KissMeData/067000/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	160610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-115	5	-4.02	2279311560	827234	133.66	2880	2915	2680	3715	2005	2860	2755.35	2.06	0	-146122	3003	2931	2878	2806	2753	2905	2780	354	855	500	2050	5	1	69903446	1919	34.75	1.81	12	1.18	79.00	1517.00	4890	20230511	-43.87	2250	20231023	22.00	3800	-27.76	20240124	2670	2.81	20240306	4890	-43.87	20230511	2250	22.00	20231023	3.20	N	067000	500	353 억		1440132	N	N	111	N	00	N
3	20240329	150612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-125	5	-4.37	2193657910	796025	128.61	2880	2915	2680	3715	2005	2860	2755.77	2.06	0	-142320	3003	2931	2878	2806	2753	2905	2780	354	855	500	2050	5	1	69903446	1912	34.62	1.80	12	1.14	79.00	1517.00	4890	20230511	-44.07	2250	20231023	21.56	3800	-28.03	20240124	2670	2.43	20240306	4890	-44.07	20230511	2250	21.56	20231023	3.20	N	067000	500	353 억		1440132	N	N	60	N	00	N
4	20240329	140607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2705	-155	5	-5.42	1693018270	611334	98.77	2880	2915	2700	3715	2005	2860	2769.38	2.06	0	-147559	3003	2931	2878	2806	2753	2905	2780	354	855	500	2050	5	1	69903446	1891	34.24	1.78	12	0.87	79.00	1517.00	4890	20230511	-44.68	2250	20231023	20.22	3800	-28.82	20240124	2670	1.31	20240306	4890	-44.68	20230511	2250	20.22	20231023	3.20	N	067000	500	353 억		1440132	N	N	60	N	00	N
5	20240329	130600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	-140	5	-4.90	1440395765	518107	83.71	2880	2915	2700	3715	2005	2860	2780.11	2.06	0	-96555	3003	2931	2878	2806	2753	2905	2780	354	855	500	2050	5	1	69903446	1901	34.43	1.79	12	0.74	79.00	1517.00	4890	20230511	-44.38	2250	20231023	20.89	3800	-28.42	20240124	2670	1.87	20240306	4890	-44.38	20230511	2250	20.89	20231023	3.20	N	067000	500	353 억		1440132	N	N	60	N	00	N
6	20240329	120605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	-105	5	-3.67	867715090	307815	49.73	2880	2915	2755	3715	2005	2860	2818.95	2.06	0	-26596	3003	2931	2878	2806	2753	2905	2780	354	855	500	2050	5	1	69903446	1926	34.87	1.82	12	0.44	79.00	1517.00	4890	20230511	-43.66	2250	20231023	22.44	3800	-27.50	20240124	2670	3.18	20240306	4890	-43.66	20230511	2250	22.44	20231023	3.20	N	067000	500	353 억		1440132	N	N	60	N	00	N
7	20240329	110557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2830	-30	5	-1.05	406305245	142246	22.98	2880	2915	2830	3715	2005	2860	2856.36	2.06	0	10315	3003	2931	2878	2806	2753	2905	2780	354	855	500	2050	5	1	69903446	1978	35.82	1.87	12	0.20	79.00	1517.00	4890	20230511	-42.13	2250	20231023	25.78	3800	-25.53	20240124	2670	5.99	20240306	4890	-42.13	20230511	2250	25.78	20231023	3.20	N	067000	500	353 억		1440132	N	N	60	N	00	N
8	20240329	100559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2860	0	3	0.00	271680410	94923	15.34	2880	2915	2830	3715	2005	2860	2862.11	2.06	0	4470	3003	2931	2878	2806	2753	2905	2780	354	855	500	2050	5	1	69903446	1999	36.20	1.89	12	0.14	79.00	1517.00	4890	20230511	-41.51	2250	20231023	27.11	3800	-24.74	20240124	2670	7.12	20240306	4890	-41.51	20230511	2250	27.11	20231023	3.20	N	067000	500	353 억		1440132	N	N	60	N	00	N
9	20240329	090557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2890	30	2	1.05	118893280	41345	6.68	2880	2915	2830	3715	2005	2860	2875.64	2.06	0	-6469	3003	2931	2878	2806	2753	2905	2780	354	855	500	2050	5	1	69903446	2020	36.58	1.91	12	0.06	79.00	1517.00	4890	20230511	-40.90	2250	20231023	28.44	3800	-23.95	20240124	2670	8.24	20240306	4890	-40.90	20230511	2250	28.44	20231023	3.20	N	067000	500	353 억		1440132	N	N	60	N	00	N
10	20240328	160603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2860	-85	5	-2.89	1760167405	612134	66.74	2945	2950	2825	3825	2065	2945	2875.17	2.16	0	-65543	3091	3017	2946	2872	2801	3055	2910	354	880	500	2120	5	1	69862693	1998	36.20	1.89	12	0.88	79.00	1517.00	4890	20230511	-41.51	2250	20231023	27.11	3800	-24.74	20240124	2670	7.12	20240306	4890	-41.51	20230511	2250	27.11	20231023	3.21	N	067000	500	353 억		1506528	N	N	60	N	00	N
11	20240328	150604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2850	-95	5	-3.23	1677867750	583298	63.59	2945	2950	2825	3825	2065	2945	2876.21	2.16	0	-54429	3091	3017	2946	2872	2801	3055	2910	354	880	500	2120	5	1	69862693	1991	36.08	1.88	12	0.83	79.00	1517.00	4890	20230511	-41.72	2250	20231023	26.67	3800	-25.00	20240124	2670	6.74	20240306	4890	-41.72	20230511	2250	26.67	20231023	3.21	N	067000	500	353 억		1506528	N	N	1436	N	00	N
12	20240328	140556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2855	-90	5	-3.06	1603536070	557213	60.75	2945	2950	2825	3825	2065	2945	2877.46	2.16	0	-46217	3091	3017	2946	2872	2801	3055	2910	354	880	500	2120	5	1	69862693	1995	36.14	1.88	12	0.80	79.00	1517.00	4890	20230511	-41.62	2250	20231023	26.89	3800	-24.87	20240124	2670	6.93	20240306	4890	-41.62	20230511	2250	26.89	20231023	3.21	N	067000	500	353 억		1506528	N	N	1436	N	00	N
13	20240328	130554	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2830	-115	5	-3.90	1180319780	410708	44.78	2945	2950	2825	3825	2065	2945	2873.41	2.16	0	1157	3091	3017	2946	2872	2801	3055	2910	354	880	500	2120	5	1	69862693	1977	35.82	1.87	12	0.59	79.00	1517.00	4890	20230511	-42.13	2250	20231023	25.78	3800	-25.53	20240124	2670	5.99	20240306	4890	-42.13	20230511	2250	25.78	20231023	3.21	N	067000	500	353 억		1506528	N	N	1436	N	00	N
14	20240328	120601	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2835	-110	5	-3.74	1042086855	361945	39.46	2945	2950	2825	3825	2065	2945	2878.65	2.16	0	9203	3091	3017	2946	2872	2801	3055	2910	354	880	500	2120	5	1	69862693	1981	35.89	1.87	12	0.52	79.00	1517.00	4890	20230511	-42.02	2250	20231023	26.00	3800	-25.39	20240124	2670	6.18	20240306	4890	-42.02	20230511	2250	26.00	20231023	3.21	N	067000	500	353 억		1506528	N	N	1436	N	00	N
15	20240328	110600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2860	-85	5	-2.89	826667180	286138	31.20	2945	2950	2840	3825	2065	2945	2888.54	2.16	0	5616	3091	3017	2946	2872	2801	3055	2910	354	880	500	2120	5	1	69862693	1998	36.20	1.89	12	0.41	79.00	1517.00	4890	20230511	-41.51	2250	20231023	27.11	3800	-24.74	20240124	2670	7.12	20240306	4890	-41.51	20230511	2250	27.11	20231023	3.21	N	067000	500	353 억		1506528	N	N	1436	N	00	N
16	20240328	100555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2860	-85	5	-2.89	523509780	179771	19.60	2945	2950	2850	3825	2065	2945	2911.61	2.16	0	-15159	3091	3017	2946	2872	2801	3055	2910	354	880	500	2120	5	1	69862693	1998	36.20	1.89	12	0.26	79.00	1517.00	4890	20230511	-41.51	2250	20231023	27.11	3800	-24.74	20240124	2670	7.12	20240306	4890	-41.51	20230511	2250	27.11	20231023	3.21	N	067000	500	353 억		1506528	N	N	1436	N	00	N
17	20240328	090608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2940	-5	5	-0.17	42844530	14576	1.59	2945	2950	2925	3825	2065	2945	2938.17	2.16	0	517	3091	3017	2946	2872	2801	3055	2910	354	880	500	2120	5	1	69862693	2054	37.22	1.94	12	0.02	79.00	1517.00	4890	20230511	-39.88	2250	20231023	30.67	3800	-22.63	20240124	2670	10.11	20240306	4890	-39.88	20230511	2250	30.67	20231023	3.21	N	067000	500	353 억		1506528	N	N	1436	N	00	N
18	20240327	160606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2945	45	2	1.55	2703034750	913729	208.57	2900	3020	2875	3770	2030	2900	2958.28	1.98	0	148720	2983	2941	2858	2816	2733	2962	2837	354	870	500	2080	5	1	69862693	2057	37.28	1.94	12	1.31	79.00	1517.00	4890	20230511	-39.78	2250	20231023	30.89	3800	-22.50	20240124	2670	10.30	20240306	4890	-39.78	20230511	2250	30.89	20231023	3.21	N	067000	500	353 억		1382866	N	N	1436	N	00	N
19	20240327	150607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2940	40	2	1.38	2613460130	883361	201.64	2900	3020	2875	3770	2030	2900	2958.54	1.98	0	154033	2983	2941	2858	2816	2733	2962	2837	354	870	500	2080	5	1	69862693	2054	37.22	1.94	12	1.26	79.00	1517.00	4890	20230511	-39.88	2250	20231023	30.67	3800	-22.63	20240124	2670	10.11	20240306	4890	-39.88	20230511	2250	30.67	20231023	3.21	N	067000	500	353 억		1382866	N	N	670	N	00	N
20	20240327	140606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2950	50	2	1.72	2361687090	797707	182.09	2900	3020	2875	3770	2030	2900	2960.59	1.98	0	146254	2983	2941	2858	2816	2733	2962	2837	354	870	500	2080	5	1	69862693	2061	37.34	1.94	12	1.14	79.00	1517.00	4890	20230511	-39.67	2250	20231023	31.11	3800	-22.37	20240124	2670	10.49	20240306	4890	-39.67	20230511	2250	31.11	20231023	3.21	N	067000	500	353 억		1382866	N	N	670	N	00	N
21	20240327	130607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2995	95	2	3.28	1970329995	666050	152.03	2900	3020	2875	3770	2030	2900	2958.23	1.98	0	141294	2983	2941	2858	2816	2733	2962	2837	354	870	500	2080	5	1	69862693	2092	37.91	1.97	12	0.95	79.00	1517.00	4890	20230511	-38.75	2250	20231023	33.11	3800	-21.18	20240124	2670	12.17	20240306	4890	-38.75	20230511	2250	33.11	20231023	3.21	N	067000	500	353 억		1382866	N	N	670	N	00	N
22	20240327	120607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2975	75	2	2.59	1272389370	432798	98.79	2900	2975	2875	3770	2030	2900	2939.92	1.98	0	63904	2983	2941	2858	2816	2733	2962	2837	354	870	500	2080	5	1	69862693	2078	37.66	1.96	12	0.62	79.00	1517.00	4890	20230511	-39.16	2250	20231023	32.22	3800	-21.71	20240124	2670	11.42	20240306	4890	-39.16	20230511	2250	32.22	20231023	3.21	N	067000	500	353 억		1382866	N	N	670	N	00	N
23	20240327	110606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2945	45	2	1.55	1057061075	359824	82.13	2900	2975	2875	3770	2030	2900	2937.72	1.98	0	43755	2983	2941	2858	2816	2733	2962	2837	354	870	500	2080	5	1	69862693	2057	37.28	1.94	12	0.52	79.00	1517.00	4890	20230511	-39.78	2250	20231023	30.89	3800	-22.50	20240124	2670	10.30	20240306	4890	-39.78	20230511	2250	30.89	20231023	3.21	N	067000	500	353 억		1382866	N	N	670	N	00	N
24	20240327	100601	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2945	45	2	1.55	715215465	243678	55.62	2900	2975	2875	3770	2030	2900	2935.08	1.98	0	21548	2983	2941	2858	2816	2733	2962	2837	354	870	500	2080	5	1	69862693	2057	37.28	1.94	12	0.35	79.00	1517.00	4890	20230511	-39.78	2250	20231023	30.89	3800	-22.50	20240124	2670	10.30	20240306	4890	-39.78	20230511	2250	30.89	20231023	3.21	N	067000	500	353 억		1382866	N	N	670	N	00	N
25	20240327	090607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2900	0	3	0.00	26685125	9221	2.10	2900	2900	2880	3770	2030	2900	2893.95	1.98	0	-1404	2983	2941	2858	2816	2733	2962	2837	354	870	500	2080	5	1	69862693	2026	36.71	1.91	12	0.01	79.00	1517.00	4890	20230511	-40.70	2250	20231023	28.89	3800	-23.68	20240124	2670	8.61	20240306	4890	-40.70	20230511	2250	28.89	20231023	3.21	N	067000	500	353 억		1382866	N	N	670	N	00	N
26	20240326	160511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2900	90	2	3.20	1236415445	434284	141.52	2810	2900	2775	3650	1970	2810	2846.97	1.92	0	90275	2880	2845	2785	2750	2690	2862	2767	354	840	500	2020	5	1	69862693	2026	36.71	1.91	12	0.62	79.00	1517.00	4890	20230511	-40.70	2250	20231023	28.89	3800	-23.68	20240124	2670	8.61	20240306	4890	-40.70	20230511	2250	28.89	20231023	3.17	N	067000	500	353 억		1341034	N	N	670	N	00	N
27	20240326	150559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2880	70	2	2.49	1066218350	375498	122.37	2810	2885	2775	3650	1970	2810	2839.48	1.92	0	89102	2880	2845	2785	2750	2690	2862	2767	354	840	500	2020	5	1	69862693	2012	36.46	1.90	12	0.54	79.00	1517.00	4890	20230511	-41.10	2250	20231023	28.00	3800	-24.21	20240124	2670	7.87	20240306	4890	-41.10	20230511	2250	28.00	20231023	3.17	N	067000	500	353 억		1341034	N	N	660	N	00	N
28	20240326	140555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2840	30	2	1.07	721553915	255367	83.22	2810	2855	2775	3650	1970	2810	2825.56	1.92	0	70007	2880	2845	2785	2750	2690	2862	2767	354	840	500	2020	5	1	69862693	1984	35.95	1.87	12	0.37	79.00	1517.00	4890	20230511	-41.92	2250	20231023	26.22	3800	-25.26	20240124	2670	6.37	20240306	4890	-41.92	20230511	2250	26.22	20231023	3.17	N	067000	500	353 억		1341034	N	N	660	N	00	N
29	20240326	130554	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2815	5	2	0.18	544306895	192836	62.84	2810	2855	2775	3650	1970	2810	2822.64	1.92	0	36215	2880	2845	2785	2750	2690	2862	2767	354	840	500	2020	5	1	69862693	1967	35.63	1.86	12	0.28	79.00	1517.00	4890	20230511	-42.43	2250	20231023	25.11	3800	-25.92	20240124	2670	5.43	20240306	4890	-42.43	20230511	2250	25.11	20231023	3.17	N	067000	500	353 억		1341034	N	N	660	N	00	N
30	20240326	120556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2845	35	2	1.25	427588425	151479	49.36	2810	2855	2775	3650	1970	2810	2822.76	1.92	0	34530	2880	2845	2785	2750	2690	2862	2767	354	840	500	2020	5	1	69862693	1988	36.01	1.88	12	0.22	79.00	1517.00	4890	20230511	-41.82	2250	20231023	26.44	3800	-25.13	20240124	2670	6.55	20240306	4890	-41.82	20230511	2250	26.44	20231023	3.17	N	067000	500	353 억		1341034	N	N	660	N	00	N
31	20240326	110550	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2840	30	2	1.07	373551855	132440	43.16	2810	2855	2775	3650	1970	2810	2820.54	1.92	0	33495	2880	2845	2785	2750	2690	2862	2767	354	840	500	2020	5	1	69862693	1984	35.95	1.87	12	0.19	79.00	1517.00	4890	20230511	-41.92	2250	20231023	26.22	3800	-25.26	20240124	2670	6.37	20240306	4890	-41.92	20230511	2250	26.22	20231023	3.17	N	067000	500	353 억		1341034	N	N	660	N	00	N
32	20240326	100557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2810	0	3	0.00	96777015	34565	11.26	2810	2815	2775	3650	1970	2810	2799.86	1.92	0	3052	2880	2845	2785	2750	2690	2862	2767	354	840	500	2020	5	1	69862693	1963	35.57	1.85	12	0.05	79.00	1517.00	4890	20230511	-42.54	2250	20231023	24.89	3800	-26.05	20240124	2670	5.24	20240306	4890	-42.54	20230511	2250	24.89	20231023	3.17	N	067000	500	353 억		1341034	N	N	660	N	00	N
33	20240326	090556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2800	-10	5	-0.36	26073830	9324	3.04	2810	2810	2775	3650	1970	2810	2796.42	1.92	0	-3473	2880	2845	2785	2750	2690	2862	2767	354	840	500	2020	5	1	69862693	1956	35.44	1.85	12	0.01	79.00	1517.00	4890	20230511	-42.74	2250	20231023	24.44	3800	-26.32	20240124	2670	4.87	20240306	4890	-42.74	20230511	2250	24.44	20231023	3.17	N	067000	500	353 억		1341034	N	N	660	N	00	N
34	20240325	160615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2810	75	2	2.74	840490705	304438	146.42	2755	2820	2725	3555	1915	2735	2760.79	1.91	0	49284	2818	2776	2753	2711	2688	2765	2700	354	820	500	1960	5	1	69862693	1963	35.57	1.85	12	0.44	79.00	1517.00	4890	20230511	-42.54	2250	20231023	24.89	3800	-26.05	20240124	2670	5.24	20240306	4890	-42.54	20230511	2250	24.89	20231023	3.09	N	067000	500	353 억		1334109	N	N	660	N	00	N
35	20240325	150619	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2815	80	2	2.93	792410410	287308	138.18	2755	2820	2725	3555	1915	2735	2758.05	1.91	0	50766	2818	2776	2753	2711	2688	2765	2700	354	820	500	1960	5	1	69862693	1967	35.63	1.86	12	0.41	79.00	1517.00	4890	20230511	-42.43	2250	20231023	25.11	3800	-25.92	20240124	2670	5.43	20240306	4890	-42.43	20230511	2250	25.11	20231023	3.09	N	067000	500	353 억		1334109	N	N	0	N	00	N
36	20240325	140617	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	20	2	0.73	419332505	153001	73.59	2755	2775	2725	3555	1915	2735	2740.72	1.91	0	33707	2818	2776	2753	2711	2688	2765	2700	354	820	500	1960	5	1	69862693	1925	34.87	1.82	12	0.22	79.00	1517.00	4890	20230511	-43.66	2250	20231023	22.44	3800	-27.50	20240124	2670	3.18	20240306	4890	-43.66	20230511	2250	22.44	20231023	3.09	N	067000	500	353 억		1334109	N	N	0	N	00	N
37	20240325	130619	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	5	2	0.18	332598995	121507	58.44	2755	2755	2725	3555	1915	2735	2737.28	1.91	0	21836	2818	2776	2753	2711	2688	2765	2700	354	820	500	1960	5	1	69862693	1914	34.68	1.81	12	0.17	79.00	1517.00	4890	20230511	-43.97	2250	20231023	21.78	3800	-27.89	20240124	2670	2.62	20240306	4890	-43.97	20230511	2250	21.78	20231023	3.09	N	067000	500	353 억		1334109	N	N	0	N	00	N
38	20240325	120621	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	20	2	0.73	294110030	107435	51.67	2755	2755	2725	3555	1915	2735	2737.56	1.91	0	18421	2818	2776	2753	2711	2688	2765	2700	354	820	500	1960	5	1	69862693	1925	34.87	1.82	12	0.15	79.00	1517.00	4890	20230511	-43.66	2250	20231023	22.44	3800	-27.50	20240124	2670	3.18	20240306	4890	-43.66	20230511	2250	22.44	20231023	3.09	N	067000	500	353 억		1334109	N	N	0	N	00	N
39	20240325	110618	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	0	3	0.00	145601490	53148	25.56	2755	2755	2725	3555	1915	2735	2739.55	1.91	0	6446	2818	2776	2753	2711	2688	2765	2700	354	820	500	1960	5	1	69862693	1911	34.62	1.80	12	0.08	79.00	1517.00	4890	20230511	-44.07	2250	20231023	21.56	3800	-28.03	20240124	2670	2.43	20240306	4890	-44.07	20230511	2250	21.56	20231023	3.09	N	067000	500	353 억		1334109	N	N	0	N	00	N
40	20240325	100618	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	5	2	0.18	105758000	38600	18.57	2755	2755	2725	3555	1915	2735	2739.84	1.91	0	1812	2818	2776	2753	2711	2688	2765	2700	354	820	500	1960	5	1	69862693	1914	34.68	1.81	12	0.06	79.00	1517.00	4890	20230511	-43.97	2250	20231023	21.78	3800	-27.89	20240124	2670	2.62	20240306	4890	-43.97	20230511	2250	21.78	20231023	3.09	N	067000	500	353 억		1334109	N	N	0	N	00	N
41	20240325	090619	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2730	-5	5	-0.18	26272740	9569	4.60	2755	2755	2730	3555	1915	2735	2745.61	1.91	0	-3661	2818	2776	2753	2711	2688	2765	2700	354	820	500	1960	5	1	69862693	1907	34.56	1.80	12	0.01	79.00	1517.00	4890	20230511	-44.17	2250	20231023	21.33	3800	-28.16	20240124	2670	2.25	20240306	4890	-44.17	20230511	2250	21.33	20231023	3.09	N	067000	500	353 억		1334109	N	N	0	N	00	N
42	20240322	160618	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-45	5	-1.62	570621670	207864	67.51	2795	2795	2730	3610	1950	2780	2745.32	1.96	0	-34648	2873	2826	2798	2751	2723	2817	2742	354	830	500	2000	5	1	69862693	1911	58.19	1.90	12	0.30	47.00	1443.00	4890	20230511	-44.07	2250	20231023	21.56	3800	-28.03	20240124	2670	2.43	20240306	4890	-44.07	20230511	2250	21.56	20231023	3.00	N	067000	500	353 억		1368757	N	N	55	N	00	N
43	20240322	150620	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2760	-20	5	-0.72	498395065	181515	58.95	2795	2795	2730	3610	1950	2780	2745.75	1.96	0	-40324	2873	2826	2798	2751	2723	2817	2742	354	830	500	2000	5	1	69862693	1928	58.72	1.91	12	0.26	47.00	1443.00	4890	20230511	-43.56	2250	20231023	22.67	3800	-27.37	20240124	2670	3.37	20240306	4890	-43.56	20230511	2250	22.67	20231023	3.00	N	067000	500	353 억		1368757	N	N	55	N	00	N
44	20240322	140614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	-25	5	-0.90	477637570	173982	56.51	2795	2795	2730	3610	1950	2780	2745.33	1.96	0	-39924	2873	2826	2798	2751	2723	2817	2742	354	830	500	2000	5	1	69862693	1925	58.62	1.91	12	0.25	47.00	1443.00	4890	20230511	-43.66	2250	20231023	22.44	3800	-27.50	20240124	2670	3.18	20240306	4890	-43.66	20230511	2250	22.44	20231023	3.00	N	067000	500	353 억		1368757	N	N	55	N	00	N
45	20240322	130617	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	-25	5	-0.90	445304620	162237	52.69	2795	2795	2730	3610	1950	2780	2744.78	1.96	0	-40136	2873	2826	2798	2751	2723	2817	2742	354	830	500	2000	5	1	69862693	1925	58.62	1.91	12	0.23	47.00	1443.00	4890	20230511	-43.66	2250	20231023	22.44	3800	-27.50	20240124	2670	3.18	20240306	4890	-43.66	20230511	2250	22.44	20231023	3.00	N	067000	500	353 억		1368757	N	N	55	N	00	N
46	20240322	120612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-45	5	-1.62	408841315	148949	48.38	2795	2795	2730	3610	1950	2780	2744.84	1.96	0	-40236	2873	2826	2798	2751	2723	2817	2742	354	830	500	2000	5	1	69862693	1911	58.19	1.90	12	0.21	47.00	1443.00	4890	20230511	-44.07	2250	20231023	21.56	3800	-28.03	20240124	2670	2.43	20240306	4890	-44.07	20230511	2250	21.56	20231023	3.00	N	067000	500	353 억		1368757	N	N	55	N	00	N
47	20240322	110618	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	-35	5	-1.26	365545770	133136	43.24	2795	2795	2730	3610	1950	2780	2745.66	1.96	0	-39489	2873	2826	2798	2751	2723	2817	2742	354	830	500	2000	5	1	69862693	1918	58.40	1.90	12	0.19	47.00	1443.00	4890	20230511	-43.87	2250	20231023	22.00	3800	-27.76	20240124	2670	2.81	20240306	4890	-43.87	20230511	2250	22.00	20231023	3.00	N	067000	500	353 억		1368757	N	N	55	N	00	N
48	20240322	100613	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2750	-30	5	-1.08	156480800	56781	18.44	2795	2795	2745	3610	1950	2780	2755.87	1.96	0	-31973	2873	2826	2798	2751	2723	2817	2742	354	830	500	2000	5	1	69862693	1921	58.51	1.91	12	0.08	47.00	1443.00	4890	20230511	-43.76	2250	20231023	22.22	3800	-27.63	20240124	2670	3.00	20240306	4890	-43.76	20230511	2250	22.22	20231023	3.00	N	067000	500	353 억		1368757	N	N	55	N	00	N
49	20240322	090612	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2770	-10	5	-0.36	8857910	3192	1.04	2795	2795	2770	3610	1950	2780	2775.03	1.96	0	-2674	2873	2826	2798	2751	2723	2817	2742	354	830	500	2000	5	1	69862693	1935	58.94	1.92	12	0.00	47.00	1443.00	4890	20230511	-43.35	2250	20231023	23.11	3800	-27.11	20240124	2670	3.75	20240306	4890	-43.35	20230511	2250	23.11	20231023	3.00	N	067000	500	353 억		1368757	N	N	55	N	00	N
50	20240321	160614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2780	5	2	0.18	858484905	306812	105.86	2780	2845	2770	3605	1945	2775	2798.08	1.95	0	39494	2918	2846	2793	2721	2668	2820	2695	354	830	500	1990	5	1	69862693	1942	59.15	1.93	12	0.44	47.00	1443.00	4890	20230511	-43.15	2250	20231023	23.56	3800	-26.84	20240124	2670	4.12	20240306	4890	-43.15	20230511	2250	23.56	20231023	2.97	N	067000	500	353 억		1364242	N	N	55	N	00	N
51	20240321	150614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	10	2	0.36	830439930	296715	102.38	2780	2845	2770	3605	1945	2775	2798.78	1.95	0	39211	2918	2846	2793	2721	2668	2820	2695	354	830	500	1990	5	1	69862693	1946	59.26	1.93	12	0.42	47.00	1443.00	4890	20230511	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.97	N	067000	500	353 억		1364242	N	N	419	N	00	N
52	20240321	140614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2790	15	2	0.54	721424725	257549	88.86	2780	2845	2770	3605	1945	2775	2801.12	1.95	0	29449	2918	2846	2793	2721	2668	2820	2695	354	830	500	1990	5	1	69862693	1949	59.36	1.93	12	0.37	47.00	1443.00	4890	20230511	-42.94	2250	20231023	24.00	3800	-26.58	20240124	2670	4.49	20240306	4890	-42.94	20230511	2250	24.00	20231023	2.97	N	067000	500	353 억		1364242	N	N	419	N	00	N
53	20240321	130608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2805	30	2	1.08	668110355	238483	82.28	2780	2845	2770	3605	1945	2775	2801.50	1.95	0	31404	2918	2846	2793	2721	2668	2820	2695	354	830	500	1990	5	1	69862693	1960	59.68	1.94	12	0.34	47.00	1443.00	4890	20230511	-42.64	2250	20231023	24.67	3800	-26.18	20240124	2670	5.06	20240306	4890	-42.64	20230511	2250	24.67	20231023	2.97	N	067000	500	353 억		1364242	N	N	419	N	00	N
54	20240321	120614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	10	2	0.36	533856845	190357	65.68	2780	2845	2770	3605	1945	2775	2804.50	1.95	0	12977	2918	2846	2793	2721	2668	2820	2695	354	830	500	1990	5	1	69862693	1946	59.26	1.93	12	0.27	47.00	1443.00	4890	20230511	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.97	N	067000	500	353 억		1364242	N	N	419	N	00	N
55	20240321	110611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	10	2	0.36	437483105	155682	53.72	2780	2845	2780	3605	1945	2775	2810.11	1.95	0	15668	2918	2846	2793	2721	2668	2820	2695	354	830	500	1990	5	1	69862693	1946	59.26	1.93	12	0.22	47.00	1443.00	4890	20230511	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.97	N	067000	500	353 억		1364242	N	N	419	N	00	N
56	20240321	100615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2805	30	2	1.08	360921545	128298	44.27	2780	2845	2780	3605	1945	2775	2813.15	1.95	0	25203	2918	2846	2793	2721	2668	2820	2695	354	830	500	1990	5	1	69862693	1960	59.68	1.94	12	0.18	47.00	1443.00	4890	20230511	-42.64	2250	20231023	24.67	3800	-26.18	20240124	2670	5.06	20240306	4890	-42.64	20230511	2250	24.67	20231023	2.97	N	067000	500	353 억		1364242	N	N	419	N	00	N
57	20240321	090617	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2805	30	2	1.08	109315610	39162	13.51	2780	2810	2780	3605	1945	2775	2791.37	1.95	0	17550	2918	2846	2793	2721	2668	2820	2695	354	830	500	1990	5	1	69862693	1960	59.68	1.94	12	0.06	47.00	1443.00	4890	20230511	-42.64	2250	20231023	24.67	3800	-26.18	20240124	2670	5.06	20240306	4890	-42.64	20230511	2250	24.67	20231023	2.97	N	067000	500	353 억		1364242	N	N	419	N	00	N
58	20240320	160608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2775	-30	5	-1.07	804503625	287919	139.88	2805	2865	2740	3645	1965	2805	2794.26	2.01	0	-23901	2848	2826	2803	2781	2758	2815	2770	354	840	500	2010	5	1	69862693	1939	59.04	1.92	12	0.41	47.00	1443.00	4890	20230511	-43.25	2250	20231023	23.33	3800	-26.97	20240124	2670	3.93	20240306	4890	-43.25	20230511	2250	23.33	20231023	2.95	N	067000	500	353 억		1403810	N	N	419	N	00	N
59	20240320	150609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2775	-30	5	-1.07	760255680	271954	132.12	2805	2865	2740	3645	1965	2805	2795.53	2.01	0	-19369	2848	2826	2803	2781	2758	2815	2770	354	840	500	2010	5	1	69862693	1939	59.04	1.92	12	0.39	47.00	1443.00	4890	20230511	-43.25	2250	20231023	23.33	3800	-26.97	20240124	2670	3.93	20240306	4890	-43.25	20230511	2250	23.33	20231023	2.95	N	067000	500	353 억		1403810	N	N	1373	N	00	N
60	20240320	140613	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	-50	5	-1.78	715866570	255885	124.32	2805	2865	2740	3645	1965	2805	2797.61	2.01	0	-20425	2848	2826	2803	2781	2758	2815	2770	354	840	500	2010	5	1	69862693	1925	58.62	1.91	12	0.37	47.00	1443.00	4890	20230511	-43.66	2250	20231023	22.44	3800	-27.50	20240124	2670	3.18	20240306	4890	-43.66	20230511	2250	22.44	20231023	2.95	N	067000	500	353 억		1403810	N	N	1373	N	00	N
61	20240320	130615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2765	-40	5	-1.43	631057885	225147	109.38	2805	2865	2740	3645	1965	2805	2802.87	2.01	0	-14942	2848	2826	2803	2781	2758	2815	2770	354	840	500	2010	5	1	69862693	1932	58.83	1.92	12	0.32	47.00	1443.00	4890	20230511	-43.46	2250	20231023	22.89	3800	-27.24	20240124	2670	3.56	20240306	4890	-43.46	20230511	2250	22.89	20231023	2.95	N	067000	500	353 억		1403810	N	N	1373	N	00	N
62	20240320	120608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	-20	5	-0.71	477821780	169629	82.41	2805	2865	2770	3645	1965	2805	2816.86	2.01	0	-10006	2848	2826	2803	2781	2758	2815	2770	354	840	500	2010	5	1	69862693	1946	59.26	1.93	12	0.24	47.00	1443.00	4890	20230511	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.95	N	067000	500	353 억		1403810	N	N	1373	N	00	N
63	20240320	110610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2805	0	3	0.00	350666890	124008	60.25	2805	2865	2785	3645	1965	2805	2827.78	2.01	0	-3120	2848	2826	2803	2781	2758	2815	2770	354	840	500	2010	5	1	69862693	1960	59.68	1.94	12	0.18	47.00	1443.00	4890	20230511	-42.64	2250	20231023	24.67	3800	-26.18	20240124	2670	5.06	20240306	4890	-42.64	20230511	2250	24.67	20231023	2.95	N	067000	500	353 억		1403810	N	N	1373	N	00	N
64	20240320	100608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2825	20	2	0.71	248705865	87704	42.61	2805	2865	2805	3645	1965	2805	2835.74	2.01	0	4833	2848	2826	2803	2781	2758	2815	2770	354	840	500	2010	5	1	69862693	1974	60.11	1.96	12	0.13	47.00	1443.00	4890	20230511	-42.23	2250	20231023	25.56	3800	-25.66	20240124	2670	5.81	20240306	4890	-42.23	20230511	2250	25.56	20231023	2.95	N	067000	500	353 억		1403810	N	N	1373	N	00	N
65	20240320	090607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2825	20	2	0.71	16690210	5938	2.88	2805	2830	2805	3645	1965	2805	2810.75	2.01	0	71	2848	2826	2803	2781	2758	2815	2770	354	840	500	2010	5	1	69862693	1974	60.11	1.96	12	0.01	47.00	1443.00	4890	20230511	-42.23	2250	20231023	25.56	3800	-25.66	20240124	2670	5.81	20240306	4890	-42.23	20230511	2250	25.56	20231023	2.95	N	067000	500	353 억		1403810	N	N	1373	N	00	N
66	20240319	160601	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2805	25	2	0.90	574676450	205467	159.69	2820	2825	2780	3610	1950	2780	2796.91	2.10	0	-36896	2853	2816	2788	2751	2723	2835	2770	354	830	500	2000	5	1	69862693	1960	59.68	1.94	12	0.29	47.00	1443.00	4890	20230511	-42.64	2250	20231023	24.67	3800	-26.18	20240124	2670	5.06	20240306	4890	-42.64	20230511	2250	24.67	20231023	2.93	N	067000	500	353 억		1470052	N	N	1373	N	00	N
67	20240319	150609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	5	2	0.18	541953995	193786	150.61	2820	2825	2780	3610	1950	2780	2796.66	2.10	0	-35577	2853	2816	2788	2751	2723	2835	2770	354	830	500	2000	5	1	69862693	1946	59.26	1.93	12	0.28	47.00	1443.00	4890	20230511	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.93	N	067000	500	353 억		1470052	N	N	217	N	00	N
68	20240319	140610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	5	2	0.18	437747195	156327	121.50	2820	2825	2785	3610	1950	2780	2800.20	2.10	0	-28343	2853	2816	2788	2751	2723	2835	2770	354	830	500	2000	5	1	69862693	1946	59.26	1.93	12	0.22	47.00	1443.00	4890	20230511	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.93	N	067000	500	353 억		1470052	N	N	217	N	00	N
69	20240319	130541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2790	10	2	0.36	401481155	143337	111.40	2820	2825	2785	3610	1950	2780	2800.96	2.10	0	-27987	2853	2816	2788	2751	2723	2835	2770	354	830	500	2000	5	1	69862693	1949	59.36	1.93	12	0.21	47.00	1443.00	4890	20230511	-42.94	2250	20231023	24.00	3800	-26.58	20240124	2670	4.49	20240306	4890	-42.94	20230511	2250	24.00	20231023	2.93	N	067000	500	353 억		1470052	N	N	217	N	00	N
70	20240319	120607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2800	20	2	0.72	223236770	79573	61.84	2820	2825	2785	3610	1950	2780	2805.43	2.10	0	-368	2853	2816	2788	2751	2723	2835	2770	354	830	500	2000	5	1	69862693	1956	59.57	1.94	12	0.11	47.00	1443.00	4890	20230511	-42.74	2250	20231023	24.44	3800	-26.32	20240124	2670	4.87	20240306	4890	-42.74	20230511	2250	24.44	20231023	2.93	N	067000	500	353 억		1470052	N	N	217	N	00	N
71	20240319	110604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2800	20	2	0.72	198057815	70581	54.86	2820	2825	2785	3610	1950	2780	2806.11	2.10	0	-930	2853	2816	2788	2751	2723	2835	2770	354	830	500	2000	5	1	69862693	1956	59.57	1.94	12	0.10	47.00	1443.00	4890	20230511	-42.74	2250	20231023	24.44	3800	-26.32	20240124	2670	4.87	20240306	4890	-42.74	20230511	2250	24.44	20231023	2.93	N	067000	500	353 억		1470052	N	N	217	N	00	N
72	20240319	100609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2820	40	2	1.44	126258725	44990	34.97	2820	2825	2785	3610	1950	2780	2806.37	2.10	0	-4536	2853	2816	2788	2751	2723	2835	2770	354	830	500	2000	5	1	69862693	1970	60.00	1.95	12	0.06	47.00	1443.00	4890	20230511	-42.33	2250	20231023	25.33	3800	-25.79	20240124	2670	5.62	20240306	4890	-42.33	20230511	2250	25.33	20231023	2.93	N	067000	500	353 억		1470052	N	N	217	N	00	N
73	20240319	090608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2795	15	2	0.54	30526670	10871	8.45	2820	2820	2785	3610	1950	2780	2808.08	2.10	0	-7569	2853	2816	2788	2751	2723	2835	2770	354	830	500	2000	5	1	69862693	1953	59.47	1.94	12	0.02	47.00	1443.00	4890	20230511	-42.84	2250	20231023	24.22	3800	-26.45	20240124	2670	4.68	20240306	4890	-42.84	20230511	2250	24.22	20231023	2.93	N	067000	500	353 억		1470052	N	N	217	N	00	N
74	20240318	160603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2780	-20	5	-0.71	355916550	127650	59.15	2775	2825	2760	3640	1960	2800	2788.22	2.15	0	-910	2873	2836	2798	2761	2723	2817	2742	354	840	500	2010	5	1	69862693	1942	59.15	1.93	12	0.18	47.00	1443.00	4890	20230511	-43.15	2250	20231023	23.56	3800	-26.84	20240124	2670	4.12	20240306	4890	-43.15	20230511	2250	23.56	20231023	2.94	N	067000	500	353 억		1500410	N	N	217	N	00	N
75	20240318	150605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	-15	5	-0.54	336120055	120528	55.85	2775	2825	2760	3640	1960	2800	2788.73	2.15	0	-3462	2873	2836	2798	2761	2723	2817	2742	354	840	500	2010	5	1	69862693	1946	59.26	1.93	12	0.17	47.00	1443.00	4890	20230511	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.94	N	067000	500	353 억		1500410	N	N	335	N	00	N
76	20240318	140604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2780	-20	5	-0.71	245854915	87982	40.77	2775	2825	2775	3640	1960	2800	2794.38	2.15	0	-5306	2873	2836	2798	2761	2723	2817	2742	354	840	500	2010	5	1	69862693	1942	59.15	1.93	12	0.13	47.00	1443.00	4890	20230511	-43.15	2250	20231023	23.56	3800	-26.84	20240124	2670	4.12	20240306	4890	-43.15	20230511	2250	23.56	20231023	2.94	N	067000	500	353 억		1500410	N	N	335	N	00	N
77	20240318	130604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2775	-25	5	-0.89	206215955	73714	34.16	2775	2825	2775	3640	1960	2800	2797.51	2.15	0	-6091	2873	2836	2798	2761	2723	2817	2742	354	840	500	2010	5	1	69862693	1939	59.04	1.92	12	0.11	47.00	1443.00	4890	20230511	-43.25	2250	20231023	23.33	3800	-26.97	20240124	2670	3.93	20240306	4890	-43.25	20230511	2250	23.33	20231023	2.94	N	067000	500	353 억		1500410	N	N	335	N	00	N
78	20240318	120602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	-15	5	-0.54	173952925	62127	28.79	2775	2825	2775	3640	1960	2800	2799.96	2.15	0	-5493	2873	2836	2798	2761	2723	2817	2742	354	840	500	2010	5	1	69862693	1946	59.26	1.93	12	0.09	47.00	1443.00	4890	20230511	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.94	N	067000	500	353 억		1500410	N	N	335	N	00	N
79	20240318	110605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2795	-5	5	-0.18	136215625	48608	22.52	2775	2825	2775	3640	1960	2800	2802.33	2.15	0	-1740	2873	2836	2798	2761	2723	2817	2742	354	840	500	2010	5	1	69862693	1953	59.47	1.94	12	0.07	47.00	1443.00	4890	20230511	-42.84	2250	20231023	24.22	3800	-26.45	20240124	2670	4.68	20240306	4890	-42.84	20230511	2250	24.22	20231023	2.94	N	067000	500	353 억		1500410	N	N	335	N	00	N
80	20240318	100604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2810	10	2	0.36	90378445	32212	14.93	2775	2825	2775	3640	1960	2800	2805.74	2.15	0	6033	2873	2836	2798	2761	2723	2817	2742	354	840	500	2010	5	1	69862693	1963	59.79	1.95	12	0.05	47.00	1443.00	4890	20230511	-42.54	2250	20231023	24.89	3800	-26.05	20240124	2670	5.24	20240306	4890	-42.54	20230511	2250	24.89	20231023	2.94	N	067000	500	353 억		1500410	N	N	335	N	00	N
81	20240318	090602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2825	25	2	0.89	17986305	6422	2.98	2775	2825	2775	3640	1960	2800	2800.73	2.15	0	2418	2873	2836	2798	2761	2723	2817	2742	354	840	500	2010	5	1	69862693	1974	60.11	1.96	12	0.01	47.00	1443.00	4890	20230511	-42.23	2250	20231023	25.56	3800	-25.66	20240124	2670	5.81	20240306	4890	-42.23	20230511	2250	25.56	20231023	2.94	N	067000	500	353 억		1500410	N	N	335	N	00	N
82	20240315	160557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2800	-35	5	-1.23	600103960	215484	164.05	2835	2835	2760	3685	1985	2835	2784.91	2.13	0	9290	2888	2861	2838	2811	2788	2850	2800	354	850	500	2040	5	1	69862693	1956	59.57	1.94	12	0.31	47.00	1443.00	4890	20230511	-42.74	2250	20231023	24.44	3800	-26.32	20240124	2670	4.87	20240306	4890	-42.74	20230511	2250	24.44	20231023	2.93	N	067000	500	353 억		1491120	N	N	335	N	00	N
83	20240315	150533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2810	-25	5	-0.88	584431870	209886	159.79	2835	2835	2760	3685	1985	2835	2784.52	2.13	0	9154	2888	2861	2838	2811	2788	2850	2800	354	850	500	2040	5	1	69862693	1963	59.79	1.95	12	0.30	47.00	1443.00	4890	20230511	-42.54	2250	20231023	24.89	3800	-26.05	20240124	2670	5.24	20240306	4890	-42.54	20230511	2250	24.89	20231023	2.93	N	067000	500	353 억		1491120	N	N	2026	N	00	N
84	20240315	140528	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2775	-60	5	-2.12	456261020	163993	124.85	2835	2835	2760	3685	1985	2835	2782.20	2.13	0	-756	2888	2861	2838	2811	2788	2850	2800	354	850	500	2040	5	1	69862693	1939	59.04	1.92	12	0.23	47.00	1443.00	4890	20230511	-43.25	2250	20231023	23.33	3800	-26.97	20240124	2670	3.93	20240306	4890	-43.25	20230511	2250	23.33	20231023	2.93	N	067000	500	353 억		1491120	N	N	2026	N	00	N
85	20240315	130600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2780	-55	5	-1.94	389283360	139884	106.49	2835	2835	2760	3685	1985	2835	2782.90	2.13	0	-1325	2888	2861	2838	2811	2788	2850	2800	354	850	500	2040	5	1	69862693	1942	59.15	1.93	12	0.20	47.00	1443.00	4890	20230511	-43.15	2250	20231023	23.56	3800	-26.84	20240124	2670	4.12	20240306	4890	-43.15	20230511	2250	23.56	20231023	2.93	N	067000	500	353 억		1491120	N	N	2026	N	00	N
86	20240315	120600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	-50	5	-1.76	261533185	93855	71.45	2835	2835	2765	3685	1985	2835	2786.57	2.13	0	-1445	2888	2861	2838	2811	2788	2850	2800	354	850	500	2040	5	1	69862693	1946	59.26	1.93	12	0.13	47.00	1443.00	4890	20230511	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.93	N	067000	500	353 억		1491120	N	N	2026	N	00	N
87	20240315	110553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2790	-45	5	-1.59	202652080	72678	55.33	2835	2835	2770	3685	1985	2835	2788.36	2.13	0	-4450	2888	2861	2838	2811	2788	2850	2800	354	850	500	2040	5	1	69862693	1949	59.36	1.93	12	0.10	47.00	1443.00	4890	20230511	-42.94	2250	20231023	24.00	3800	-26.58	20240124	2670	4.49	20240306	4890	-42.94	20230511	2250	24.00	20231023	2.93	N	067000	500	353 억		1491120	N	N	2026	N	00	N
88	20240315	100558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2800	-35	5	-1.23	133931630	47980	36.53	2835	2835	2770	3685	1985	2835	2791.41	2.13	0	-5717	2888	2861	2838	2811	2788	2850	2800	354	850	500	2040	5	1	69862693	1956	59.57	1.94	12	0.07	47.00	1443.00	4890	20230511	-42.74	2250	20231023	24.44	3800	-26.32	20240124	2670	4.87	20240306	4890	-42.74	20230511	2250	24.44	20231023	2.93	N	067000	500	353 억		1491120	N	N	2026	N	00	N
89	20240315	090601	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2820	-15	5	-0.53	11133600	3952	3.01	2835	2835	2800	3685	1985	2835	2817.21	2.13	0	-2157	2888	2861	2838	2811	2788	2850	2800	354	850	500	2040	5	1	69862693	1970	60.00	1.95	12	0.01	47.00	1443.00	4890	20230511	-42.33	2250	20231023	25.33	3800	-25.79	20240124	2670	5.62	20240306	4890	-42.33	20230511	2250	25.33	20231023	2.93	N	067000	500	353 억		1491120	N	N	2026	N	00	N
90	20240314	160552	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2835	-30	5	-1.05	370261160	130754	72.23	2850	2865	2815	3720	2010	2865	2831.73	2.17	0	-25368	2911	2887	2846	2822	2781	2900	2835	354	855	500	2060	5	1	69862693	1981	60.32	1.96	12	0.19	47.00	1443.00	4890	20230511	-42.02	2250	20231023	26.00	3800	-25.39	20240124	2670	6.18	20240306	4890	-42.02	20230511	2250	26.00	20231023	2.95	N	067000	500	353 억		1516428	N	N	2026	N	00	N
91	20240314	150555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2820	-45	5	-1.57	334631665	118141	65.26	2850	2865	2815	3720	2010	2865	2832.47	2.17	0	-26351	2911	2887	2846	2822	2781	2900	2835	354	855	500	2060	5	1	69862693	1970	60.00	1.95	12	0.17	47.00	1443.00	4890	20230511	-42.33	2250	20231023	25.33	3800	-25.79	20240124	2670	5.62	20240306	4890	-42.33	20230511	2250	25.33	20231023	2.95	N	067000	500	353 억		1516428	N	N	428	N	00	N
92	20240314	140555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2835	-30	5	-1.05	263894495	93136	51.45	2850	2865	2815	3720	2010	2865	2833.43	2.17	0	-20994	2911	2887	2846	2822	2781	2900	2835	354	855	500	2060	5	1	69862693	1981	60.32	1.96	12	0.13	47.00	1443.00	4890	20230511	-42.02	2250	20231023	26.00	3800	-25.39	20240124	2670	6.18	20240306	4890	-42.02	20230511	2250	26.00	20231023	2.95	N	067000	500	353 억		1516428	N	N	428	N	00	N
93	20240314	130551	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2825	-40	5	-1.40	250122920	88272	48.76	2850	2865	2815	3720	2010	2865	2833.54	2.17	0	-21507	2911	2887	2846	2822	2781	2900	2835	354	855	500	2060	5	1	69862693	1974	60.11	1.96	12	0.13	47.00	1443.00	4890	20230511	-42.23	2250	20231023	25.56	3800	-25.66	20240124	2670	5.81	20240306	4890	-42.23	20230511	2250	25.56	20231023	2.95	N	067000	500	353 억		1516428	N	N	428	N	00	N
94	20240314	120553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2840	-25	5	-0.87	192436920	67822	37.47	2850	2865	2815	3720	2010	2865	2837.38	2.17	0	-17451	2911	2887	2846	2822	2781	2900	2835	354	855	500	2060	5	1	69862693	1984	60.43	1.97	12	0.10	47.00	1443.00	4890	20230511	-41.92	2250	20231023	26.22	3800	-25.26	20240124	2670	6.37	20240306	4890	-41.92	20230511	2250	26.22	20231023	2.95	N	067000	500	353 억		1516428	N	N	428	N	00	N
95	20240314	110552	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2815	-50	5	-1.75	163303515	57542	31.79	2850	2865	2815	3720	2010	2865	2837.98	2.17	0	-20367	2911	2887	2846	2822	2781	2900	2835	354	855	500	2060	5	1	69862693	1967	59.89	1.95	12	0.08	47.00	1443.00	4890	20230511	-42.43	2250	20231023	25.11	3800	-25.92	20240124	2670	5.43	20240306	4890	-42.43	20230511	2250	25.11	20231023	2.95	N	067000	500	353 억		1516428	N	N	428	N	00	N
96	20240314	100556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2850	-15	5	-0.52	99846805	35104	19.39	2850	2865	2825	3720	2010	2865	2844.30	2.17	0	-9926	2911	2887	2846	2822	2781	2900	2835	354	855	500	2060	5	1	69862693	1991	60.64	1.98	12	0.05	47.00	1443.00	4890	20230511	-41.72	2250	20231023	26.67	3800	-25.00	20240124	2670	6.74	20240306	4890	-41.72	20230511	2250	26.67	20231023	2.95	N	067000	500	353 억		1516428	N	N	428	N	00	N
97	20240314	090555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2860	-5	5	-0.17	17574440	6160	3.40	2850	2865	2850	3720	2010	2865	2852.96	2.17	0	-43	2911	2887	2846	2822	2781	2900	2835	354	855	500	2060	5	1	69862693	1998	60.85	1.98	12	0.01	47.00	1443.00	4890	20230511	-41.51	2250	20231023	27.11	3800	-24.74	20240124	2670	7.12	20240306	4890	-41.51	20230511	2250	27.11	20231023	2.95	N	067000	500	353 억		1516428	N	N	428	N	00	N
98	20240313	160547	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2865	10	2	0.35	510269870	179513	66.23	2840	2870	2805	3710	2000	2855	2842.19	2.17	0	-1397	2918	2886	2838	2806	2758	2902	2822	354	855	500	2050	5	1	69862693	2002	60.96	1.99	12	0.26	47.00	1443.00	4890	20230511	-41.41	2250	20231023	27.33	3800	-24.61	20240124	2670	7.30	20240306	4890	-41.41	20230511	2250	27.33	20231023	2.88	N	067000	500	353 억		1514725	N	N	428	N	00	N
99	20240313	150547	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2855	0	3	0.00	453549580	159690	58.91	2840	2870	2805	3710	2000	2855	2840.19	2.17	0	990	2918	2886	2838	2806	2758	2902	2822	354	855	500	2050	5	1	69862693	1995	60.74	1.98	12	0.23	47.00	1443.00	4890	20230511	-41.62	2250	20231023	26.89	3800	-24.87	20240124	2670	6.93	20240306	4890	-41.62	20230511	2250	26.89	20231023	2.88	N	067000	500	353 억		1514725	N	N	27	N	00	N
100	20240313	140552	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2840	-15	5	-0.53	392025640	138033	50.92	2840	2870	2805	3710	2000	2855	2840.09	2.17	0	1297	2918	2886	2838	2806	2758	2902	2822	354	855	500	2050	5	1	69862693	1984	60.43	1.97	12	0.20	47.00	1443.00	4890	20230511	-41.92	2250	20231023	26.22	3800	-25.26	20240124	2670	6.37	20240306	4890	-41.92	20230511	2250	26.22	20231023	2.88	N	067000	500	353 억		1514725	N	N	27	N	00	N
101	20240313	130553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2835	-20	5	-0.70	334518255	117714	43.43	2840	2870	2805	3710	2000	2855	2841.79	2.17	0	-1447	2918	2886	2838	2806	2758	2902	2822	354	855	500	2050	5	1	69862693	1981	60.32	1.96	12	0.17	47.00	1443.00	4890	20230511	-42.02	2250	20231023	26.00	3800	-25.39	20240124	2670	6.18	20240306	4890	-42.02	20230511	2250	26.00	20231023	2.88	N	067000	500	353 억		1514725	N	N	27	N	00	N
102	20240313	120551	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2850	-5	5	-0.18	308369520	108506	40.03	2840	2870	2805	3710	2000	2855	2841.96	2.17	0	3278	2918	2886	2838	2806	2758	2902	2822	354	855	500	2050	5	1	69862693	1991	60.64	1.98	12	0.16	47.00	1443.00	4890	20230511	-41.72	2250	20231023	26.67	3800	-25.00	20240124	2670	6.74	20240306	4890	-41.72	20230511	2250	26.67	20231023	2.88	N	067000	500	353 억		1514725	N	N	27	N	00	N
103	20240313	110547	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2870	15	2	0.53	234712635	82743	30.53	2840	2870	2805	3710	2000	2855	2836.65	2.17	0	2566	2918	2886	2838	2806	2758	2902	2822	354	855	500	2050	5	1	69862693	2005	61.06	1.99	12	0.12	47.00	1443.00	4890	20230511	-41.31	2250	20231023	27.56	3800	-24.47	20240124	2670	7.49	20240306	4890	-41.31	20230511	2250	27.56	20231023	2.88	N	067000	500	353 억		1514725	N	N	27	N	00	N
104	20240313	100545	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2830	-25	5	-0.88	138621000	49150	18.13	2840	2850	2805	3710	2000	2855	2820.37	2.17	0	-10035	2918	2886	2838	2806	2758	2902	2822	354	855	500	2050	5	1	69862693	1977	60.21	1.96	12	0.07	47.00	1443.00	4890	20230511	-42.13	2250	20231023	25.78	3800	-25.53	20240124	2670	5.99	20240306	4890	-42.13	20230511	2250	25.78	20231023	2.88	N	067000	500	353 억		1514725	N	N	27	N	00	N
105	20240313	090549	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2835	-20	5	-0.70	11728380	4140	1.53	2840	2850	2825	3710	2000	2855	2832.94	2.17	0	-3253	2918	2886	2838	2806	2758	2902	2822	354	855	500	2050	5	1	69862693	1981	60.32	1.96	12	0.01	47.00	1443.00	4890	20230511	-42.02	2250	20231023	26.00	3800	-25.39	20240124	2670	6.18	20240306	4890	-42.02	20230511	2250	26.00	20231023	2.88	N	067000	500	353 억		1514725	N	N	27	N	00	N
106	20240312	160542	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2855	55	2	1.96	763698650	268796	70.44	2800	2870	2790	3640	1960	2800	2841.16	2.23	0	7711	2880	2840	2785	2745	2690	2860	2765	354	840	500	2010	5	1	69862693	1995	60.74	1.98	12	0.38	47.00	1443.00	4890	20230511	-41.62	2250	20231023	26.89	3800	-24.87	20240124	2670	6.93	20240306	4890	-41.62	20230511	2250	26.89	20231023	2.85	N	067000	500	353 억		1558416	N	N	27	N	00	N
107	20240312	150541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2850	50	2	1.79	741473650	261008	68.40	2800	2870	2790	3640	1960	2800	2840.81	2.23	0	9447	2880	2840	2785	2745	2690	2860	2765	354	840	500	2010	5	1	69862693	1991	60.64	1.98	12	0.37	47.00	1443.00	4890	20230511	-41.72	2250	20231023	26.67	3800	-25.00	20240124	2670	6.74	20240306	4890	-41.72	20230511	2250	26.67	20231023	2.85	N	067000	500	353 억		1558416	N	N	1967	N	00	N
108	20240312	140537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2855	55	2	1.96	652368900	229670	60.19	2800	2870	2790	3640	1960	2800	2840.46	2.23	0	11044	2880	2840	2785	2745	2690	2860	2765	354	840	500	2010	5	1	69862693	1995	60.74	1.98	12	0.33	47.00	1443.00	4890	20230511	-41.62	2250	20231023	26.89	3800	-24.87	20240124	2670	6.93	20240306	4890	-41.62	20230511	2250	26.89	20231023	2.85	N	067000	500	353 억		1558416	N	N	1967	N	00	N
109	20240312	130518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2830	30	2	1.07	538492165	189527	49.67	2800	2870	2790	3640	1960	2800	2841.24	2.23	0	12004	2880	2840	2785	2745	2690	2860	2765	354	840	500	2010	5	1	69862693	1977	60.21	1.96	12	0.27	47.00	1443.00	4890	20230511	-42.13	2250	20231023	25.78	3800	-25.53	20240124	2670	5.99	20240306	4890	-42.13	20230511	2250	25.78	20231023	2.85	N	067000	500	353 억		1558416	N	N	1967	N	00	N
110	20240312	120545	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2840	40	2	1.43	469239255	165085	43.26	2800	2870	2790	3640	1960	2800	2842.41	2.23	0	14202	2880	2840	2785	2745	2690	2860	2765	354	840	500	2010	5	1	69862693	1984	60.43	1.97	12	0.24	47.00	1443.00	4890	20230511	-41.92	2250	20231023	26.22	3800	-25.26	20240124	2670	6.37	20240306	4890	-41.92	20230511	2250	26.22	20231023	2.85	N	067000	500	353 억		1558416	N	N	1967	N	00	N
111	20240312	110542	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2850	50	2	1.79	385833895	135760	35.58	2800	2870	2790	3640	1960	2800	2842.03	2.23	0	20287	2880	2840	2785	2745	2690	2860	2765	354	840	500	2010	5	1	69862693	1991	60.64	1.98	12	0.19	47.00	1443.00	4890	20230511	-41.72	2250	20231023	26.67	3800	-25.00	20240124	2670	6.74	20240306	4890	-41.72	20230511	2250	26.67	20231023	2.85	N	067000	500	353 억		1558416	N	N	1967	N	00	N
112	20240312	100541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2855	55	2	1.96	257342725	90741	23.78	2800	2870	2790	3640	1960	2800	2836.01	2.23	0	11524	2880	2840	2785	2745	2690	2860	2765	354	840	500	2010	5	1	69862693	1995	60.74	1.98	12	0.13	47.00	1443.00	4890	20230511	-41.62	2250	20231023	26.89	3800	-24.87	20240124	2670	6.93	20240306	4890	-41.62	20230511	2250	26.89	20231023	2.85	N	067000	500	353 억		1558416	N	N	1967	N	00	N
113	20240312	090541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2810	10	2	0.36	10923260	3903	1.02	2800	2820	2790	3640	1960	2800	2798.68	2.23	0	-1036	2880	2840	2785	2745	2690	2860	2765	354	840	500	2010	5	1	69862693	1963	59.79	1.95	12	0.01	47.00	1443.00	4890	20230511	-42.54	2250	20231023	24.89	3800	-26.05	20240124	2670	5.24	20240306	4890	-42.54	20230511	2250	24.89	20231023	2.85	N	067000	500	353 억		1558416	N	N	1967	N	00	N
114	20240311	160540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2800	80	2	2.94	1058519190	380035	143.43	2730	2825	2730	3535	1905	2720	2785.32	2.13	0	104135	2833	2776	2743	2686	2653	2760	2670	354	815	500	1950	5	1	69862693	1956	59.57	1.94	12	0.54	47.00	1443.00	4890	20230306	-42.74	2250	20231023	24.44	3800	-26.32	20240124	2670	4.87	20240306	4890	-42.74	20230511	2250	24.44	20231023	2.89	N	067000	500	353 억		1484600	N	N	1967	N	00	N
115	20240311	150541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2790	70	2	2.57	1028610075	369351	139.40	2730	2825	2730	3535	1905	2720	2784.91	2.13	0	102223	2833	2776	2743	2686	2653	2760	2670	354	815	500	1950	5	1	69862693	1949	59.36	1.93	12	0.53	47.00	1443.00	4890	20230306	-42.94	2250	20231023	24.00	3800	-26.58	20240124	2670	4.49	20240306	4890	-42.94	20230511	2250	24.00	20231023	2.89	N	067000	500	353 억		1484600	N	N	21	N	00	N
116	20240311	140538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2770	50	2	1.84	794228110	285717	107.84	2730	2820	2730	3535	1905	2720	2779.77	2.13	0	64273	2833	2776	2743	2686	2653	2760	2670	354	815	500	1950	5	1	69862693	1935	58.94	1.92	12	0.41	47.00	1443.00	4890	20230306	-43.35	2250	20231023	23.11	3800	-27.11	20240124	2670	3.75	20240306	4890	-43.35	20230511	2250	23.11	20231023	2.89	N	067000	500	353 억		1484600	N	N	21	N	00	N
117	20240311	130540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	65	2	2.39	561318700	202411	76.39	2730	2805	2730	3535	1905	2720	2773.16	2.13	0	24728	2833	2776	2743	2686	2653	2760	2670	354	815	500	1950	5	1	69862693	1946	59.26	1.93	12	0.29	47.00	1443.00	4890	20230306	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.89	N	067000	500	353 억		1484600	N	N	21	N	00	N
118	20240311	120540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2770	50	2	1.84	442330950	159415	60.17	2730	2805	2730	3535	1905	2720	2774.71	2.13	0	14941	2833	2776	2743	2686	2653	2760	2670	354	815	500	1950	5	1	69862693	1935	58.94	1.92	12	0.23	47.00	1443.00	4890	20230306	-43.35	2250	20231023	23.11	3800	-27.11	20240124	2670	3.75	20240306	4890	-43.35	20230511	2250	23.11	20231023	2.89	N	067000	500	353 억		1484600	N	N	21	N	00	N
119	20240311	110536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2785	65	2	2.39	325253040	117284	44.27	2730	2805	2730	3535	1905	2720	2773.21	2.13	0	18332	2833	2776	2743	2686	2653	2760	2670	354	815	500	1950	5	1	69862693	1946	59.26	1.93	12	0.17	47.00	1443.00	4890	20230306	-43.05	2250	20231023	23.78	3800	-26.71	20240124	2670	4.31	20240306	4890	-43.05	20230511	2250	23.78	20231023	2.89	N	067000	500	353 억		1484600	N	N	21	N	00	N
120	20240311	100530	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2770	50	2	1.84	176442260	63804	24.08	2730	2790	2730	3535	1905	2720	2765.38	2.13	0	11902	2833	2776	2743	2686	2653	2760	2670	354	815	500	1950	5	1	69862693	1935	58.94	1.92	12	0.09	47.00	1443.00	4890	20230306	-43.35	2250	20231023	23.11	3800	-27.11	20240124	2670	3.75	20240306	4890	-43.35	20230511	2250	23.11	20231023	2.89	N	067000	500	353 억		1484600	N	N	21	N	00	N
121	20240311	090533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2745	25	2	0.92	21208885	7764	2.93	2730	2745	2730	3535	1905	2720	2731.70	2.13	0	1494	2833	2776	2743	2686	2653	2760	2670	354	815	500	1950	5	1	69862693	1918	58.40	1.90	12	0.01	47.00	1443.00	4890	20230306	-43.87	2250	20231023	22.00	3800	-27.76	20240124	2670	2.81	20240306	4890	-43.87	20230511	2250	22.00	20231023	2.89	N	067000	500	353 억		1484600	N	N	21	N	00	N
122	20240308	160538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	-50	5	-1.81	716931390	262378	119.56	2800	2800	2710	3600	1940	2770	2732.44	2.26	0	-54898	2856	2812	2746	2702	2636	2835	2725	354	830	500	1990	5	1	69862693	1900	57.87	1.88	12	0.38	47.00	1443.00	4890	20230306	-44.38	2250	20231023	20.89	3800	-28.42	20240124	2670	1.87	20240306	4890	-44.38	20230511	2250	20.89	20231023	2.86	N	067000	500	353 억		1577461	N	N	21	N	00	N
123	20240308	150535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	-50	5	-1.81	684300215	250381	114.09	2800	2800	2710	3600	1940	2770	2733.04	2.26	0	-54061	2856	2812	2746	2702	2636	2835	2725	354	830	500	1990	5	1	69862693	1900	57.87	1.88	12	0.36	47.00	1443.00	4890	20230306	-44.38	2250	20231023	20.89	3800	-28.42	20240124	2670	1.87	20240306	4890	-44.38	20230511	2250	20.89	20231023	2.86	N	067000	500	353 억		1577461	N	N	1351	N	00	N
124	20240308	140533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	-50	5	-1.81	587643445	214768	97.87	2800	2800	2710	3600	1940	2770	2736.18	2.26	0	-48170	2856	2812	2746	2702	2636	2835	2725	354	830	500	1990	5	1	69862693	1900	57.87	1.88	12	0.31	47.00	1443.00	4890	20230306	-44.38	2250	20231023	20.89	3800	-28.42	20240124	2670	1.87	20240306	4890	-44.38	20230511	2250	20.89	20231023	2.86	N	067000	500	353 억		1577461	N	N	1351	N	00	N
125	20240308	130532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2710	-60	5	-2.17	504781005	184236	83.95	2800	2800	2710	3600	1940	2770	2739.86	2.26	0	-44089	2856	2812	2746	2702	2636	2835	2725	354	830	500	1990	5	1	69862693	1893	57.66	1.88	12	0.26	47.00	1443.00	4890	20230306	-44.58	2250	20231023	20.44	3800	-28.68	20240124	2670	1.50	20240306	4890	-44.58	20230511	2250	20.44	20231023	2.86	N	067000	500	353 억		1577461	N	N	1351	N	00	N
126	20240308	120534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2730	-40	5	-1.44	367551865	133777	60.96	2800	2800	2725	3600	1940	2770	2747.50	2.26	0	-35712	2856	2812	2746	2702	2636	2835	2725	354	830	500	1990	5	1	69862693	1907	58.09	1.89	12	0.19	47.00	1443.00	4890	20230306	-44.17	2250	20231023	21.33	3800	-28.16	20240124	2670	2.25	20240306	4890	-44.17	20230511	2250	21.33	20231023	2.86	N	067000	500	353 억		1577461	N	N	1351	N	00	N
127	20240308	110533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2730	-40	5	-1.44	309497000	112518	51.27	2800	2800	2725	3600	1940	2770	2750.64	2.26	0	-35337	2856	2812	2746	2702	2636	2835	2725	354	830	500	1990	5	1	69862693	1907	58.09	1.89	12	0.16	47.00	1443.00	4890	20230306	-44.17	2250	20231023	21.33	3800	-28.16	20240124	2670	2.25	20240306	4890	-44.17	20230511	2250	21.33	20231023	2.86	N	067000	500	353 억		1577461	N	N	1351	N	00	N
128	20240308	100530	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2760	-10	5	-0.36	175395330	63651	29.00	2800	2800	2735	3600	1940	2770	2755.58	2.26	0	-15721	2856	2812	2746	2702	2636	2835	2725	354	830	500	1990	5	1	69862693	1928	58.72	1.91	12	0.09	47.00	1443.00	4890	20230306	-43.56	2250	20231023	22.67	3800	-27.37	20240124	2670	3.37	20240306	4890	-43.56	20230511	2250	22.67	20231023	2.86	N	067000	500	353 억		1577461	N	N	1351	N	00	N
129	20240308	090529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2775	5	2	0.18	27550125	9892	4.51	2800	2800	2740	3600	1940	2770	2785.09	2.26	0	-1161	2856	2812	2746	2702	2636	2835	2725	354	830	500	1990	5	1	69862693	1939	59.04	1.92	12	0.01	47.00	1443.00	4890	20230306	-43.25	2250	20231023	23.33	3800	-26.97	20240124	2670	3.93	20240306	4890	-43.25	20230511	2250	23.33	20231023	2.86	N	067000	500	353 억		1577461	N	N	1351	N	00	N
130	20240307	160530	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2770	70	2	2.59	588882875	216068	46.16	2700	2790	2680	3510	1890	2700	2725.38	2.23	0	19503	2813	2756	2713	2656	2613	2735	2635	354	810	500	1940	5	1	69862693	1935	58.94	1.92	12	0.31	47.00	1443.00	4915	20230302	-43.64	2250	20231023	23.11	3800	-27.11	20240124	2670	3.75	20240306	4890	-43.35	20230511	2250	23.11	20231023	2.81	N	067000	500	353 억		1556203	N	N	1351	N	00	N
131	20240307	150512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2755	55	2	2.04	453110300	167008	35.68	2700	2760	2680	3510	1890	2700	2713.11	2.23	0	23168	2813	2756	2713	2656	2613	2735	2635	354	810	500	1940	5	1	69862693	1925	58.62	1.91	12	0.24	47.00	1443.00	4915	20230302	-43.95	2250	20231023	22.44	3800	-27.50	20240124	2670	3.18	20240306	4890	-43.66	20230511	2250	22.44	20231023	2.81	N	067000	500	353 억		1556203	N	N	0	N	00	N
132	20240307	140523	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2730	30	2	1.11	360506485	133241	28.47	2700	2740	2680	3510	1890	2700	2705.67	2.23	0	16972	2813	2756	2713	2656	2613	2735	2635	354	810	500	1940	5	1	69862693	1907	58.09	1.89	12	0.19	47.00	1443.00	4915	20230302	-44.46	2250	20231023	21.33	3800	-28.16	20240124	2670	2.25	20240306	4890	-44.17	20230511	2250	21.33	20231023	2.81	N	067000	500	353 억		1556203	N	N	0	N	00	N
133	20240307	130525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2710	10	2	0.37	276242120	102306	21.86	2700	2730	2680	3510	1890	2700	2700.16	2.23	0	2619	2813	2756	2713	2656	2613	2735	2635	354	810	500	1940	5	1	69862693	1893	57.66	1.88	12	0.15	47.00	1443.00	4915	20230302	-44.86	2250	20231023	20.44	3800	-28.68	20240124	2670	1.50	20240306	4890	-44.58	20230511	2250	20.44	20231023	2.81	N	067000	500	353 억		1556203	N	N	0	N	00	N
134	20240307	120527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2695	-5	5	-0.19	227620545	84288	18.01	2700	2730	2680	3510	1890	2700	2700.51	2.23	0	681	2813	2756	2713	2656	2613	2735	2635	354	810	500	1940	5	1	69862693	1883	57.34	1.87	12	0.12	47.00	1443.00	4915	20230302	-45.17	2250	20231023	19.78	3800	-29.08	20240124	2670	0.94	20240306	4890	-44.89	20230511	2250	19.78	20231023	2.81	N	067000	500	353 억		1556203	N	N	0	N	00	N
135	20240307	110530	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	20	2	0.74	168804340	62572	13.37	2700	2730	2680	3510	1890	2700	2697.76	2.23	0	919	2813	2756	2713	2656	2613	2735	2635	354	810	500	1940	5	1	69862693	1900	57.87	1.88	12	0.09	47.00	1443.00	4915	20230302	-44.66	2250	20231023	20.89	3800	-28.42	20240124	2670	1.87	20240306	4890	-44.38	20230511	2250	20.89	20231023	2.81	N	067000	500	353 억		1556203	N	N	0	N	00	N
136	20240307	100527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2700	0	3	0.00	121585180	45128	9.64	2700	2730	2680	3510	1890	2700	2694.23	2.23	0	983	2813	2756	2713	2656	2613	2735	2635	354	810	500	1940	5	1	69862693	1886	57.45	1.87	12	0.06	47.00	1443.00	4915	20230302	-45.07	2250	20231023	20.00	3800	-28.95	20240124	2670	1.12	20240306	4890	-44.79	20230511	2250	20.00	20231023	2.81	N	067000	500	353 억		1556203	N	N	0	N	00	N
137	20240307	090527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	20	2	0.74	44009975	16300	3.48	2700	2730	2680	3510	1890	2700	2700.00	2.23	0	4603	2813	2756	2713	2656	2613	2735	2635	354	810	500	1940	5	1	69862693	1900	57.87	1.88	12	0.02	47.00	1443.00	4915	20230302	-44.66	2250	20231023	20.89	3800	-28.42	20240124	2670	1.87	20240306	4890	-44.38	20230511	2250	20.89	20231023	2.81	N	067000	500	353 억		1556203	N	N	0	N	00	N
138	20240306	160526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2700	-70	5	-2.53	1247584690	460509	41.89	2730	2770	2670	3600	1940	2770	2709.15	2.42	0	-47548	3003	2886	2818	2701	2633	2852	2667	354	830	500	1990	5	1	69862693	1886	57.45	1.87	12	0.66	47.00	1443.00	4960	20230228	-45.56	2250	20231023	20.00	3800	-28.95	20240124	2670	1.12	20240306	4890	-44.79	20230306	2250	20.00	20231023	2.84	N	067000	500	353 억		1689799	N	N	71	N	00	N
139	20240306	150527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2685	-85	5	-3.07	1182707365	436473	39.70	2730	2770	2670	3600	1940	2770	2709.69	2.42	0	-49910	3003	2886	2818	2701	2633	2852	2667	354	830	500	1990	5	1	69862693	1876	57.13	1.86	12	0.62	47.00	1443.00	4960	20230228	-45.87	2250	20231023	19.33	3800	-29.34	20240124	2670	0.56	20240306	4890	-45.09	20230306	2250	19.33	20231023	2.84	N	067000	500	353 억		1689799	N	N	71	N	00	N
140	20240306	140526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2705	-65	5	-2.35	782398125	287771	26.18	2730	2770	2700	3600	1940	2770	2718.82	2.42	0	-36334	3003	2886	2818	2701	2633	2852	2667	354	830	500	1990	5	1	69862693	1890	57.55	1.87	12	0.41	47.00	1443.00	4960	20230228	-45.46	2250	20231023	20.22	3800	-28.82	20240124	2700	0.19	20240306	4890	-44.68	20230306	2250	20.22	20231023	2.84	N	067000	500	353 억		1689799	N	N	71	N	00	N
141	20240306	130528	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2715	-55	5	-1.99	597917825	219621	19.98	2730	2770	2700	3600	1940	2770	2722.50	2.42	0	-34115	3003	2886	2818	2701	2633	2852	2667	354	830	500	1990	5	1	69862693	1897	57.77	1.88	12	0.31	47.00	1443.00	4960	20230228	-45.26	2250	20231023	20.67	3800	-28.55	20240124	2700	0.56	20240306	4890	-44.48	20230306	2250	20.67	20231023	2.84	N	067000	500	353 억		1689799	N	N	71	N	00	N
142	20240306	120528	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2715	-55	5	-1.99	460390555	168895	15.36	2730	2770	2700	3600	1940	2770	2725.90	2.42	0	-27704	3003	2886	2818	2701	2633	2852	2667	354	830	500	1990	5	1	69862693	1897	57.77	1.88	12	0.24	47.00	1443.00	4960	20230228	-45.26	2250	20231023	20.67	3800	-28.55	20240124	2700	0.56	20240306	4890	-44.48	20230306	2250	20.67	20231023	2.84	N	067000	500	353 억		1689799	N	N	71	N	00	N
143	20240306	110525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2740	-30	5	-1.08	269707865	98773	8.98	2730	2770	2700	3600	1940	2770	2730.58	2.42	0	-3070	3003	2886	2818	2701	2633	2852	2667	354	830	500	1990	5	1	69862693	1914	58.30	1.90	12	0.14	47.00	1443.00	4960	20230228	-44.76	2250	20231023	21.78	3800	-27.89	20240124	2700	1.48	20240306	4890	-43.97	20230306	2250	21.78	20231023	2.84	N	067000	500	353 억		1689799	N	N	71	N	00	N
144	20240306	100517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2735	-35	5	-1.26	185519765	67980	6.18	2730	2770	2700	3600	1940	2770	2729.03	2.42	0	-128	3003	2886	2818	2701	2633	2852	2667	354	830	500	1990	5	1	69862693	1911	58.19	1.90	12	0.10	47.00	1443.00	4960	20230228	-44.86	2250	20231023	21.56	3800	-28.03	20240124	2700	1.30	20240306	4890	-44.07	20230306	2250	21.56	20231023	2.84	N	067000	500	353 억		1689799	N	N	71	N	00	N
145	20240306	090525	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2720	-50	5	-1.81	86088625	31631	2.88	2730	2770	2700	3600	1940	2770	2721.65	2.42	0	564	3003	2886	2818	2701	2633	2852	2667	354	830	500	1990	5	1	69862693	1900	57.87	1.88	12	0.05	47.00	1443.00	4960	20230228	-45.16	2250	20231023	20.89	3800	-28.42	20240124	2700	0.74	20240306	4890	-44.38	20230306	2250	20.89	20231023	2.84	N	067000	500	353 억		1689799	N	N	71	N	00	N
146	20240305	160521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2770	-140	5	-4.81	3055458130	1090816	411.26	2930	2935	2750	3780	2040	2910	2801.09	2.43	0	116306	3010	2960	2935	2885	2860	2947	2872	354	870	500	2090	5	1	69862693	1935	58.94	1.92	12	1.56	47.00	1443.00	4960	20230228	-44.15	2250	20231023	23.11	3800	-27.11	20240124	2700	2.59	20240102	4890	-43.35	20230306	2250	23.11	20231023	2.87	N	067000	500	353 억		1696380	N	N	71	N	00	N
147	20240305	150522	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2770	-140	5	-4.81	2962960415	1057441	398.67	2930	2935	2750	3780	2040	2910	2802.01	2.43	0	105900	3010	2960	2935	2885	2860	2947	2872	354	870	500	2090	5	1	69862693	1935	58.94	1.92	12	1.51	47.00	1443.00	4960	20230228	-44.15	2250	20231023	23.11	3800	-27.11	20240124	2700	2.59	20240102	4890	-43.35	20230306	2250	23.11	20231023	2.87	N	067000	500	353 억		1696380	N	N	102	N	00	N
148	20240305	140517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2760	-150	5	-5.15	2554836860	910204	343.16	2930	2935	2750	3780	2040	2910	2806.88	2.43	0	70216	3010	2960	2935	2885	2860	2947	2872	354	870	500	2090	5	1	69862693	1928	58.72	1.91	12	1.30	47.00	1443.00	4960	20230228	-44.35	2250	20231023	22.67	3800	-27.37	20240124	2700	2.22	20240102	4890	-43.56	20230306	2250	22.67	20231023	2.87	N	067000	500	353 억		1696380	N	N	102	N	00	N
149	20240305	130521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2770	-140	5	-4.81	2312949945	822893	310.25	2930	2935	2750	3780	2040	2910	2810.75	2.43	0	50259	3010	2960	2935	2885	2860	2947	2872	354	870	500	2090	5	1	69862693	1935	58.94	1.92	12	1.18	47.00	1443.00	4960	20230228	-44.15	2250	20231023	23.11	3800	-27.11	20240124	2700	2.59	20240102	4890	-43.35	20230306	2250	23.11	20231023	2.87	N	067000	500	353 억		1696380	N	N	102	N	00	N
150	20240305	120519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2765	-145	5	-4.98	1741124095	616529	232.44	2930	2935	2760	3780	2040	2910	2824.07	2.43	0	4598	3010	2960	2935	2885	2860	2947	2872	354	870	500	2090	5	1	69862693	1932	58.83	1.92	12	0.88	47.00	1443.00	4960	20230228	-44.25	2250	20231023	22.89	3800	-27.24	20240124	2700	2.41	20240102	4890	-43.46	20230306	2250	22.89	20231023	2.87	N	067000	500	353 억		1696380	N	N	102	N	00	N
151	20240305	110519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2795	-115	5	-3.95	1262107830	444098	167.43	2930	2935	2795	3780	2040	2910	2841.96	2.43	0	-4900	3010	2960	2935	2885	2860	2947	2872	354	870	500	2090	5	1	69862693	1953	59.47	1.94	12	0.64	47.00	1443.00	4960	20230228	-43.65	2250	20231023	24.22	3800	-26.45	20240124	2700	3.52	20240102	4890	-42.84	20230306	2250	24.22	20231023	2.87	N	067000	500	353 억		1696380	N	N	102	N	00	N
152	20240305	100515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2845	-65	5	-2.23	662206740	230892	87.05	2930	2935	2840	3780	2040	2910	2868.04	2.43	0	-1234	3010	2960	2935	2885	2860	2947	2872	354	870	500	2090	5	1	69862693	1988	60.53	1.97	12	0.33	47.00	1443.00	4960	20230228	-42.64	2250	20231023	26.44	3800	-25.13	20240124	2700	5.37	20240102	4890	-41.82	20230306	2250	26.44	20231023	2.87	N	067000	500	353 억		1696380	N	N	102	N	00	N
153	20240305	090517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2920	10	2	0.34	67105950	23016	8.68	2930	2935	2890	3780	2040	2910	2915.62	2.43	0	-8424	3010	2960	2935	2885	2860	2947	2872	354	870	500	2090	5	1	69862693	2040	62.13	2.02	12	0.03	47.00	1443.00	4960	20230228	-41.13	2250	20231023	29.78	3800	-23.16	20240124	2700	8.15	20240102	4890	-40.29	20230306	2250	29.78	20231023	2.87	N	067000	500	353 억		1696380	N	N	102	N	00	N
154	20240304	160518	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2910	-20	5	-0.68	773382195	263469	48.76	2930	2985	2910	3805	2055	2930	2935.41	2.46	0	6511	3066	2997	2961	2892	2856	2980	2875	354	875	500	2100	5	1	69862693	2033	61.91	2.02	12	0.38	47.00	1443.00	4960	20230228	-41.33	2250	20231023	29.33	3800	-23.42	20240124	2700	7.78	20240102	4890	-40.49	20230306	2250	29.33	20231023	2.76	N	067000	500	353 억		1717786	N	N	102	N	00	N
155	20240304	150515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2920	-10	5	-0.34	707945060	241020	44.60	2930	2985	2910	3805	2055	2930	2937.29	2.46	0	6022	3066	2997	2961	2892	2856	2980	2875	354	875	500	2100	5	1	69862693	2040	62.13	2.02	12	0.34	47.00	1443.00	4960	20230228	-41.13	2250	20231023	29.78	3800	-23.16	20240124	2700	8.15	20240102	4890	-40.29	20230306	2250	29.78	20231023	2.76	N	067000	500	353 억		1717786	N	N	790	N	00	N
156	20240304	140446	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2925	-5	5	-0.17	644897765	219422	40.61	2930	2985	2910	3805	2055	2930	2939.08	2.46	0	5511	3066	2997	2961	2892	2856	2980	2875	354	875	500	2100	5	1	69862693	2043	62.23	2.03	12	0.31	47.00	1443.00	4960	20230228	-41.03	2250	20231023	30.00	3800	-23.03	20240124	2700	8.33	20240102	4890	-40.18	20230306	2250	30.00	20231023	2.76	N	067000	500	353 억		1717786	N	N	790	N	00	N
157	20240304	130512	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2930	0	3	0.00	541729460	184057	34.06	2930	2985	2915	3805	2055	2930	2943.27	2.46	0	5361	3066	2997	2961	2892	2856	2980	2875	354	875	500	2100	5	1	69862693	2047	62.34	2.03	12	0.26	47.00	1443.00	4960	20230228	-40.93	2250	20231023	30.22	3800	-22.89	20240124	2700	8.52	20240102	4890	-40.08	20230306	2250	30.22	20231023	2.76	N	067000	500	353 억		1717786	N	N	790	N	00	N
158	20240304	120448	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2940	10	2	0.34	398828140	135257	25.03	2930	2985	2930	3805	2055	2930	2948.67	2.46	0	6023	3066	2997	2961	2892	2856	2980	2875	354	875	500	2100	5	1	69862693	2054	62.55	2.04	12	0.19	47.00	1443.00	4960	20230228	-40.73	2250	20231023	30.67	3800	-22.63	20240124	2700	8.89	20240102	4890	-39.88	20230306	2250	30.67	20231023	2.76	N	067000	500	353 억		1717786	N	N	790	N	00	N
159	20240304	110508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2945	15	2	0.51	312484715	105835	19.59	2930	2985	2930	3805	2055	2930	2952.56	2.46	0	4505	3066	2997	2961	2892	2856	2980	2875	354	875	500	2100	5	1	69862693	2057	62.66	2.04	12	0.15	47.00	1443.00	4960	20230228	-40.62	2250	20231023	30.89	3800	-22.50	20240124	2700	9.07	20240102	4890	-39.78	20230306	2250	30.89	20231023	2.76	N	067000	500	353 억		1717786	N	N	790	N	00	N
160	20240304	100509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2955	25	2	0.85	183716725	62175	11.51	2930	2985	2930	3805	2055	2930	2954.83	2.46	0	13483	3066	2997	2961	2892	2856	2980	2875	354	875	500	2100	5	1	69862693	2064	62.87	2.05	12	0.09	47.00	1443.00	4960	20230228	-40.42	2250	20231023	31.33	3800	-22.24	20240124	2700	9.44	20240102	4890	-39.57	20230306	2250	31.33	20231023	2.76	N	067000	500	353 억		1717786	N	N	790	N	00	N
161	20240304	090510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2955	25	2	0.85	21547660	7328	1.36	2930	2955	2930	3805	2055	2930	2940.46	2.46	0	1183	3066	2997	2961	2892	2856	2980	2875	354	875	500	2100	5	1	69862693	2064	62.87	2.05	12	0.01	47.00	1443.00	4960	20230228	-40.42	2250	20231023	31.33	3800	-22.24	20240124	2700	9.44	20240102	4890	-39.57	20230306	2250	31.33	20231023	2.76	N	067000	500	353 억		1717786	N	N	790	N	00	N