	131236	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-20	5	-0.55	260014805	72136	83.33	3625	3640	3580	4705	2535	3620	3604.51	0.62	0	-14340	3706	3662	3631	3587	3556	3647	3572	17	1085	100	2310	5	1	16636999	599	29.51	2.50	12	0.43	122.00	1439.00	7750	20230321	-53.55	2715	20231031	32.60	4830	-25.47	20240124	3240	11.11	20240102	7750	-53.55	20230321	2715	32.60	20231031	4.40	N	417180	100	16 억		102427	N	N	0	N	00	N
62	20240320	121228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	-10	5	-0.28	247445110	68639	79.29	3625	3640	3580	4705	2535	3620	3605.02	0.62	0	-14340	3706	3662	3631	3587	3556	3647	3572	17	1085	100	2310	5	1	16636999	601	29.59	2.51	12	0.41	122.00	1439.00	7750	20230321	-53.42	2715	20231031	32.97	4830	-25.26	20240124	3240	11.42	20240102	7750	-53.42	20230321	2715	32.97	20231031	4.40	N	417180	100	16 억		102427	N	N	0	N	00	N
63	20240320	111230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	-10	5	-0.28	210121030	58240	67.28	3625	3640	3585	4705	2535	3620	3607.85	0.62	0	-12211	3706	3662	3631	3587	3556	3647	3572	17	1085	100	2310	5	1	16636999	601	29.59	2.51	12	0.35	122.00	1439.00	7750	20230321	-53.42	2715	20231031	32.97	4830	-25.26	20240124	3240	11.42	20240102	7750	-53.42	20230321	2715	32.97	20231031	4.40	N	417180	100	16 억		102427	N	N	0	N	00	N
64	20240320	101222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3615	-5	5	-0.14	127446675	35281	40.75	3625	3640	3590	4705	2535	3620	3612.33	0.62	0	2072	3706	3662	3631	3587	3556	3647	3572	17	1085	100	2310	5	1	16636999	601	29.63	2.51	12	0.21	122.00	1439.00	7750	20230321	-53.35	2715	20231031	33.15	4830	-25.16	20240124	3240	11.57	20240102	7750	-53.35	20230321	2715	33.15	20231031	4.40	N	417180	100	16 억		102427	N	N	0	N	00	N
65	20240320	091230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	20	2	0.55	29776690	8216	9.49	3625	3640	3620	4705	2535	3620	3624.23	0.62	0	1922	3706	3662	3631	3587	3556	3647	3572	17	1085	100	2310	5	1	16636999	606	29.84	2.53	12	0.05	122.00	1439.00	7750	20230321	-53.03	2715	20231031	34.07	4830	-24.64	20240124	3240	12.35	20240102	7750	-53.03	20230321	2715	34.07	20231031	4.40	N	417180	100	16 억		102427	N	N	0	N	00	N
66	20240319	161215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3620	-55	5	-1.50	310530960	85538	75.59	3675	3675	3600	4775	2575	3675	3630.01	0.62	0	-1475	3915	3795	3720	3600	3525	3757	3562	17	1100	100	2350	5	1	16636999	602	-13.26	3.34	12	0.51	-273.00	1083.00	7750	20230321	-53.29	2715	20231031	33.33	4830	-25.05	20240124	3240	11.73	20240102	7750	-53.29	20230321	2715	33.33	20231031	4.35	N	417180	100	16 억		103902	N	N	0	N	00	N
67	20240319	151228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3630	-45	5	-1.22	283372220	78032	68.95	3675	3675	3600	4775	2575	3675	3631.10	0.62	0	-1863	3915	3795	3720	3600	3525	3757	3562	17	1100	100	2350	5	1	16636999	604	-13.30	3.35	12	0.47	-273.00	1083.00	7750	20230321	-53.16	2715	20231031	33.70	4830	-24.84	20240124	3240	12.04	20240102	7750	-53.16	20230321	2715	33.70	20231031	4.35	N	417180	100	16 억		103902	N	N	0	N	00	N
68	20240319	141227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3655	-20	5	-0.54	248091380	68295	60.35	3675	3675	3600	4775	2575	3675	3632.21	0.62	0	-2583	3915	3795	3720	3600	3525	3757	3562	17	1100	100	2350	5	1	16636999	608	-13.39	3.37	12	0.41	-273.00	1083.00	7750	20230321	-52.84	2715	20231031	34.62	4830	-24.33	20240124	3240	12.81	20240102	7750	-52.84	20230321	2715	34.62	20231031	4.35	N	417180	100	16 억		103902	N	N	0	N	00	N
69	20240319	131154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3630	-45	5	-1.22	233883805	64392	56.90	3675	3675	3600	4775	2575	3675	3631.72	0.62	0	-1872	3915	3795	3720	3600	3525	3757	3562	17	1100	100	2350	5	1	16636999	604	-13.30	3.35	12	0.39	-273.00	1083.00	7750	20230321	-53.16	2715	20231031	33.70	4830	-24.84	20240124	3240	12.04	20240102	7750	-53.16	20230321	2715	33.70	20231031	4.35	N	417180	100	16 억		103902	N	N	0	N	00	N
70	20240319	121218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3655	-20	5	-0.54	189399060	52193	46.12	3675	3675	3600	4775	2575	3675	3628.20	0.62	0	-2719	3915	3795	3720	3600	3525	3757	3562	17	1100	100	2350	5	1	16636999	608	-13.39	3.37	12	0.31	-273.00	1083.00	7750	20230321	-52.84	2715	20231031	34.62	4830	-24.33	20240124	3240	12.81	20240102	7750	-52.84	20230321	2715	34.62	20231031	4.35	N	417180	100	16 억		103902	N	N	0	N	00	N
71	20240319	111225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3615	-60	5	-1.63	165519355	45633	40.32	3675	3675	3600	4775	2575	3675	3626.45	0.62	0	-4924	3915	3795	3720	3600	3525	3757	3562	17	1100	100	2350	5	1	16636999	601	-13.24	3.34	12	0.27	-273.00	1083.00	7750	20230321	-53.35	2715	20231031	33.15	4830	-25.16	20240124	3240	11.57	20240102	7750	-53.35	20230321	2715	33.15	20231031	4.35	N	417180	100	16 억		103902	N	N	0	N	00	N
72	20240319	101227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	-25	5	-0.68	137127140	37793	33.40	3675	3675	3600	4775	2575	3675	3627.50	0.62	0	-4924	3915	3795	3720	3600	3525	3757	3562	17	1100	100	2350	5	1	16636999	607	-13.37	3.37	12	0.23	-273.00	1083.00	7750	20230321	-52.90	2715	20231031	34.44	4830	-24.43	20240124	3240	12.65	20240102	7750	-52.90	20230321	2715	34.44	20231031	4.35	N	417180	100	16 억		103902	N	N	0	N	00	N
73	20240319	091227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-5	5	-0.14	33827300	9250	8.17	3675	3675	3630	4775	2575	3675	3655.55	0.62	0	677	3915	3795	3720	3600	3525	3757	3562	17	1100	100	2350	5	1	16636999	611	-13.44	3.39	12	0.06	-273.00	1083.00	7750	20230321	-52.65	2715	20231031	35.17	4830	-24.02	20240124	3240	13.27	20240102	7750	-52.65	20230321	2715	35.17	20231031	4.35	N	417180	100	16 억		103902	N	N	0	N	00	N
74	20240318	161218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3675	-60	5	-1.61	414191050	111649	78.95	3690	3840	3645	4855	2615	3735	3709.85	0.80	0	-28972	3855	3795	3685	3625	3515	3825	3655	17	1120	100	2390	5	1	16636999	611	-13.46	3.39	12	0.67	-273.00	1083.00	7750	20230321	-52.58	2715	20231031	35.36	4830	-23.91	20240124	3240	13.43	20240102	7750	-52.58	20230321	2715	35.36	20231031	4.71	N	417180	100	16 억		133674	N	N	0	N	00	N
75	20240318	151215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3665	-70	5	-1.87	392577675	105760	74.78	3690	3840	3645	4855	2615	3735	3711.97	0.80	0	-25435	3855	3795	3685	3625	3515	3825	3655	17	1120	100	2390	5	1	16636999	610	-13.42	3.38	12	0.64	-273.00	1083.00	7750	20230321	-52.71	2715	20231031	34.99	4830	-24.12	20240124	3240	13.12	20240102	7750	-52.71	20230321	2715	34.99	20231031	4.71	N	417180	100	16 억		133674	N	N	0	N	00	N
76	20240318	141217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-65	5	-1.74	361115605	97183	68.72	3690	3840	3645	4855	2615	3735	3715.83	0.80	0	-19659	3855	3795	3685	3625	3515	3825	3655	17	1120	100	2390	5	1	16636999	611	-13.44	3.39	12	0.58	-273.00	1083.00	7750	20230321	-52.65	2715	20231031	35.17	4830	-24.02	20240124	3240	13.27	20240102	7750	-52.65	20230321	2715	35.17	20231031	4.71	N	417180	100	16 억		133674	N	N	0	N	00	N
77	20240318	131217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3675	-60	5	-1.61	338754980	91089	64.41	3690	3840	3645	4855	2615	3735	3718.94	0.80	0	-16846	3855	3795	3685	3625	3515	3825	3655	17	1120	100	2390	5	1	16636999	611	-13.46	3.39	12	0.55	-273.00	1083.00	7750	20230321	-52.58	2715	20231031	35.36	4830	-23.91	20240124	3240	13.43	20240102	7750	-52.58	20230321	2715	35.36	20231031	4.71	N	417180	100	16 억		133674	N	N	0	N	00	N
78	20240318	121210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-65	5	-1.74	290328285	77856	55.05	3690	3840	3650	4855	2615	3735	3729.04	0.80	0	-15530	3855	3795	3685	3625	3515	3825	3655	17	1120	100	2390	5	1	16636999	611	-13.44	3.39	12	0.47	-273.00	1083.00	7750	20230321	-52.65	2715	20231031	35.17	4830	-24.02	20240124	3240	13.27	20240102	7750	-52.65	20230321	2715	35.17	20231031	4.71	N	417180	100	16 억		133674	N	N	0	N	00	N
79	20240318	111220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	-40	5	-1.07	218270360	58244	41.18	3690	3840	3690	4855	2615	3735	3747.52	0.80	0	-9004	3855	3795	3685	3625	3515	3825	3655	17	1120	100	2390	5	1	16636999	615	-13.53	3.41	12	0.35	-273.00	1083.00	7750	20230321	-52.32	2715	20231031	36.10	4830	-23.50	20240124	3240	14.04	20240102	7750	-52.32	20230321	2715	36.10	20231031	4.71	N	417180	100	16 억		133674	N	N	0	N	00	N
80	20240318	101217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3725	-10	5	-0.27	172656610	45952	32.49	3690	3840	3690	4855	2615	3735	3757.33	0.80	0	-3773	3855	3795	3685	3625	3515	3825	3655	17	1120	100	2390	5	1	16636999	620	-13.64	3.44	12	0.28	-273.00	1083.00	7750	20230321	-51.94	2715	20231031	37.20	4830	-22.88	20240124	3240	14.97	20240102	7750	-51.94	20230321	2715	37.20	20231031	4.71	N	417180	100	16 억		133674	N	N	0	N	00	N
81	20240318	091217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	40	2	1.07	76833120	20317	14.37	3690	3840	3690	4855	2615	3735	3781.72	0.80	0	-1851	3855	3795	3685	3625	3515	3825	3655	17	1120	100	2390	5	1	16636999	628	-13.83	3.49	12	0.12	-273.00	1083.00	7750	20230321	-51.29	2715	20231031	39.04	4830	-21.84	20240124	3240	16.51	20240102	7750	-51.29	20230321	2715	39.04	20231031	4.71	N	417180	100	16 억		133674	N	N	0	N	00	N
82	20240315	161202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	85	2	2.33	513339885	139636	61.81	3650	3745	3575	4745	2555	3650	3676.20	0.71	0	13635	3883	3766	3683	3566	3483	3725	3525	17	1095	100	2330	5	1	16636999	621	-13.68	3.45	12	0.84	-273.00	1083.00	7900	20230310	-52.72	2715	20231031	37.57	4830	-22.67	20240124	3240	15.28	20240102	7750	-51.81	20230321	2715	37.57	20231031	4.58	N	417180	100	16 억		117844	N	N	0	N	00	N
83	20240315	151124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	60	2	1.64	462024610	125864	55.71	3650	3745	3575	4745	2555	3650	3670.83	0.71	0	12141	3883	3766	3683	3566	3483	3725	3525	17	1095	100	2330	5	1	16636999	617	-13.59	3.43	12	0.76	-273.00	1083.00	7900	20230310	-53.04	2715	20231031	36.65	4830	-23.19	20240124	3240	14.51	20240102	7750	-52.13	20230321	2715	36.65	20231031	4.58	N	417180	100	16 억		117844	N	N	0	N	00	N
84	20240315	141059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	70	2	1.92	433497280	118176	52.31	3650	3745	3575	4745	2555	3650	3668.24	0.71	0	11367	3883	3766	3683	3566	3483	3725	3525	17	1095	100	2330	5	1	16636999	619	-13.63	3.43	12	0.71	-273.00	1083.00	7900	20230310	-52.91	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	7750	-52.00	20230321	2715	37.02	20231031	4.58	N	417180	100	16 억		117844	N	N	0	N	00	N
85	20240315	131205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3685	35	2	0.96	368990585	100803	44.62	3650	3745	3575	4745	2555	3650	3660.51	0.71	0	8841	3883	3766	3683	3566	3483	3725	3525	17	1095	100	2330	5	1	16636999	613	-13.50	3.40	12	0.61	-273.00	1083.00	7900	20230310	-53.35	2715	20231031	35.73	4830	-23.71	20240124	3240	13.73	20240102	7750	-52.45	20230321	2715	35.73	20231031	4.58	N	417180	100	16 억		117844	N	N	0	N	00	N
86	20240315	121204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	80	2	2.19	324772935	88859	39.33	3650	3745	3575	4745	2555	3650	3654.92	0.71	0	6688	3883	3766	3683	3566	3483	3725	3525	17	1095	100	2330	5	1	16636999	621	-13.66	3.44	12	0.53	-273.00	1083.00	7900	20230310	-52.78	2715	20231031	37.38	4830	-22.77	20240124	3240	15.12	20240102	7750	-51.87	20230321	2715	37.38	20231031	4.58	N	417180	100	16 억		117844	N	N	0	N	00	N
87	20240315	111201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3685	35	2	0.96	197621450	54572	24.16	3650	3695	3575	4745	2555	3650	3621.29	0.71	0	5915	3883	3766	3683	3566	3483	3725	3525	17	1095	100	2330	5	1	16636999	613	-13.50	3.40	12	0.33	-273.00	1083.00	7900	20230310	-53.35	2715	20231031	35.73	4830	-23.71	20240124	3240	13.73	20240102	7750	-52.45	20230321	2715	35.73	20231031	4.58	N	417180	100	16 억		117844	N	N	0	N	00	N
88	20240315	101206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	-15	5	-0.41	156821285	43428	19.22	3650	3655	3575	4745	2555	3650	3611.06	0.71	0	5007	3883	3766	3683	3566	3483	3725	3525	17	1095	100	2330	5	1	16636999	605	-13.32	3.36	12	0.26	-273.00	1083.00	7900	20230310	-53.99	2715	20231031	33.89	4830	-24.74	20240124	3240	12.19	20240102	7750	-53.10	20230321	2715	33.89	20231031	4.58	N	417180	100	16 억		117844	N	N	0	N	00	N
89	20240315	091213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3605	-45	5	-1.23	20589840	5681	2.51	3650	3650	3600	4745	2555	3650	3624.31	0.71	0	-4144	3883	3766	3683	3566	3483	3725	3525	17	1095	100	2330	5	1	16636999	600	-13.21	3.33	12	0.03	-273.00	1083.00	7900	20230310	-54.37	2715	20231031	32.78	4830	-25.36	20240124	3240	11.27	20240102	7750	-53.48	20230321	2715	32.78	20231031	4.58	N	417180	100	16 억		117844	N	N	0	N	00	N
90	20240314	161150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	-135	5	-3.57	821278385	224020	97.90	3780	3800	3600	4920	2650	3785	3666.29	0.76	0	-9237	3905	3845	3780	3720	3655	3875	3750	17	1135	100	2420	5	1	16636999	607	-13.37	3.37	12	1.35	-273.00	1083.00	8180	20230309	-55.38	2715	20231031	34.44	4830	-24.43	20240124	3240	12.65	20240102	7750	-52.90	20230321	2715	34.44	20231031	4.52	N	417180	100	16 억		127081	N	N	0	N	00	N
91	20240314	151157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3630	-155	5	-4.10	767488370	209252	91.44	3780	3800	3600	4920	2650	3785	3667.77	0.76	0	-5090	3905	3845	3780	3720	3655	3875	3750	17	1135	100	2420	5	1	16636999	604	-13.30	3.35	12	1.26	-273.00	1083.00	8180	20230309	-55.62	2715	20231031	33.70	4830	-24.84	20240124	3240	12.04	20240102	7750	-53.16	20230321	2715	33.70	20231031	4.52	N	417180	100	16 억		127081	N	N	0	N	00	N
92	20240314	141156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	-140	5	-3.70	717969015	195648	85.50	3780	3800	3600	4920	2650	3785	3669.70	0.76	0	274	3905	3845	3780	3720	3655	3875	3750	17	1135	100	2420	5	1	16636999	606	-13.35	3.37	12	1.18	-273.00	1083.00	8180	20230309	-55.44	2715	20231031	34.25	4830	-24.53	20240124	3240	12.50	20240102	7750	-52.97	20230321	2715	34.25	20231031	4.52	N	417180	100	16 억		127081	N	N	0	N	00	N
93	20240314	131153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	-150	5	-3.96	697775560	190093	83.07	3780	3800	3600	4920	2650	3785	3670.71	0.76	0	288	3905	3845	3780	3720	3655	3875	3750	17	1135	100	2420	5	1	16636999	605	-13.32	3.36	12	1.14	-273.00	1083.00	8180	20230309	-55.56	2715	20231031	33.89	4830	-24.74	20240124	3240	12.19	20240102	7750	-53.10	20230321	2715	33.89	20231031	4.52	N	417180	100	16 억		127081	N	N	0	N	00	N
94	20240314	121155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	-105	5	-2.77	417735660	112762	49.28	3780	3800	3620	4920	2650	3785	3704.58	0.76	0	-17519	3905	3845	3780	3720	3655	3875	3750	17	1135	100	2420	5	1	16636999	612	-13.48	3.40	12	0.68	-273.00	1083.00	8180	20230309	-55.01	2715	20231031	35.54	4830	-23.81	20240124	3240	13.58	20240102	7750	-52.52	20230321	2715	35.54	20231031	4.52	N	417180	100	16 억		127081	N	N	0	N	00	N
95	20240314	111155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-115	5	-3.04	382954410	103298	45.14	3780	3800	3620	4920	2650	3785	3707.28	0.76	0	-17913	3905	3845	3780	3720	3655	3875	3750	17	1135	100	2420	5	1	16636999	611	-13.44	3.39	12	0.62	-273.00	1083.00	8180	20230309	-55.13	2715	20231031	35.17	4830	-24.02	20240124	3240	13.27	20240102	7750	-52.65	20230321	2715	35.17	20231031	4.52	N	417180	100	16 억		127081	N	N	0	N	00	N
96	20240314	101205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3665	-120	5	-3.17	310658690	83522	36.50	3780	3800	3620	4920	2650	3785	3719.48	0.76	0	-6047	3905	3845	3780	3720	3655	3875	3750	17	1135	100	2420	5	1	16636999	610	-13.42	3.38	12	0.50	-273.00	1083.00	8180	20230309	-55.20	2715	20231031	34.99	4830	-24.12	20240124	3240	13.12	20240102	7750	-52.71	20230321	2715	34.99	20231031	4.52	N	417180	100	16 억		127081	N	N	0	N	00	N
97	20240314	091200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3800	15	2	0.40	34307025	9110	3.98	3780	3800	3750	4920	2650	3785	3765.86	0.76	0	542	3905	3845	3780	3720	3655	3875	3750	17	1135	100	2420	5	1	16636999	632	-13.92	3.51	12	0.05	-273.00	1083.00	8180	20230309	-53.55	2715	20231031	39.96	4830	-21.33	20240124	3240	17.28	20240102	7750	-50.97	20230321	2715	39.96	20231031	4.52	N	417180	100	16 억		127081	N	N	0	N	00	N
98	20240313	161139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3785	55	2	1.47	860311910	227203	143.22	3760	3840	3715	4845	2615	3730	3786.53	0.82	0	-8591	3800	3765	3715	3680	3630	3782	3697	17	1115	100	2380	5	1	16636999	630	-13.86	3.49	12	1.37	-273.00	1083.00	8250	20230308	-54.12	2715	20231031	39.41	4830	-21.64	20240124	3240	16.82	20240102	7750	-51.16	20230321	2715	39.41	20231031	4.44	N	417180	100	16 억		135672	N	N	0	N	00	N
99	20240313	151146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3765	35	2	0.94	843817125	222828	140.46	3760	3840	3715	4845	2615	3730	3786.85	0.82	0	-8863	3800	3765	3715	3680	3630	3782	3697	17	1115	100	2380	5	1	16636999	626	-13.79	3.48	12	1.34	-273.00	1083.00	8250	20230308	-54.36	2715	20231031	38.67	4830	-22.05	20240124	3240	16.20	20240102	7750	-51.42	20230321	2715	38.67	20231031	4.44	N	417180	100	16 억		135672	N	N	0	N	00	N
100	20240313	141143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3745	15	2	0.40	776715540	205081	129.28	3760	3840	3715	4845	2615	3730	3787.36	0.82	0	-9102	3800	3765	3715	3680	3630	3782	3697	17	1115	100	2380	5	1	16636999	623	-13.72	3.46	12	1.23	-273.00	1083.00	8250	20230308	-54.61	2715	20231031	37.94	4830	-22.46	20240124	3240	15.59	20240102	7750	-51.68	20230321	2715	37.94	20231031	4.44	N	417180	100	16 억		135672	N	N	0	N	00	N
101	20240313	131153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3790	60	2	1.61	633939010	167155	105.37	3760	3840	3715	4845	2615	3730	3792.52	0.82	0	-517	3800	3765	3715	3680	3630	3782	3697	17	1115	100	2380	5	1	16636999	631	-13.88	3.50	12	1.00	-273.00	1083.00	8250	20230308	-54.06	2715	20231031	39.59	4830	-21.53	20240124	3240	16.98	20240102	7750	-51.10	20230321	2715	39.59	20231031	4.44	N	417180	100	16 억		135672	N	N	0	N	00	N
102	20240313	121146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3805	75	2	2.01	595800105	157097	99.03	3760	3840	3715	4845	2615	3730	3792.56	0.82	0	81	3800	3765	3715	3680	3630	3782	3697	17	1115	100	2380	5	1	16636999	633	-13.94	3.51	12	0.94	-273.00	1083.00	8250	20230308	-53.88	2715	20231031	40.15	4830	-21.22	20240124	3240	17.44	20240102	7750	-50.90	20230321	2715	40.15	20231031	4.44	N	417180	100	16 억		135672	N	N	0	N	00	N
103	20240313	111141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	100	2	2.68	483178715	127418	80.32	3760	3840	3715	4845	2615	3730	3792.08	0.82	0	-587	3800	3765	3715	3680	3630	3782	3697	17	1115	100	2380	5	1	16636999	637	-14.03	3.54	12	0.77	-273.00	1083.00	8250	20230308	-53.58	2715	20231031	41.07	4830	-20.70	20240124	3240	18.21	20240102	7750	-50.58	20230321	2715	41.07	20231031	4.44	N	417180	100	16 억		135672	N	N	0	N	00	N
104	20240313	101140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3785	55	2	1.47	336732640	88988	56.09	3760	3820	3715	4845	2615	3730	3784.02	0.82	0	-5152	3800	3765	3715	3680	3630	3782	3697	17	1115	100	2380	5	1	16636999	630	-13.86	3.49	12	0.53	-273.00	1083.00	8250	20230308	-54.12	2715	20231031	39.41	4830	-21.64	20240124	3240	16.82	20240102	7750	-51.16	20230321	2715	39.41	20231031	4.44	N	417180	100	16 억		135672	N	N	0	N	00	N
105	20240313	091150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	45	2	1.21	93241470	24807	15.64	3760	3800	3715	4845	2615	3730	3758.68	0.82	0	-6074	3800	3765	3715	3680	3630	3782	3697	17	1115	100	2380	5	1	16636999	628	-13.83	3.49	12	0.15	-273.00	1083.00	8250	20230308	-54.24	2715	20231031	39.04	4830	-21.84	20240124	3240	16.51	20240102	7750	-51.29	20230321	2715	39.04	20231031	4.44	N	417180	100	16 억		135672	N	N	0	N	00	N
106	20240312	161130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	40	2	1.08	576538735	155701	68.18	3690	3750	3665	4795	2585	3690	3702.79	0.90	0	-13439	3883	3786	3653	3556	3423	3835	3605	17	1105	100	2360	5	1	16636999	621	-13.66	3.44	12	0.94	-273.00	1083.00	8880	20230307	-58.00	2715	20231031	37.38	4830	-22.77	20240124	3240	15.12	20240102	7750	-51.87	20230321	2715	37.38	20231031	4.56	N	417180	100	16 억		149236	N	N	0	N	00	N
107	20240312	151128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	20	2	0.54	499952855	135183	59.20	3690	3740	3665	4795	2585	3690	3698.34	0.90	0	-12919	3883	3786	3653	3556	3423	3835	3605	17	1105	100	2360	5	1	16636999	617	-13.59	3.43	12	0.81	-273.00	1083.00	8880	20230307	-58.22	2715	20231031	36.65	4830	-23.19	20240124	3240	14.51	20240102	7750	-52.13	20230321	2715	36.65	20231031	4.56	N	417180	100	16 억		149236	N	N	0	N	00	N
108	20240312	141119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	10	2	0.27	420206820	113626	49.76	3690	3740	3665	4795	2585	3690	3698.16	0.90	0	-9900	3883	3786	3653	3556	3423	3835	3605	17	1105	100	2360	5	1	16636999	616	-13.55	3.42	12	0.68	-273.00	1083.00	8880	20230307	-58.33	2715	20231031	36.28	4830	-23.40	20240124	3240	14.20	20240102	7750	-52.26	20230321	2715	36.28	20231031	4.56	N	417180	100	16 억		149236	N	N	0	N	00	N
109	20240312	131036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	25	2	0.68	353518305	95584	41.86	3690	3740	3665	4795	2585	3690	3698.51	0.90	0	-3561	3883	3786	3653	3556	3423	3835	3605	17	1105	100	2360	5	1	16636999	618	-13.61	3.43	12	0.57	-273.00	1083.00	8880	20230307	-58.16	2715	20231031	36.83	4830	-23.08	20240124	3240	14.66	20240102	7750	-52.06	20230321	2715	36.83	20231031	4.56	N	417180	100	16 억		149236	N	N	0	N	00	N
110	20240312	121133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	20	2	0.54	295533800	79962	35.01	3690	3740	3665	4795	2585	3690	3695.93	0.90	0	-1991	3883	3786	3653	3556	3423	3835	3605	17	1105	100	2360	5	1	16636999	617	-13.59	3.43	12	0.48	-273.00	1083.00	8880	20230307	-58.22	2715	20231031	36.65	4830	-23.19	20240124	3240	14.51	20240102	7750	-52.13	20230321	2715	36.65	20231031	4.56	N	417180	100	16 억		149236	N	N	0	N	00	N
111	20240312	111129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	0	3	0.00	212837510	57670	25.25	3690	3740	3665	4795	2585	3690	3690.61	0.90	0	-3856	3883	3786	3653	3556	3423	3835	3605	17	1105	100	2360	5	1	16636999	614	-13.52	3.41	12	0.35	-273.00	1083.00	8880	20230307	-58.45	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	7750	-52.39	20230321	2715	35.91	20231031	4.56	N	417180	100	16 억		149236	N	N	0	N	00	N
112	20240312	101131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	0	3	0.00	128101345	34782	15.23	3690	3740	3665	4795	2585	3690	3682.98	0.90	0	-3665	3883	3786	3653	3556	3423	3835	3605	17	1105	100	2360	5	1	16636999	614	-13.52	3.41	12	0.21	-273.00	1083.00	8880	20230307	-58.45	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	7750	-52.39	20230321	2715	35.91	20231031	4.56	N	417180	100	16 억		149236	N	N	0	N	00	N
113	20240312	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	10	2	0.27	39998110	10839	4.75	3690	3740	3675	4795	2585	3690	3690.20	0.90	0	-4246	3883	3786	3653	3556	3423	3835	3605	17	1105	100	2360	5	1	16636999	616	-13.55	3.42	12	0.07	-273.00	1083.00	8880	20230307	-58.33	2715	20231031	36.28	4830	-23.40	20240124	3240	14.20	20240102	7750	-52.26	20230321	2715	36.28	20231031	4.56	N	417180	100	16 억		149236	N	N	0	N	00	N
114	20240311	161125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	100	2	2.79	832974510	227021	122.68	3540	3750	3520	4665	2515	3590	3669.07	0.68	0	36058	3770	3680	3615	3525	3460	3647	3492	17	1075	100	2290	5	1	16636999	614	-13.52	3.41	12	1.36	-273.00	1083.00	9300	20230306	-60.32	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	7750	-52.39	20230321	2715	35.91	20231031	4.55	N	417180	100	16 억		113402	N	N	0	N	00	N
115	20240311	151123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	90	2	2.51	806361255	219786	118.77	3540	3750	3520	4665	2515	3590	3668.85	0.68	0	36740	3770	3680	3615	3525	3460	3647	3492	17	1075	100	2290	5	1	16636999	612	-13.48	3.40	12	1.32	-273.00	1083.00	9300	20230306	-60.43	2715	20231031	35.54	4830	-23.81	20240124	3240	13.58	20240102	7750	-52.52	20230321	2715	35.54	20231031	4.55	N	417180	100	16 억		113402	N	N	0	N	00	N
116	20240311	141120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	90	2	2.51	740035825	201719	109.00	3540	3750	3520	4665	2515	3590	3668.65	0.68	0	37868	3770	3680	3615	3525	3460	3647	3492	17	1075	100	2290	5	1	16636999	612	-13.48	3.40	12	1.21	-273.00	1083.00	9300	20230306	-60.43	2715	20231031	35.54	4830	-23.81	20240124	3240	13.58	20240102	7750	-52.52	20230321	2715	35.54	20231031	4.55	N	417180	100	16 억		113402	N	N	0	N	00	N
117	20240311	131120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	100	2	2.79	693401280	189100	102.19	3540	3750	3520	4665	2515	3590	3666.85	0.68	0	38887	3770	3680	3615	3525	3460	3647	3492	17	1075	100	2290	5	1	16636999	614	-13.52	3.41	12	1.14	-273.00	1083.00	9300	20230306	-60.32	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	7750	-52.39	20230321	2715	35.91	20231031	4.55	N	417180	100	16 억		113402	N	N	0	N	00	N
118	20240311	121123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	125	2	3.48	590803820	161309	87.17	3540	3750	3520	4665	2515	3590	3662.56	0.68	0	35517	3770	3680	3615	3525	3460	3647	3492	17	1075	100	2290	5	1	16636999	618	-13.61	3.43	12	0.97	-273.00	1083.00	9300	20230306	-60.05	2715	20231031	36.83	4830	-23.08	20240124	3240	14.66	20240102	7750	-52.06	20230321	2715	36.83	20231031	4.55	N	417180	100	16 억		113402	N	N	0	N	00	N
119	20240311	111117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	110	2	3.06	393063100	108188	58.46	3540	3715	3520	4665	2515	3590	3633.15	0.68	0	28474	3770	3680	3615	3525	3460	3647	3492	17	1075	100	2290	5	1	16636999	616	-13.55	3.42	12	0.65	-273.00	1083.00	9300	20230306	-60.22	2715	20231031	36.28	4830	-23.40	20240124	3240	14.20	20240102	7750	-52.26	20230321	2715	36.28	20231031	4.55	N	417180	100	16 억		113402	N	N	0	N	00	N
120	20240311	101108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	60	2	1.67	232642270	64625	34.92	3540	3655	3520	4665	2515	3590	3599.88	0.68	0	20044	3770	3680	3615	3525	3460	3647	3492	17	1075	100	2290	5	1	16636999	607	-13.37	3.37	12	0.39	-273.00	1083.00	9300	20230306	-60.75	2715	20231031	34.44	4830	-24.43	20240124	3240	12.65	20240102	7750	-52.90	20230321	2715	34.44	20231031	4.55	N	417180	100	16 억		113402	N	N	0	N	00	N
121	20240311	091112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	20	2	0.56	82503855	23195	12.53	3540	3620	3520	4665	2515	3590	3556.96	0.68	0	12729	3770	3680	3615	3525	3460	3647	3492	17	1075	100	2290	5	1	16636999	601	-13.22	3.33	12	0.14	-273.00	1083.00	9300	20230306	-61.18	2715	20231031	32.97	4830	-25.26	20240124	3240	11.42	20240102	7750	-53.42	20230321	2715	32.97	20231031	4.55	N	417180	100	16 억		113402	N	N	0	N	00	N
122	20240308	161117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	-75	5	-2.05	656262115	182618	95.57	3635	3705	3550	4760	2570	3665	3593.56	0.74	0	-9702	3781	3722	3656	3597	3531	3690	3565	17	1095	100	2340	5	1	16636999	597	-13.15	3.31	12	1.10	-273.00	1083.00	9300	20230306	-61.40	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	8250	-56.48	20230308	2715	32.23	20231031	4.60	N	417180	100	16 억		123104	N	N	0	N	00	N
123	20240308	151116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	-105	5	-2.86	647146585	180079	94.24	3635	3705	3550	4760	2570	3665	3593.60	0.74	0	-9091	3781	3722	3656	3597	3531	3690	3565	17	1095	100	2340	5	1	16636999	592	-13.04	3.29	12	1.08	-273.00	1083.00	9300	20230306	-61.72	2715	20231031	31.12	4830	-26.29	20240124	3240	9.88	20240102	8250	-56.85	20230308	2715	31.12	20231031	4.60	N	417180	100	16 억		123104	N	N	0	N	00	N
124	20240308	141109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	-75	5	-2.05	552774360	153659	80.41	3635	3705	3550	4760	2570	3665	3597.32	0.74	0	-8385	3781	3722	3656	3597	3531	3690	3565	17	1095	100	2340	5	1	16636999	597	-13.15	3.31	12	0.92	-273.00	1083.00	9300	20230306	-61.40	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	8250	-56.48	20230308	2715	32.23	20231031	4.60	N	417180	100	16 억		123104	N	N	0	N	00	N
125	20240308	131102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	-80	5	-2.18	525586095	146081	76.45	3635	3705	3550	4760	2570	3665	3597.82	0.74	0	-7685	3781	3722	3656	3597	3531	3690	3565	17	1095	100	2340	5	1	16636999	596	-13.13	3.31	12	0.88	-273.00	1083.00	9300	20230306	-61.45	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	8250	-56.55	20230308	2715	32.04	20231031	4.60	N	417180	100	16 억		123104	N	N	0	N	00	N
126	20240308	121109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3575	-90	5	-2.46	432201745	119860	62.73	3635	3705	3560	4760	2570	3665	3605.79	0.74	0	-6916	3781	3722	3656	3597	3531	3690	3565	17	1095	100	2340	5	1	16636999	595	-13.10	3.30	12	0.72	-273.00	1083.00	9300	20230306	-61.56	2715	20231031	31.68	4830	-25.98	20240124	3240	10.34	20240102	8250	-56.67	20230308	2715	31.68	20231031	4.60	N	417180	100	16 억		123104	N	N	0	N	00	N
127	20240308	111110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-65	5	-1.77	344765055	95451	49.95	3635	3705	3570	4760	2570	3665	3611.85	0.74	0	3730	3781	3722	3656	3597	3531	3690	3565	17	1095	100	2340	5	1	16636999	599	-13.19	3.32	12	0.57	-273.00	1083.00	9300	20230306	-61.29	2715	20231031	32.60	4830	-25.47	20240124	3240	11.11	20240102	8250	-56.36	20230308	2715	32.60	20231031	4.60	N	417180	100	16 억		123104	N	N	0	N	00	N
128	20240308	101105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	-85	5	-2.32	308109320	85217	44.60	3635	3705	3570	4760	2570	3665	3615.47	0.74	0	6578	3781	3722	3656	3597	3531	3690	3565	17	1095	100	2340	5	1	16636999	596	-13.11	3.31	12	0.51	-273.00	1083.00	9300	20230306	-61.51	2715	20231031	31.86	4830	-25.88	20240124	3240	10.49	20240102	8250	-56.61	20230308	2715	31.86	20231031	4.60	N	417180	100	16 억		123104	N	N	0	N	00	N
129	20240308	091103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3685	20	2	0.55	53267365	14608	7.64	3635	3705	3615	4760	2570	3665	3646.19	0.74	0	3153	3781	3722	3656	3597	3531	3690	3565	17	1095	100	2340	5	1	16636999	613	-13.50	3.40	12	0.09	-273.00	1083.00	9300	20230306	-60.38	2715	20231031	35.73	4830	-23.71	20240124	3240	13.73	20240102	8250	-55.33	20230308	2715	35.73	20231031	4.60	N	417180	100	16 억		123104	N	N	0	N	00	N
130	20240307	161105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3665	-15	5	-0.41	677238265	186434	108.20	3710	3715	3590	4780	2580	3680	3632.56	0.64	0	16798	3833	3756	3718	3641	3603	3737	3622	17	1100	100	2350	5	1	16636999	610	-13.42	3.38	12	1.12	-273.00	1083.00	9300	20230306	-60.59	2715	20231031	34.99	4830	-24.12	20240124	3240	13.12	20240102	8880	-58.73	20230307	2715	34.99	20231031	4.56	N	417180	100	16 억		106306	N	N	0	N	00	N
131	20240307	151046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	-30	5	-0.82	652071560	179560	104.21	3710	3715	3590	4780	2580	3680	3631.50	0.64	0	19435	3833	3756	3718	3641	3603	3737	3622	17	1100	100	2350	5	1	16636999	607	-13.37	3.37	12	1.08	-273.00	1083.00	9300	20230306	-60.75	2715	20231031	34.44	4830	-24.43	20240124	3240	12.65	20240102	8880	-58.90	20230307	2715	34.44	20231031	4.56	N	417180	100	16 억		106306	N	N	0	N	00	N
132	20240307	141040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3615	-65	5	-1.77	609967515	167989	97.49	3710	3715	3590	4780	2580	3680	3631.00	0.64	0	19104	3833	3756	3718	3641	3603	3737	3622	17	1100	100	2350	5	1	16636999	601	-13.24	3.34	12	1.01	-273.00	1083.00	9300	20230306	-61.13	2715	20231031	33.15	4830	-25.16	20240124	3240	11.57	20240102	8880	-59.29	20230307	2715	33.15	20231031	4.56	N	417180	100	16 억		106306	N	N	0	N	00	N
133	20240307	131053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	-45	5	-1.22	568890980	156673	90.93	3710	3715	3590	4780	2580	3680	3631.07	0.64	0	14766	3833	3756	3718	3641	3603	3737	3622	17	1100	100	2350	5	1	16636999	605	-13.32	3.36	12	0.94	-273.00	1083.00	9300	20230306	-60.91	2715	20231031	33.89	4830	-24.74	20240124	3240	12.19	20240102	8880	-59.07	20230307	2715	33.89	20231031	4.56	N	417180	100	16 억		106306	N	N	0	N	00	N
134	20240307	121058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	-45	5	-1.22	554964215	152830	88.69	3710	3715	3590	4780	2580	3680	3631.25	0.64	0	14448	3833	3756	3718	3641	3603	3737	3622	17	1100	100	2350	5	1	16636999	605	-13.32	3.36	12	0.92	-273.00	1083.00	9300	20230306	-60.91	2715	20231031	33.89	4830	-24.74	20240124	3240	12.19	20240102	8880	-59.07	20230307	2715	33.89	20231031	4.56	N	417180	100	16 억		106306	N	N	0	N	00	N
135	20240307	111105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	-30	5	-0.82	496481230	136848	79.42	3710	3715	3590	4780	2580	3680	3627.98	0.64	0	15024	3833	3756	3718	3641	3603	3737	3622	17	1100	100	2350	5	1	16636999	607	-13.37	3.37	12	0.82	-273.00	1083.00	9300	20230306	-60.75	2715	20231031	34.44	4830	-24.43	20240124	3240	12.65	20240102	8880	-58.90	20230307	2715	34.44	20231031	4.56	N	417180	100	16 억		106306	N	N	0	N	00	N
136	20240307	101057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	-40	5	-1.09	417095415	115083	66.79	3710	3715	3590	4780	2580	3680	3624.30	0.64	0	8594	3833	3756	3718	3641	3603	3737	3622	17	1100	100	2350	5	1	16636999	606	-13.33	3.36	12	0.69	-273.00	1083.00	9300	20230306	-60.86	2715	20231031	34.07	4830	-24.64	20240124	3240	12.35	20240102	8880	-59.01	20230307	2715	34.07	20231031	4.56	N	417180	100	16 억		106306	N	N	0	N	00	N
137	20240307	091059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	0	3	0.00	23600290	6398	3.71	3710	3715	3680	4780	2580	3680	3688.70	0.64	0	-573	3833	3756	3718	3641	3603	3737	3622	17	1100	100	2350	5	1	16636999	612	-13.48	3.40	12	0.04	-273.00	1083.00	9300	20230306	-60.43	2715	20231031	35.54	4830	-23.81	20240124	3240	13.58	20240102	8880	-58.56	20230307	2715	35.54	20231031	4.56	N	417180	100	16 억		106306	N	N	0	N	00	N
138	20240306	161049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	-85	5	-2.26	640015495	172044	91.48	3755	3795	3680	4890	2640	3765	3720.15	0.68	0	-7300	3871	3817	3766	3712	3661	3792	3687	17	1125	100	2400	5	1	16636999	612	-13.48	3.40	12	1.03	-273.00	1083.00	9810	20230228	-62.49	2715	20231031	35.54	4830	-23.81	20240124	3240	13.58	20240102	9300	-60.43	20230306	2715	35.54	20231031	4.61	N	417180	100	16 억		113604	N	N	0	N	00	N
139	20240306	151052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3705	-60	5	-1.59	619526095	166484	88.53	3755	3795	3680	4890	2640	3765	3721.24	0.68	0	-7146	3871	3817	3766	3712	3661	3792	3687	17	1125	100	2400	5	1	16636999	616	-13.57	3.42	12	1.00	-273.00	1083.00	9810	20230228	-62.23	2715	20231031	36.46	4830	-23.29	20240124	3240	14.35	20240102	9300	-60.16	20230306	2715	36.46	20231031	4.61	N	417180	100	16 억		113604	N	N	0	N	00	N
140	20240306	141100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	-45	5	-1.20	526296385	141306	75.14	3755	3795	3695	4890	2640	3765	3724.52	0.68	0	-6596	3871	3817	3766	3712	3661	3792	3687	17	1125	100	2400	5	1	16636999	619	-13.63	3.43	12	0.85	-273.00	1083.00	9810	20230228	-62.08	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	9300	-60.00	20230306	2715	37.02	20231031	4.61	N	417180	100	16 억		113604	N	N	0	N	00	N
141	20240306	131059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3705	-60	5	-1.59	424471585	113847	60.54	3755	3795	3700	4890	2640	3765	3728.44	0.68	0	-6773	3871	3817	3766	3712	3661	3792	3687	17	1125	100	2400	5	1	16636999	616	-13.57	3.42	12	0.68	-273.00	1083.00	9810	20230228	-62.23	2715	20231031	36.46	4830	-23.29	20240124	3240	14.35	20240102	9300	-60.16	20230306	2715	36.46	20231031	4.61	N	417180	100	16 억		113604	N	N	0	N	00	N
142	20240306	121057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3705	-60	5	-1.59	368052290	98621	52.44	3755	3795	3700	4890	2640	3765	3731.99	0.68	0	-3483	3871	3817	3766	3712	3661	3792	3687	17	1125	100	2400	5	1	16636999	616	-13.57	3.42	12	0.59	-273.00	1083.00	9810	20230228	-62.23	2715	20231031	36.46	4830	-23.29	20240124	3240	14.35	20240102	9300	-60.16	20230306	2715	36.46	20231031	4.61	N	417180	100	16 억		113604	N	N	0	N	00	N
143	20240306	111055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	-30	5	-0.80	244572550	65497	34.83	3755	3795	3700	4890	2640	3765	3734.10	0.68	0	17602	3871	3817	3766	3712	3661	3792	3687	17	1125	100	2400	5	1	16636999	621	-13.68	3.45	12	0.39	-273.00	1083.00	9810	20230228	-61.93	2715	20231031	37.57	4830	-22.67	20240124	3240	15.28	20240102	9300	-59.84	20230306	2715	37.57	20231031	4.61	N	417180	100	16 억		113604	N	N	0	N	00	N
144	20240306	101031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	-25	5	-0.66	185489760	49674	26.41	3755	3795	3700	4890	2640	3765	3734.14	0.68	0	19488	3871	3817	3766	3712	3661	3792	3687	17	1125	100	2400	5	1	16636999	622	-13.70	3.45	12	0.30	-273.00	1083.00	9810	20230228	-61.88	2715	20231031	37.75	4830	-22.57	20240124	3240	15.43	20240102	9300	-59.78	20230306	2715	37.75	20231031	4.61	N	417180	100	16 억		113604	N	N	0	N	00	N
145	20240306	091051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	-45	5	-1.20	47838340	12845	6.83	3755	3765	3700	4890	2640	3765	3724.28	0.68	0	5144	3871	3817	3766	3712	3661	3792	3687	17	1125	100	2400	5	1	16636999	619	-13.63	3.43	12	0.08	-273.00	1083.00	9810	20230228	-62.08	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	9300	-60.00	20230306	2715	37.02	20231031	4.61	N	417180	100	16 억		113604	N	N	0	N	00	N
146	20240305	161043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3765	-65	5	-1.70	704312025	187866	58.02	3820	3820	3715	4975	2685	3830	3749.01	0.81	0	-21437	3976	3902	3806	3732	3636	3940	3770	17	1145	100	2450	5	1	16636999	626	-13.79	3.48	12	1.13	-273.00	1083.00	9810	20230228	-61.62	2715	20231031	38.67	4830	-22.05	20240124	3240	16.20	20240102	9300	-59.52	20230306	2715	38.67	20231031	4.67	N	417180	100	16 억		135295	N	N	0	N	00	N
147	20240305	151045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	-90	5	-2.35	679402890	181245	55.98	3820	3820	3715	4975	2685	3830	3748.53	0.81	0	-20753	3976	3902	3806	3732	3636	3940	3770	17	1145	100	2450	5	1	16636999	622	-13.70	3.45	12	1.09	-273.00	1083.00	9810	20230228	-61.88	2715	20231031	37.75	4830	-22.57	20240124	3240	15.43	20240102	9300	-59.78	20230306	2715	37.75	20231031	4.67	N	417180	100	16 억		135295	N	N	0	N	00	N
148	20240305	141034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3765	-65	5	-1.70	595739145	158943	49.09	3820	3820	3715	4975	2685	3830	3748.13	0.81	0	-19661	3976	3902	3806	3732	3636	3940	3770	17	1145	100	2450	5	1	16636999	626	-13.79	3.48	12	0.96	-273.00	1083.00	9810	20230228	-61.62	2715	20231031	38.67	4830	-22.05	20240124	3240	16.20	20240102	9300	-59.52	20230306	2715	38.67	20231031	4.67	N	417180	100	16 억		135295	N	N	0	N	00	N
149	20240305	131035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3765	-65	5	-1.70	511496760	136572	42.18	3820	3820	3715	4975	2685	3830	3745.25	0.81	0	-24292	3976	3902	3806	3732	3636	3940	3770	17	1145	100	2450	5	1	16636999	626	-13.79	3.48	12	0.82	-273.00	1083.00	9810	20230228	-61.62	2715	20231031	38.67	4830	-22.05	20240124	3240	16.20	20240102	9300	-59.52	20230306	2715	38.67	20231031	4.67	N	417180	100	16 억		135295	N	N	0	N	00	N
150	20240305	121038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	-80	5	-2.09	445214665	118891	36.72	3820	3820	3715	4975	2685	3830	3744.73	0.81	0	-25795	3976	3902	3806	3732	3636	3940	3770	17	1145	100	2450	5	1	16636999	624	-13.74	3.46	12	0.71	-273.00	1083.00	9810	20230228	-61.77	2715	20231031	38.12	4830	-22.36	20240124	3240	15.74	20240102	9300	-59.68	20230306	2715	38.12	20231031	4.67	N	417180	100	16 억		135295	N	N	0	N	00	N
151	20240305	111038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	-80	5	-2.09	376502985	100475	31.03	3820	3820	3720	4975	2685	3830	3747.23	0.81	0	-21174	3976	3902	3806	3732	3636	3940	3770	17	1145	100	2450	5	1	16636999	624	-13.74	3.46	12	0.60	-273.00	1083.00	9810	20230228	-61.77	2715	20231031	38.12	4830	-22.36	20240124	3240	15.74	20240102	9300	-59.68	20230306	2715	38.12	20231031	4.67	N	417180	100	16 억		135295	N	N	0	N	00	N
152	20240305	101034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	-90	5	-2.35	254941000	68019	21.01	3820	3820	3720	4975	2685	3830	3748.09	0.81	0	-19405	3976	3902	3806	3732	3636	3940	3770	17	1145	100	2450	5	1	16636999	622	-13.70	3.45	12	0.41	-273.00	1083.00	9810	20230228	-61.88	2715	20231031	37.75	4830	-22.57	20240124	3240	15.43	20240102	9300	-59.78	20230306	2715	37.75	20231031	4.67	N	417180	100	16 억		135295	N	N	0	N	00	N
153	20240305	091033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	-60	5	-1.57	69906660	18594	5.74	3820	3820	3720	4975	2685	3830	3759.64	0.81	0	-3155	3976	3902	3806	3732	3636	3940	3770	17	1145	100	2450	5	1	16636999	627	-13.81	3.48	12	0.11	-273.00	1083.00	9810	20230228	-61.57	2715	20231031	38.86	4830	-21.95	20240124	3240	16.36	20240102	9300	-59.46	20230306	2715	38.86	20231031	4.67	N	417180	100	16 억		135295	N	N	0	N	00	N
154	20240304	161032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	75	2	2.00	1231703950	322559	155.13	3785	3880	3710	4880	2630	3755	3818.60	0.90	0	-13287	3858	3806	3733	3681	3608	3832	3707	17	1125	100	2400	5	1	16636999	637	-14.03	3.54	12	1.94	-273.00	1083.00	9810	20230228	-60.96	2715	20231031	41.07	4830	-20.70	20240124	3240	18.21	20240102	9300	-58.82	20230306	2715	41.07	20231031	4.65	N	417180	100	16 억		150141	N	N	0	N	00	N
155	20240304	151028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3795	40	2	1.07	1188868615	311346	149.73	3785	3880	3710	4880	2630	3755	3818.56	0.90	0	-11357	3858	3806	3733	3681	3608	3832	3707	17	1125	100	2400	5	1	16636999	631	-13.90	3.50	12	1.87	-273.00	1083.00	9810	20230228	-61.31	2715	20231031	39.78	4830	-21.43	20240124	3240	17.13	20240102	9300	-59.19	20230306	2715	39.78	20231031	4.65	N	417180	100	16 억		150141	N	N	0	N	00	N
156	20240304	140958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	60	2	1.60	1128766375	295591	142.16	3785	3880	3710	4880	2630	3755	3818.76	0.90	0	-6105	3858	3806	3733	3681	3608	3832	3707	17	1125	100	2400	5	1	16636999	635	-13.97	3.52	12	1.78	-273.00	1083.00	9810	20230228	-61.11	2715	20231031	40.52	4830	-21.01	20240124	3240	17.75	20240102	9300	-58.98	20230306	2715	40.52	20231031	4.65	N	417180	100	16 억		150141	N	N	0	N	00	N
157	20240304	131023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	60	2	1.60	1009909240	264320	127.12	3785	3880	3710	4880	2630	3755	3820.88	0.90	0	-3402	3858	3806	3733	3681	3608	3832	3707	17	1125	100	2400	5	1	16636999	635	-13.97	3.52	12	1.59	-273.00	1083.00	9810	20230228	-61.11	2715	20231031	40.52	4830	-21.01	20240124	3240	17.75	20240102	9300	-58.98	20230306	2715	40.52	20231031	4.65	N	417180	100	16 억		150141	N	N	0	N	00	N
158	20240304	120959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3865	110	2	2.93	920211175	240916	115.86	3785	3880	3710	4880	2630	3755	3819.74	0.90	0	437	3858	3806	3733	3681	3608	3832	3707	17	1125	100	2400	5	1	16636999	643	-14.16	3.57	12	1.45	-273.00	1083.00	9810	20230228	-60.60	2715	20231031	42.36	4830	-19.98	20240124	3240	19.29	20240102	9300	-58.44	20230306	2715	42.36	20231031	4.65	N	417180	100	16 억		150141	N	N	0	N	00	N
159	20240304	111015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3825	70	2	1.86	816417895	213846	102.84	3785	3880	3710	4880	2630	3755	3817.90	0.90	0	2169	3858	3806	3733	3681	3608	3832	3707	17	1125	100	2400	5	1	16636999	636	-14.01	3.53	12	1.29	-273.00	1083.00	9810	20230228	-61.01	2715	20231031	40.88	4830	-20.81	20240124	3240	18.06	20240102	9300	-58.87	20230306	2715	40.88	20231031	4.65	N	417180	100	16 억		150141	N	N	0	N	00	N
160	20240304	101017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3840	85	2	2.26	477159595	125914	60.56	3785	3840	3710	4880	2630	3755	3789.68	0.90	0	10470	3858	3806	3733	3681	3608	3832	3707	17	1125	100	2400	5	1	16636999	639	-14.07	3.55	12	0.76	-273.00	1083.00	9810	20230228	-60.86	2715	20231031	41.44	4830	-20.50	20240124	3240	18.52	20240102	9300	-58.71	20230306	2715	41.44	20231031	4.65	N	417180	100	16 억		150141	N	N	0	N	00	N
161	20240304	091015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	15	2	0.40	161333970	42616	20.50	3785	3835	3760	4880	2630	3755	3786.05	0.90	0	-191	3858	3806	3733	3681	3608	3832	3707	17	1125	100	2400	5	1	16636999	627	-13.81	3.48	12	0.26	-273.00	1083.00	9810	20230228	-61.57	2715	20231031	38.86	4830	-21.95	20240124	3240	16.36	20240102	9300	-59.46	20230306	2715	38.86	20231031	4.65	N	417180	100	16 억		150141	N	N	0	N	00	N