KissMeData/131370/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	160824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3870	5	2	0.13	513533330	133042	57.48	3860	3885	3820	5020	2710	3865	3859.79	18.87	0	-4312	3931	3897	3861	3827	3791	3880	3810	53	1155	100	2390	5	1	53267083	2061	28.46	2.16	12	0.25	136.00	1789.00	5970	20240129	-35.18	2930	20230726	32.08	5970	-35.18	20240129	3660	5.74	20240103	5970	-35.18	20240129	2930	32.08	20230726	5.83	N	131370	100	53 억		10051275	N	N	0	N	00	N
3	20240329	150827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3870	5	2	0.13	420317905	108880	47.04	3860	3885	3820	5020	2710	3865	3860.37	18.87	0	-7521	3931	3897	3861	3827	3791	3880	3810	53	1155	100	2390	5	1	53267083	2061	28.46	2.16	12	0.20	136.00	1789.00	5970	20240129	-35.18	2930	20230726	32.08	5970	-35.18	20240129	3660	5.74	20240103	5970	-35.18	20240129	2930	32.08	20230726	5.83	N	131370	100	53 억		10051275	N	N	0	N	00	N
4	20240329	140821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3875	10	2	0.26	360560665	93423	40.36	3860	3885	3820	5020	2710	3865	3859.44	18.87	0	-7124	3931	3897	3861	3827	3791	3880	3810	53	1155	100	2390	5	1	53267083	2064	28.49	2.17	12	0.18	136.00	1789.00	5970	20240129	-35.09	2930	20230726	32.25	5970	-35.09	20240129	3660	5.87	20240103	5970	-35.09	20240129	2930	32.25	20230726	5.83	N	131370	100	53 억		10051275	N	N	0	N	00	N
5	20240329	130809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3860	-5	5	-0.13	312974065	81105	35.04	3860	3885	3820	5020	2710	3865	3858.87	18.87	0	-6906	3931	3897	3861	3827	3791	3880	3810	53	1155	100	2390	5	1	53267083	2056	28.38	2.16	12	0.15	136.00	1789.00	5970	20240129	-35.34	2930	20230726	31.74	5970	-35.34	20240129	3660	5.46	20240103	5970	-35.34	20240129	2930	31.74	20230726	5.83	N	131370	100	53 억		10051275	N	N	0	N	00	N
6	20240329	120818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3865	0	3	0.00	281355935	72903	31.50	3860	3885	3820	5020	2710	3865	3859.31	18.87	0	-4573	3931	3897	3861	3827	3791	3880	3810	53	1155	100	2390	5	1	53267083	2059	28.42	2.16	12	0.14	136.00	1789.00	5970	20240129	-35.26	2930	20230726	31.91	5970	-35.26	20240129	3660	5.60	20240103	5970	-35.26	20240129	2930	31.91	20230726	5.83	N	131370	100	53 억		10051275	N	N	0	N	00	N
7	20240329	110808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3875	10	2	0.26	261194960	67681	29.24	3860	3885	3820	5020	2710	3865	3859.20	18.87	0	-3495	3931	3897	3861	3827	3791	3880	3810	53	1155	100	2390	5	1	53267083	2064	28.49	2.17	12	0.13	136.00	1789.00	5970	20240129	-35.09	2930	20230726	32.25	5970	-35.09	20240129	3660	5.87	20240103	5970	-35.09	20240129	2930	32.25	20230726	5.83	N	131370	100	53 억		10051275	N	N	0	N	00	N
8	20240329	100809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3865	0	3	0.00	199816330	51832	22.39	3860	3885	3820	5020	2710	3865	3855.06	18.87	0	2051	3931	3897	3861	3827	3791	3880	3810	53	1155	100	2390	5	1	53267083	2059	28.42	2.16	12	0.10	136.00	1789.00	5970	20240129	-35.26	2930	20230726	31.91	5970	-35.26	20240129	3660	5.60	20240103	5970	-35.26	20240129	2930	31.91	20230726	5.83	N	131370	100	53 억		10051275	N	N	0	N	00	N
9	20240329	090808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3840	-25	5	-0.65	25649735	6664	2.88	3860	3860	3840	5020	2710	3865	3848.80	18.87	0	-3560	3931	3897	3861	3827	3791	3880	3810	53	1155	100	2390	5	1	53267083	2045	28.24	2.15	12	0.01	136.00	1789.00	5970	20240129	-35.68	2930	20230726	31.06	5970	-35.68	20240129	3660	4.92	20240103	5970	-35.68	20240129	2930	31.06	20230726	5.83	N	131370	100	53 억		10051275	N	N	0	N	00	N
10	20240328	160815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3865	-30	5	-0.77	885107550	229948	73.90	3895	3895	3825	5060	2730	3895	3849.15	18.87	0	-22036	4018	3956	3908	3846	3798	3932	3822	53	1165	100	2410	5	1	53267083	2059	48.92	2.32	12	0.43	79.00	1663.00	5970	20240129	-35.26	2930	20230726	31.91	5970	-35.26	20240129	3660	5.60	20240103	5970	-35.26	20240129	2930	31.91	20230726	5.79	N	131370	100	53 억		10051517	N	N	1	N	00	N
11	20240328	150814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3835	-60	5	-1.54	818649250	212658	68.34	3895	3895	3830	5060	2730	3895	3849.59	18.87	0	-31840	4018	3956	3908	3846	3798	3932	3822	53	1165	100	2410	5	1	53267083	2043	48.54	2.31	12	0.40	79.00	1663.00	5970	20240129	-35.76	2930	20230726	30.89	5970	-35.76	20240129	3660	4.78	20240103	5970	-35.76	20240129	2930	30.89	20230726	5.79	N	131370	100	53 억		10051517	N	N	1	N	00	N
12	20240328	140806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3840	-55	5	-1.41	651311850	169014	54.31	3895	3895	3830	5060	2730	3895	3853.58	18.87	0	-33765	4018	3956	3908	3846	3798	3932	3822	53	1165	100	2410	5	1	53267083	2045	48.61	2.31	12	0.32	79.00	1663.00	5970	20240129	-35.68	2930	20230726	31.06	5970	-35.68	20240129	3660	4.92	20240103	5970	-35.68	20240129	2930	31.06	20230726	5.79	N	131370	100	53 억		10051517	N	N	1	N	00	N
13	20240328	130805	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3840	-55	5	-1.41	534475910	138547	44.52	3895	3895	3835	5060	2730	3895	3857.70	18.87	0	-34423	4018	3956	3908	3846	3798	3932	3822	53	1165	100	2410	5	1	53267083	2045	48.61	2.31	12	0.26	79.00	1663.00	5970	20240129	-35.68	2930	20230726	31.06	5970	-35.68	20240129	3660	4.92	20240103	5970	-35.68	20240129	2930	31.06	20230726	5.79	N	131370	100	53 억		10051517	N	N	1	N	00	N
14	20240328	120808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3840	-55	5	-1.41	490847190	127186	40.87	3895	3895	3835	5060	2730	3895	3859.26	18.87	0	-30460	4018	3956	3908	3846	3798	3932	3822	53	1165	100	2410	5	1	53267083	2045	48.61	2.31	12	0.24	79.00	1663.00	5970	20240129	-35.68	2930	20230726	31.06	5970	-35.68	20240129	3660	4.92	20240103	5970	-35.68	20240129	2930	31.06	20230726	5.79	N	131370	100	53 억		10051517	N	N	1	N	00	N
15	20240328	110808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3860	-35	5	-0.90	314396095	81371	26.15	3895	3895	3850	5060	2730	3895	3863.70	18.87	0	-15154	4018	3956	3908	3846	3798	3932	3822	53	1165	100	2410	5	1	53267083	2056	48.86	2.32	12	0.15	79.00	1663.00	5970	20240129	-35.34	2930	20230726	31.74	5970	-35.34	20240129	3660	5.46	20240103	5970	-35.34	20240129	2930	31.74	20230726	5.79	N	131370	100	53 억		10051517	N	N	1	N	00	N
16	20240328	100801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3875	-20	5	-0.51	224944315	58198	18.70	3895	3895	3850	5060	2730	3895	3865.11	18.87	0	-4117	4018	3956	3908	3846	3798	3932	3822	53	1165	100	2410	5	1	53267083	2064	49.05	2.33	12	0.11	79.00	1663.00	5970	20240129	-35.09	2930	20230726	32.25	5970	-35.09	20240129	3660	5.87	20240103	5970	-35.09	20240129	2930	32.25	20230726	5.79	N	131370	100	53 억		10051517	N	N	1	N	00	N
17	20240328	090822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3865	-30	5	-0.77	50092410	12898	4.14	3895	3895	3865	5060	2730	3895	3883.66	18.87	0	1544	4018	3956	3908	3846	3798	3932	3822	53	1165	100	2410	5	1	53267083	2059	48.92	2.32	12	0.02	79.00	1663.00	5970	20240129	-35.26	2930	20230726	31.91	5970	-35.26	20240129	3660	5.60	20240103	5970	-35.26	20240129	2930	31.91	20230726	5.79	N	131370	100	53 억		10051517	N	N	1	N	00	N
18	20240327	160818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3895	-50	5	-1.27	1196728815	307734	124.69	3970	3970	3860	5120	2765	3945	3888.83	18.82	0	27091	4031	3987	3966	3922	3901	3977	3912	53	1175	100	2440	5	1	53267083	2075	49.30	2.34	12	0.58	79.00	1663.00	5970	20240129	-34.76	2930	20230726	32.94	5970	-34.76	20240129	3660	6.42	20240103	5970	-34.76	20240129	2930	32.94	20230726	5.83	N	131370	100	53 억		10024386	N	N	1	N	00	N
19	20240327	150820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3875	-70	5	-1.77	1123387855	288873	117.05	3970	3970	3860	5120	2765	3945	3888.86	18.82	0	25608	4031	3987	3966	3922	3901	3977	3912	53	1175	100	2440	5	1	53267083	2064	49.05	2.33	12	0.54	79.00	1663.00	5970	20240129	-35.09	2930	20230726	32.25	5970	-35.09	20240129	3660	5.87	20240103	5970	-35.09	20240129	2930	32.25	20230726	5.83	N	131370	100	53 억		10024386	N	N	1	N	00	N
20	20240327	140819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3885	-60	5	-1.52	916723845	235453	95.40	3970	3970	3860	5120	2765	3945	3893.44	18.82	0	8499	4031	3987	3966	3922	3901	3977	3912	53	1175	100	2440	5	1	53267083	2069	49.18	2.34	12	0.44	79.00	1663.00	5970	20240129	-34.92	2930	20230726	32.59	5970	-34.92	20240129	3660	6.15	20240103	5970	-34.92	20240129	2930	32.59	20230726	5.83	N	131370	100	53 억		10024386	N	N	1	N	00	N
21	20240327	130818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3875	-70	5	-1.77	835776860	214572	86.94	3970	3970	3860	5120	2765	3945	3895.08	18.82	0	-2850	4031	3987	3966	3922	3901	3977	3912	53	1175	100	2440	5	1	53267083	2064	49.05	2.33	12	0.40	79.00	1663.00	5970	20240129	-35.09	2930	20230726	32.25	5970	-35.09	20240129	3660	5.87	20240103	5970	-35.09	20240129	2930	32.25	20230726	5.83	N	131370	100	53 억		10024386	N	N	1	N	00	N
22	20240327	120818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3880	-65	5	-1.65	577746600	147930	59.94	3970	3970	3875	5120	2765	3945	3905.53	18.82	0	-3820	4031	3987	3966	3922	3901	3977	3912	53	1175	100	2440	5	1	53267083	2067	49.11	2.33	12	0.28	79.00	1663.00	5970	20240129	-35.01	2930	20230726	32.42	5970	-35.01	20240129	3660	6.01	20240103	5970	-35.01	20240129	2930	32.42	20230726	5.83	N	131370	100	53 억		10024386	N	N	1	N	00	N
23	20240327	110817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3900	-45	5	-1.14	305475075	77892	31.56	3970	3970	3900	5120	2765	3945	3921.77	18.82	0	-7851	4031	3987	3966	3922	3901	3977	3912	53	1175	100	2440	5	1	53267083	2077	49.37	2.35	12	0.15	79.00	1663.00	5970	20240129	-34.67	2930	20230726	33.11	5970	-34.67	20240129	3660	6.56	20240103	5970	-34.67	20240129	2930	33.11	20230726	5.83	N	131370	100	53 억		10024386	N	N	1	N	00	N
24	20240327	100812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3920	-25	5	-0.63	198287675	50502	20.46	3970	3970	3905	5120	2765	3945	3926.32	18.82	0	-5494	4031	3987	3966	3922	3901	3977	3912	53	1175	100	2440	5	1	53267083	2088	49.62	2.36	12	0.09	79.00	1663.00	5970	20240129	-34.34	2930	20230726	33.79	5970	-34.34	20240129	3660	7.10	20240103	5970	-34.34	20240129	2930	33.79	20230726	5.83	N	131370	100	53 억		10024386	N	N	1	N	00	N
25	20240327	090819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3950	5	2	0.13	13570415	3435	1.39	3970	3970	3940	5120	2765	3945	3950.67	18.82	0	-245	4031	3987	3966	3922	3901	3977	3912	53	1175	100	2440	5	1	53267083	2104	50.00	2.38	12	0.01	79.00	1663.00	5970	20240129	-33.84	2930	20230726	34.81	5970	-33.84	20240129	3660	7.92	20240103	5970	-33.84	20240129	2930	34.81	20230726	5.83	N	131370	100	53 억		10024386	N	N	1	N	00	N
26	20240326	160712	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3945	-30	5	-0.75	963948140	242521	127.76	3985	4010	3945	5160	2785	3975	3974.76	18.87	0	-26857	4041	4007	3991	3957	3941	4000	3950	53	1185	100	2460	5	1	53267083	2101	49.94	2.37	12	0.46	79.00	1663.00	5970	20240129	-33.92	2930	20230726	34.64	5970	-33.92	20240129	3660	7.79	20240103	5970	-33.92	20240129	2930	34.64	20230726	5.78	N	131370	100	53 억		10050578	N	N	1	N	00	N
27	20240326	150808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3960	-15	5	-0.38	844290565	212215	111.79	3985	4010	3950	5160	2785	3975	3978.47	18.87	0	-22124	4041	4007	3991	3957	3941	4000	3950	53	1185	100	2460	5	1	53267083	2109	50.13	2.38	12	0.40	79.00	1663.00	5970	20240129	-33.67	2930	20230726	35.15	5970	-33.67	20240129	3660	8.20	20240103	5970	-33.67	20240129	2930	35.15	20230726	5.78	N	131370	100	53 억		10050578	N	N	2	N	00	N
28	20240326	140804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3975	0	3	0.00	687045420	172550	90.90	3985	4010	3960	5160	2785	3975	3981.72	18.87	0	-19983	4041	4007	3991	3957	3941	4000	3950	53	1185	100	2460	5	1	53267083	2117	50.32	2.39	12	0.32	79.00	1663.00	5970	20240129	-33.42	2930	20230726	35.67	5970	-33.42	20240129	3660	8.61	20240103	5970	-33.42	20240129	2930	35.67	20230726	5.78	N	131370	100	53 억		10050578	N	N	2	N	00	N
29	20240326	130802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3970	-5	5	-0.13	610752935	153354	80.79	3985	4010	3960	5160	2785	3975	3982.64	18.87	0	-13802	4041	4007	3991	3957	3941	4000	3950	53	1185	100	2460	5	1	53267083	2115	50.25	2.39	12	0.29	79.00	1663.00	5970	20240129	-33.50	2930	20230726	35.49	5970	-33.50	20240129	3660	8.47	20240103	5970	-33.50	20240129	2930	35.49	20230726	5.78	N	131370	100	53 억		10050578	N	N	2	N	00	N
30	20240326	120803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3980	5	2	0.13	501540905	125886	66.32	3985	4010	3960	5160	2785	3975	3984.09	18.87	0	1918	4041	4007	3991	3957	3941	4000	3950	53	1185	100	2460	5	1	53267083	2120	50.38	2.39	12	0.24	79.00	1663.00	5970	20240129	-33.33	2930	20230726	35.84	5970	-33.33	20240129	3660	8.74	20240103	5970	-33.33	20240129	2930	35.84	20230726	5.78	N	131370	100	53 억		10050578	N	N	2	N	00	N
31	20240326	110758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3985	10	2	0.25	332129360	83361	43.91	3985	4010	3960	5160	2785	3975	3984.24	18.87	0	14730	4041	4007	3991	3957	3941	4000	3950	53	1185	100	2460	5	1	53267083	2123	50.44	2.40	12	0.16	79.00	1663.00	5970	20240129	-33.25	2930	20230726	36.01	5970	-33.25	20240129	3660	8.88	20240103	5970	-33.25	20240129	2930	36.01	20230726	5.78	N	131370	100	53 억		10050578	N	N	2	N	00	N
32	20240326	100807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3995	20	2	0.50	265929385	66778	35.18	3985	4005	3960	5160	2785	3975	3982.30	18.87	0	19682	4041	4007	3991	3957	3941	4000	3950	53	1185	100	2460	5	1	53267083	2128	50.57	2.40	12	0.13	79.00	1663.00	5970	20240129	-33.08	2930	20230726	36.35	5970	-33.08	20240129	3660	9.15	20240103	5970	-33.08	20240129	2930	36.35	20230726	5.78	N	131370	100	53 억		10050578	N	N	2	N	00	N
33	20240326	090807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3990	15	2	0.38	108390975	27330	14.40	3985	4005	3960	5160	2785	3975	3965.99	18.87	0	17561	4041	4007	3991	3957	3941	4000	3950	53	1185	100	2460	5	1	53267083	2125	50.51	2.40	12	0.05	79.00	1663.00	5970	20240129	-33.17	2930	20230726	36.18	5970	-33.17	20240129	3660	9.02	20240103	5970	-33.17	20240129	2930	36.18	20230726	5.78	N	131370	100	53 억		10050578	N	N	2	N	00	N
34	20240325	160833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3975	-5	5	-0.13	729033340	182489	68.66	4000	4025	3975	5170	2790	3980	3994.98	18.92	0	-25272	4073	4026	4003	3956	3933	4015	3945	53	1190	100	2460	5	1	53267083	2117	50.32	2.39	12	0.34	79.00	1663.00	5970	20240129	-33.42	2930	20230726	35.67	5970	-33.42	20240129	3660	8.61	20240103	5970	-33.42	20240129	2930	35.67	20230726	5.73	N	131370	100	53 억		10075851	N	N	2	N	00	N
35	20240325	150836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3980	0	3	0.00	666525175	166773	62.75	4000	4025	3980	5170	2790	3980	3996.60	18.92	0	-23254	4073	4026	4003	3956	3933	4015	3945	53	1190	100	2460	5	1	53267083	2120	50.38	2.39	12	0.31	79.00	1663.00	5970	20240129	-33.33	2930	20230726	35.84	5970	-33.33	20240129	3660	8.74	20240103	5970	-33.33	20240129	2930	35.84	20230726	5.73	N	131370	100	53 억		10075851	N	N	1	N	00	N
36	20240325	140832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3995	15	2	0.38	553483760	138393	52.07	4000	4025	3980	5170	2790	3980	3999.36	18.92	0	-21163	4073	4026	4003	3956	3933	4015	3945	53	1190	100	2460	5	1	53267083	2128	50.57	2.40	12	0.26	79.00	1663.00	5970	20240129	-33.08	2930	20230726	36.35	5970	-33.08	20240129	3660	9.15	20240103	5970	-33.08	20240129	2930	36.35	20230726	5.73	N	131370	100	53 억		10075851	N	N	1	N	00	N
37	20240325	130834	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4015	35	2	0.88	484178495	121052	45.55	4000	4025	3980	5170	2790	3980	3999.76	18.92	0	-20135	4073	4026	4003	3956	3933	4015	3945	53	1190	100	2460	5	1	53267083	2139	50.82	2.41	12	0.23	79.00	1663.00	5970	20240129	-32.75	2930	20230726	37.03	5970	-32.75	20240129	3660	9.70	20240103	5970	-32.75	20240129	2930	37.03	20230726	5.73	N	131370	100	53 억		10075851	N	N	1	N	00	N
38	20240325	120837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4020	40	2	1.01	385797390	96447	36.29	4000	4025	3985	5170	2790	3980	4000.10	18.92	0	-16754	4073	4026	4003	3956	3933	4015	3945	53	1190	100	2460	5	1	53267083	2141	50.89	2.42	12	0.18	79.00	1663.00	5970	20240129	-32.66	2930	20230726	37.20	5970	-32.66	20240129	3660	9.84	20240103	5970	-32.66	20240129	2930	37.20	20230726	5.73	N	131370	100	53 억		10075851	N	N	1	N	00	N
39	20240325	110835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4010	30	2	0.75	296274585	74045	27.86	4000	4025	3985	5170	2790	3980	4001.28	18.92	0	-11731	4073	4026	4003	3956	3933	4015	3945	53	1190	100	2460	5	1	53267083	2136	50.76	2.41	12	0.14	79.00	1663.00	5970	20240129	-32.83	2930	20230726	36.86	5970	-32.83	20240129	3660	9.56	20240103	5970	-32.83	20240129	2930	36.86	20230726	5.73	N	131370	100	53 억		10075851	N	N	1	N	00	N
40	20240325	100835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4010	30	2	0.75	223721685	55912	21.04	4000	4025	3985	5170	2790	3980	4001.32	18.92	0	-6828	4073	4026	4003	3956	3933	4015	3945	53	1190	100	2460	5	1	53267083	2136	50.76	2.41	12	0.10	79.00	1663.00	5970	20240129	-32.83	2930	20230726	36.86	5970	-32.83	20240129	3660	9.56	20240103	5970	-32.83	20240129	2930	36.86	20230726	5.73	N	131370	100	53 억		10075851	N	N	1	N	00	N
41	20240325	090838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4000	20	2	0.50	65775035	16449	6.19	4000	4025	3985	5170	2790	3980	3998.73	18.92	0	-1033	4073	4026	4003	3956	3933	4015	3945	53	1190	100	2460	5	1	53267083	2131	50.63	2.41	12	0.03	79.00	1663.00	5970	20240129	-33.00	2930	20230726	36.52	5970	-33.00	20240129	3660	9.29	20240103	5970	-33.00	20240129	2930	36.52	20230726	5.73	N	131370	100	53 억		10075851	N	N	1	N	00	N
42	20240322	160836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3980	-75	5	-1.85	1017895470	254279	65.93	4050	4050	3980	5270	2840	4055	4003.10	18.97	0	-31254	4201	4127	4086	4012	3971	4107	3992	53	1215	100	2510	5	1	53267083	2120	50.38	2.39	12	0.48	79.00	1663.00	5970	20240129	-33.33	2930	20230726	35.84	5970	-33.33	20240129	3660	8.74	20240103	5970	-33.33	20240129	2930	35.84	20230726	5.80	N	131370	100	53 억		10106656	N	N	1	N	00	N
43	20240322	150838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4000	-55	5	-1.36	817397320	204010	52.90	4050	4050	3995	5270	2840	4055	4006.52	18.97	0	-27224	4201	4127	4086	4012	3971	4107	3992	53	1215	100	2510	5	1	53267083	2131	50.63	2.41	12	0.38	79.00	1663.00	5970	20240129	-33.00	2930	20230726	36.52	5970	-33.00	20240129	3660	9.29	20240103	5970	-33.00	20240129	2930	36.52	20230726	5.80	N	131370	100	53 억		10106656	N	N	1	N	00	N
44	20240322	140827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3995	-60	5	-1.48	768831515	191866	49.75	4050	4050	3995	5270	2840	4055	4006.99	18.97	0	-24206	4201	4127	4086	4012	3971	4107	3992	53	1215	100	2510	5	1	53267083	2128	50.57	2.40	12	0.36	79.00	1663.00	5970	20240129	-33.08	2930	20230726	36.35	5970	-33.08	20240129	3660	9.15	20240103	5970	-33.08	20240129	2930	36.35	20230726	5.80	N	131370	100	53 억		10106656	N	N	1	N	00	N
45	20240322	130832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4000	-55	5	-1.36	649415330	162013	42.01	4050	4050	3995	5270	2840	4055	4008.25	18.97	0	-21234	4201	4127	4086	4012	3971	4107	3992	53	1215	100	2510	5	1	53267083	2131	50.63	2.41	12	0.30	79.00	1663.00	5970	20240129	-33.00	2930	20230726	36.52	5970	-33.00	20240129	3660	9.29	20240103	5970	-33.00	20240129	2930	36.52	20230726	5.80	N	131370	100	53 억		10106656	N	N	1	N	00	N
46	20240322	120828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4000	-55	5	-1.36	582860120	145375	37.69	4050	4050	3995	5270	2840	4055	4009.18	18.97	0	-20331	4201	4127	4086	4012	3971	4107	3992	53	1215	100	2510	5	1	53267083	2131	50.63	2.41	12	0.27	79.00	1663.00	5970	20240129	-33.00	2930	20230726	36.52	5970	-33.00	20240129	3660	9.29	20240103	5970	-33.00	20240129	2930	36.52	20230726	5.80	N	131370	100	53 억		10106656	N	N	1	N	00	N
47	20240322	110836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4010	-45	5	-1.11	510712580	127351	33.02	4050	4050	3995	5270	2840	4055	4010.08	18.97	0	-12431	4201	4127	4086	4012	3971	4107	3992	53	1215	100	2510	5	1	53267083	2136	50.76	2.41	12	0.24	79.00	1663.00	5970	20240129	-32.83	2930	20230726	36.86	5970	-32.83	20240129	3660	9.56	20240103	5970	-32.83	20240129	2930	36.86	20230726	5.80	N	131370	100	53 억		10106656	N	N	1	N	00	N
48	20240322	100829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4000	-55	5	-1.36	407513995	101544	26.33	4050	4050	3995	5270	2840	4055	4012.94	18.97	0	-991	4201	4127	4086	4012	3971	4107	3992	53	1215	100	2510	5	1	53267083	2131	50.63	2.41	12	0.19	79.00	1663.00	5970	20240129	-33.00	2930	20230726	36.52	5970	-33.00	20240129	3660	9.29	20240103	5970	-33.00	20240129	2930	36.52	20230726	5.80	N	131370	100	53 억		10106656	N	N	1	N	00	N
49	20240322	090826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4035	-20	5	-0.49	106008775	26284	6.81	4050	4050	4015	5270	2840	4055	4032.73	18.97	0	8054	4201	4127	4086	4012	3971	4107	3992	53	1215	100	2510	5	1	53267083	2149	51.08	2.43	12	0.05	79.00	1663.00	5970	20240129	-32.41	2930	20230726	37.71	5970	-32.41	20240129	3660	10.25	20240103	5970	-32.41	20240129	2930	37.71	20230726	5.80	N	131370	100	53 억		10106656	N	N	1	N	00	N
50	20240321	160834	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4055	-35	5	-0.86	1568017795	383071	102.35	4090	4160	4045	5310	2865	4090	4093.47	19.15	0	-105744	4186	4137	4061	4012	3936	4162	4037	53	1220	100	2530	5	1	53267083	2160	51.33	2.44	12	0.72	79.00	1663.00	5970	20240129	-32.08	2930	20230726	38.40	5970	-32.08	20240129	3660	10.79	20240103	5970	-32.08	20240129	2930	38.40	20230726	5.85	N	131370	100	53 억		10200331	N	N	1	N	00	N
51	20240321	150830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4055	-35	5	-0.86	1511215895	369059	98.60	4090	4160	4045	5310	2865	4090	4094.78	19.15	0	-106134	4186	4137	4061	4012	3936	4162	4037	53	1220	100	2530	5	1	53267083	2160	51.33	2.44	12	0.69	79.00	1663.00	5970	20240129	-32.08	2930	20230726	38.40	5970	-32.08	20240129	3660	10.79	20240103	5970	-32.08	20240129	2930	38.40	20230726	5.85	N	131370	100	53 억		10200331	N	N	0	N	00	N
52	20240321	140829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4065	-25	5	-0.61	1349189040	329069	87.92	4090	4160	4050	5310	2865	4090	4100.02	19.15	0	-87501	4186	4137	4061	4012	3936	4162	4037	53	1220	100	2530	5	1	53267083	2165	51.46	2.44	12	0.62	79.00	1663.00	5970	20240129	-31.91	2930	20230726	38.74	5970	-31.91	20240129	3660	11.07	20240103	5970	-31.91	20240129	2930	38.74	20230726	5.85	N	131370	100	53 억		10200331	N	N	0	N	00	N
53	20240321	130817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4060	-30	5	-0.73	1277561505	311435	83.21	4090	4160	4050	5310	2865	4090	4102.18	19.15	0	-84432	4186	4137	4061	4012	3936	4162	4037	53	1220	100	2530	5	1	53267083	2163	51.39	2.44	12	0.58	79.00	1663.00	5970	20240129	-31.99	2930	20230726	38.57	5970	-31.99	20240129	3660	10.93	20240103	5970	-31.99	20240129	2930	38.57	20230726	5.85	N	131370	100	53 억		10200331	N	N	0	N	00	N
54	20240321	120831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4070	-20	5	-0.49	1139370215	277408	74.12	4090	4160	4055	5310	2865	4090	4107.20	19.15	0	-72185	4186	4137	4061	4012	3936	4162	4037	53	1220	100	2530	5	1	53267083	2168	51.52	2.45	12	0.52	79.00	1663.00	5970	20240129	-31.83	2930	20230726	38.91	5970	-31.83	20240129	3660	11.20	20240103	5970	-31.83	20240129	2930	38.91	20230726	5.85	N	131370	100	53 억		10200331	N	N	0	N	00	N
55	20240321	110827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4080	-10	5	-0.24	985965610	239703	64.04	4090	4160	4055	5310	2865	4090	4113.28	19.15	0	-59794	4186	4137	4061	4012	3936	4162	4037	53	1220	100	2530	5	1	53267083	2173	51.65	2.45	12	0.45	79.00	1663.00	5970	20240129	-31.66	2930	20230726	39.25	5970	-31.66	20240129	3660	11.48	20240103	5970	-31.66	20240129	2930	39.25	20230726	5.85	N	131370	100	53 억		10200331	N	N	0	N	00	N
56	20240321	100832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4090	0	3	0.00	875966665	212770	56.85	4090	4160	4055	5310	2865	4090	4116.97	19.15	0	-48586	4186	4137	4061	4012	3936	4162	4037	53	1220	100	2530	5	1	53267083	2179	51.77	2.46	12	0.40	79.00	1663.00	5970	20240129	-31.49	2930	20230726	39.59	5970	-31.49	20240129	3660	11.75	20240103	5970	-31.49	20240129	2930	39.59	20230726	5.85	N	131370	100	53 억		10200331	N	N	0	N	00	N
57	20240321	090834	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4100	10	2	0.24	190636625	46622	12.46	4090	4130	4055	5310	2865	4090	4088.98	19.15	0	-13594	4186	4137	4061	4012	3936	4162	4037	53	1220	100	2530	5	1	53267083	2184	51.90	2.47	12	0.09	79.00	1663.00	5970	20240129	-31.32	2930	20230726	39.93	5970	-31.32	20240129	3660	12.02	20240103	5970	-31.32	20240129	2930	39.93	20230726	5.85	N	131370	100	53 억		10200331	N	N	0	N	00	N
58	20240320	160823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4090	120	2	3.02	1482872495	364885	113.79	3985	4110	3985	5160	2780	3970	4063.84	19.11	0	16817	4080	4025	3965	3910	3850	3995	3880	53	1190	100	2460	5	1	53267083	2179	51.77	2.46	12	0.69	79.00	1663.00	5970	20240129	-31.49	2930	20230726	39.59	5970	-31.49	20240129	3660	11.75	20240103	5970	-31.49	20240129	2930	39.59	20230726	5.84	N	131370	100	53 억		10181234	N	N	0	N	00	N
59	20240320	150824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4070	100	2	2.52	1398457695	344220	107.35	3985	4110	3985	5160	2780	3970	4062.69	19.11	0	16167	4080	4025	3965	3910	3850	3995	3880	53	1190	100	2460	5	1	53267083	2168	51.52	2.45	12	0.65	79.00	1663.00	5970	20240129	-31.83	2930	20230726	38.91	5970	-31.83	20240129	3660	11.20	20240103	5970	-31.83	20240129	2930	38.91	20230726	5.84	N	131370	100	53 억		10181234	N	N	0	N	00	N
60	20240320	140828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4075	105	2	2.64	1292436350	318134	99.21	3985	4110	3985	5160	2780	3970	4062.55	19.11	0	20016	4080	4025	3965	3910	3850	3995	3880	53	1190	100	2460	5	1	53267083	2171	51.58	2.45	12	0.60	79.00	1663.00	5970	20240129	-31.74	2930	20230726	39.08	5970	-31.74	20240129	3660	11.34	20240103	5970	-31.74	20240129	2930	39.08	20230726	5.84	N	131370	100	53 억		10181234	N	N	0	N	00	N
61	20240320	130828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4075	105	2	2.64	1184613715	291657	90.96	3985	4110	3985	5160	2780	3970	4061.67	19.11	0	23604	4080	4025	3965	3910	3850	3995	3880	53	1190	100	2460	5	1	53267083	2171	51.58	2.45	12	0.55	79.00	1663.00	5970	20240129	-31.74	2930	20230726	39.08	5970	-31.74	20240129	3660	11.34	20240103	5970	-31.74	20240129	2930	39.08	20230726	5.84	N	131370	100	53 억		10181234	N	N	0	N	00	N
62	20240320	120822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4075	105	2	2.64	1104520265	272010	84.83	3985	4110	3985	5160	2780	3970	4060.59	19.11	0	24202	4080	4025	3965	3910	3850	3995	3880	53	1190	100	2460	5	1	53267083	2171	51.58	2.45	12	0.51	79.00	1663.00	5970	20240129	-31.74	2930	20230726	39.08	5970	-31.74	20240129	3660	11.34	20240103	5970	-31.74	20240129	2930	39.08	20230726	5.84	N	131370	100	53 억		10181234	N	N	0	N	00	N
63	20240320	110823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4060	90	2	2.27	1006179960	247881	77.30	3985	4110	3985	5160	2780	3970	4059.12	19.11	0	27919	4080	4025	3965	3910	3850	3995	3880	53	1190	100	2460	5	1	53267083	2163	51.39	2.44	12	0.47	79.00	1663.00	5970	20240129	-31.99	2930	20230726	38.57	5970	-31.99	20240129	3660	10.93	20240103	5970	-31.99	20240129	2930	38.57	20230726	5.84	N	131370	100	53 억		10181234	N	N	0	N	00	N
64	20240320	100818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4105	135	2	3.40	834890505	205908	64.21	3985	4110	3985	5160	2780	3970	4054.68	19.11	0	33320	4080	4025	3965	3910	3850	3995	3880	53	1190	100	2460	5	1	53267083	2187	51.96	2.47	12	0.39	79.00	1663.00	5970	20240129	-31.24	2930	20230726	40.10	5970	-31.24	20240129	3660	12.16	20240103	5970	-31.24	20240129	2930	40.10	20230726	5.84	N	131370	100	53 억		10181234	N	N	0	N	00	N
65	20240320	090822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4025	55	2	1.39	180924670	45097	14.06	3985	4030	3985	5160	2780	3970	4011.90	19.11	0	16148	4080	4025	3965	3910	3850	3995	3880	53	1190	100	2460	5	1	53267083	2144	50.95	2.42	12	0.08	79.00	1663.00	5970	20240129	-32.58	2930	20230726	37.37	5970	-32.58	20240129	3660	9.97	20240103	5970	-32.58	20240129	2930	37.37	20230726	5.84	N	131370	100	53 억		10181234	N	N	0	N	00	N
66	20240319	160813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3970	-15	5	-0.38	1253064860	317393	77.13	3985	4020	3905	5180	2790	3985	3947.78	19.08	0	19425	4128	4056	4013	3941	3898	4035	3920	53	1195	100	2470	5	1	53267083	2115	50.25	2.39	12	0.60	79.00	1663.00	5970	20240129	-33.50	2930	20230726	35.49	5970	-33.50	20240129	3660	8.47	20240103	5970	-33.50	20240129	2930	35.49	20230726	5.48	N	131370	100	53 억		10161810	N	N	0	N	00	N
67	20240319	150823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3960	-25	5	-0.63	1175376285	297788	72.36	3985	4020	3905	5180	2790	3985	3947.02	19.08	0	11944	4128	4056	4013	3941	3898	4035	3920	53	1195	100	2470	5	1	53267083	2109	50.13	2.38	12	0.56	79.00	1663.00	5970	20240129	-33.67	2930	20230726	35.15	5970	-33.67	20240129	3660	8.20	20240103	5970	-33.67	20240129	2930	35.15	20230726	5.48	N	131370	100	53 억		10161810	N	N	0	N	00	N
68	20240319	140823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3950	-35	5	-0.88	1083705910	274576	66.72	3985	4020	3905	5180	2790	3985	3946.83	19.08	0	9679	4128	4056	4013	3941	3898	4035	3920	53	1195	100	2470	5	1	53267083	2104	50.00	2.38	12	0.52	79.00	1663.00	5970	20240129	-33.84	2930	20230726	34.81	5970	-33.84	20240129	3660	7.92	20240103	5970	-33.84	20240129	2930	34.81	20230726	5.48	N	131370	100	53 억		10161810	N	N	0	N	00	N
69	20240319	130752	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3925	-60	5	-1.51	952269905	241162	58.60	3985	4020	3905	5180	2790	3985	3948.67	19.08	0	2724	4128	4056	4013	3941	3898	4035	3920	53	1195	100	2470	5	1	53267083	2091	49.68	2.36	12	0.45	79.00	1663.00	5970	20240129	-34.25	2930	20230726	33.96	5970	-34.25	20240129	3660	7.24	20240103	5970	-34.25	20240129	2930	33.96	20230726	5.48	N	131370	100	53 억		10161810	N	N	0	N	00	N
70	20240319	120817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3930	-55	5	-1.38	656032475	165517	40.22	3985	4020	3925	5180	2790	3985	3963.54	19.08	0	-24537	4128	4056	4013	3941	3898	4035	3920	53	1195	100	2470	5	1	53267083	2093	49.75	2.36	12	0.31	79.00	1663.00	5970	20240129	-34.17	2930	20230726	34.13	5970	-34.17	20240129	3660	7.38	20240103	5970	-34.17	20240129	2930	34.13	20230726	5.48	N	131370	100	53 억		10161810	N	N	0	N	00	N
71	20240319	110818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3955	-30	5	-0.75	496311415	124993	30.37	3985	4020	3950	5180	2790	3985	3970.71	19.08	0	-17982	4128	4056	4013	3941	3898	4035	3920	53	1195	100	2470	5	1	53267083	2107	50.06	2.38	12	0.23	79.00	1663.00	5970	20240129	-33.75	2930	20230726	34.98	5970	-33.75	20240129	3660	8.06	20240103	5970	-33.75	20240129	2930	34.98	20230726	5.48	N	131370	100	53 억		10161810	N	N	0	N	00	N
72	20240319	100821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3985	0	3	0.00	277525530	69767	16.95	3985	4020	3965	5180	2790	3985	3977.89	19.08	0	-13995	4128	4056	4013	3941	3898	4035	3920	53	1195	100	2470	5	1	53267083	2123	50.44	2.40	12	0.13	79.00	1663.00	5970	20240129	-33.25	2930	20230726	36.01	5970	-33.25	20240129	3660	8.88	20240103	5970	-33.25	20240129	2930	36.01	20230726	5.48	N	131370	100	53 억		10161810	N	N	0	N	00	N
73	20240319	090821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3990	5	2	0.13	55129870	13826	3.36	3985	4020	3970	5180	2790	3985	3987.41	19.08	0	-9217	4128	4056	4013	3941	3898	4035	3920	53	1195	100	2470	5	1	53267083	2125	50.51	2.40	12	0.03	79.00	1663.00	5970	20240129	-33.17	2930	20230726	36.18	5970	-33.17	20240129	3660	9.02	20240103	5970	-33.17	20240129	2930	36.18	20230726	5.48	N	131370	100	53 억		10161810	N	N	0	N	00	N
74	20240318	160815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3985	-55	5	-1.36	1641452180	407992	27.53	4040	4085	3970	5250	2830	4040	4023.35	18.97	0	56712	4220	4130	4080	3990	3940	4105	3965	53	1210	100	2500	5	1	53267083	2123	50.44	2.40	12	0.77	79.00	1663.00	5970	20240129	-33.25	2930	20230726	36.01	5970	-33.25	20240129	3660	8.88	20240103	5970	-33.25	20240129	2930	36.01	20230726	5.46	N	131370	100	53 억		10105920	N	N	0	N	00	N
75	20240318	150816	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3990	-50	5	-1.24	1381076790	342575	23.11	4040	4085	3970	5250	2830	4040	4031.45	18.97	0	34524	4220	4130	4080	3990	3940	4105	3965	53	1210	100	2500	5	1	53267083	2125	50.51	2.40	12	0.64	79.00	1663.00	5970	20240129	-33.17	2930	20230726	36.18	5970	-33.17	20240129	3660	9.02	20240103	5970	-33.17	20240129	2930	36.18	20230726	5.46	N	131370	100	53 억		10105920	N	N	0	N	00	N
76	20240318	140815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4030	-10	5	-0.25	809031425	199484	13.46	4040	4085	4020	5250	2830	4040	4055.64	18.97	0	14108	4220	4130	4080	3990	3940	4105	3965	53	1210	100	2500	5	1	53267083	2147	51.01	2.42	12	0.37	79.00	1663.00	5970	20240129	-32.50	2930	20230726	37.54	5970	-32.50	20240129	3660	10.11	20240103	5970	-32.50	20240129	2930	37.54	20230726	5.46	N	131370	100	53 억		10105920	N	N	0	N	00	N
77	20240318	130815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4055	15	2	0.37	559078450	137623	9.29	4040	4085	4040	5250	2830	4040	4062.43	18.97	0	12084	4220	4130	4080	3990	3940	4105	3965	53	1210	100	2500	5	1	53267083	2160	51.33	2.44	12	0.26	79.00	1663.00	5970	20240129	-32.08	2930	20230726	38.40	5970	-32.08	20240129	3660	10.79	20240103	5970	-32.08	20240129	2930	38.40	20230726	5.46	N	131370	100	53 억		10105920	N	N	0	N	00	N
78	20240318	120809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4060	20	2	0.50	469221090	115471	7.79	4040	4085	4040	5250	2830	4040	4063.58	18.97	0	12920	4220	4130	4080	3990	3940	4105	3965	53	1210	100	2500	5	1	53267083	2163	51.39	2.44	12	0.22	79.00	1663.00	5970	20240129	-31.99	2930	20230726	38.57	5970	-31.99	20240129	3660	10.93	20240103	5970	-31.99	20240129	2930	38.57	20230726	5.46	N	131370	100	53 억		10105920	N	N	0	N	00	N
79	20240318	110817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4075	35	2	0.87	414132095	101907	6.88	4040	4085	4040	5250	2830	4040	4063.87	18.97	0	11838	4220	4130	4080	3990	3940	4105	3965	53	1210	100	2500	5	1	53267083	2171	51.58	2.45	12	0.19	79.00	1663.00	5970	20240129	-31.74	2930	20230726	39.08	5970	-31.74	20240129	3660	11.34	20240103	5970	-31.74	20240129	2930	39.08	20230726	5.46	N	131370	100	53 억		10105920	N	N	0	N	00	N
80	20240318	100815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4065	25	2	0.62	253469305	62429	4.21	4040	4085	4040	5250	2830	4040	4060.19	18.97	0	14970	4220	4130	4080	3990	3940	4105	3965	53	1210	100	2500	5	1	53267083	2165	51.46	2.44	12	0.12	79.00	1663.00	5970	20240129	-31.91	2930	20230726	38.74	5970	-31.91	20240129	3660	11.07	20240103	5970	-31.91	20240129	2930	38.74	20230726	5.46	N	131370	100	53 억		10105920	N	N	0	N	00	N
81	20240318	090814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4075	35	2	0.87	101105400	24966	1.68	4040	4075	4040	5250	2830	4040	4049.81	18.97	0	11188	4220	4130	4080	3990	3940	4105	3965	53	1210	100	2500	5	1	53267083	2171	51.58	2.45	12	0.05	79.00	1663.00	5970	20240129	-31.74	2930	20230726	39.08	5970	-31.74	20240129	3660	11.34	20240103	5970	-31.74	20240129	2930	39.08	20230726	5.46	N	131370	100	53 억		10105920	N	N	0	N	00	N
82	20240315	160807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4040	-120	5	-2.88	3139235870	770399	273.09	4125	4170	4030	5400	2915	4160	4074.85	20.07	0	116552	4280	4220	4175	4115	4070	4197	4092	53	1240	100	2570	5	1	53267083	2152	51.14	2.43	12	1.45	79.00	1663.00	5970	20240129	-32.33	2930	20230726	37.88	5970	-32.33	20240129	3660	10.38	20240103	5970	-32.33	20240129	2930	37.88	20230726	5.41	N	131370	100	53 억		10689645	N	N	1	N	00	N
83	20240315	150739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4065	-95	5	-2.28	2654182400	650371	230.54	4125	4170	4030	5400	2915	4160	4081.03	20.07	0	89391	4280	4220	4175	4115	4070	4197	4092	53	1240	100	2570	5	1	53267083	2165	51.46	2.44	12	1.22	79.00	1663.00	5970	20240129	-31.91	2930	20230726	38.74	5970	-31.91	20240129	3660	11.07	20240103	5970	-31.91	20240129	2930	38.74	20230726	5.41	N	131370	100	53 억		10689645	N	N	1	N	00	N
84	20240315	140725	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4060	-100	5	-2.40	1927560710	470932	166.93	4125	4170	4045	5400	2915	4160	4093.08	20.07	0	42170	4280	4220	4175	4115	4070	4197	4092	53	1240	100	2570	5	1	53267083	2163	51.39	2.44	12	0.88	79.00	1663.00	5970	20240129	-31.99	2930	20230726	38.57	5970	-31.99	20240129	3660	10.93	20240103	5970	-31.99	20240129	2930	38.57	20230726	5.41	N	131370	100	53 억		10689645	N	N	1	N	00	N
85	20240315	130808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4100	-60	5	-1.44	1333373430	324561	115.05	4125	4170	4075	5400	2915	4160	4108.24	20.07	0	29426	4280	4220	4175	4115	4070	4197	4092	53	1240	100	2570	5	1	53267083	2184	51.90	2.47	12	0.61	79.00	1663.00	5970	20240129	-31.32	2930	20230726	39.93	5970	-31.32	20240129	3660	12.02	20240103	5970	-31.32	20240129	2930	39.93	20230726	5.41	N	131370	100	53 억		10689645	N	N	1	N	00	N
86	20240315	120807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4095	-65	5	-1.56	1027918640	249762	88.54	4125	4170	4090	5400	2915	4160	4115.59	20.07	0	23384	4280	4220	4175	4115	4070	4197	4092	53	1240	100	2570	5	1	53267083	2181	51.84	2.46	12	0.47	79.00	1663.00	5970	20240129	-31.41	2930	20230726	39.76	5970	-31.41	20240129	3660	11.89	20240103	5970	-31.41	20240129	2930	39.76	20230726	5.41	N	131370	100	53 억		10689645	N	N	1	N	00	N
87	20240315	110805	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4130	-30	5	-0.72	774941890	188148	66.69	4125	4170	4110	5400	2915	4160	4118.79	20.07	0	24162	4280	4220	4175	4115	4070	4197	4092	53	1240	100	2570	5	1	53267083	2200	52.28	2.48	12	0.35	79.00	1663.00	5970	20240129	-30.82	2930	20230726	40.96	5970	-30.82	20240129	3660	12.84	20240103	5970	-30.82	20240129	2930	40.96	20230726	5.41	N	131370	100	53 억		10689645	N	N	1	N	00	N
88	20240315	100806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4115	-45	5	-1.08	408887240	99237	35.18	4125	4170	4110	5400	2915	4160	4120.31	20.07	0	13148	4280	4220	4175	4115	4070	4197	4092	53	1240	100	2570	5	1	53267083	2192	52.09	2.47	12	0.19	79.00	1663.00	5970	20240129	-31.07	2930	20230726	40.44	5970	-31.07	20240129	3660	12.43	20240103	5970	-31.07	20240129	2930	40.44	20230726	5.41	N	131370	100	53 억		10689645	N	N	1	N	00	N
89	20240315	090811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4135	-25	5	-0.60	42468720	10295	3.65	4125	4160	4115	5400	2915	4160	4125.16	20.07	0	-527	4280	4220	4175	4115	4070	4197	4092	53	1240	100	2570	5	1	53267083	2203	52.34	2.49	12	0.02	79.00	1663.00	5970	20240129	-30.74	2930	20230726	41.13	5970	-30.74	20240129	3660	12.98	20240103	5970	-30.74	20240129	2930	41.13	20230726	5.41	N	131370	100	53 억		10689645	N	N	1	N	00	N
90	20240314	160759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4160	-75	5	-1.77	1165507825	280034	86.65	4225	4235	4130	5500	2965	4235	4162.02	20.13	0	-32424	4421	4327	4271	4177	4121	4300	4150	53	1265	100	2620	5	1	53267083	2216	52.66	2.50	12	0.53	79.00	1663.00	5970	20240129	-30.32	2930	20230726	41.98	5970	-30.32	20240129	3660	13.66	20240103	5970	-30.32	20240129	2930	41.98	20230726	5.35	N	131370	100	53 억		10721009	N	N	1	N	00	N
91	20240314	150803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4180	-55	5	-1.30	1102440235	264895	81.96	4225	4235	4130	5500	2965	4235	4161.80	20.13	0	-31655	4421	4327	4271	4177	4121	4300	4150	53	1265	100	2620	5	1	53267083	2227	52.91	2.51	12	0.50	79.00	1663.00	5970	20240129	-29.98	2930	20230726	42.66	5970	-29.98	20240129	3660	14.21	20240103	5970	-29.98	20240129	2930	42.66	20230726	5.35	N	131370	100	53 억		10721009	N	N	0	N	00	N
92	20240314	140802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4160	-75	5	-1.77	972385675	233656	72.30	4225	4235	4130	5500	2965	4235	4161.61	20.13	0	-31352	4421	4327	4271	4177	4121	4300	4150	53	1265	100	2620	5	1	53267083	2216	52.66	2.50	12	0.44	79.00	1663.00	5970	20240129	-30.32	2930	20230726	41.98	5970	-30.32	20240129	3660	13.66	20240103	5970	-30.32	20240129	2930	41.98	20230726	5.35	N	131370	100	53 억		10721009	N	N	0	N	00	N
93	20240314	130758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4155	-80	5	-1.89	834640620	200418	62.01	4225	4235	4130	5500	2965	4235	4164.50	20.13	0	-32955	4421	4327	4271	4177	4121	4300	4150	53	1265	100	2620	5	1	53267083	2213	52.59	2.50	12	0.38	79.00	1663.00	5970	20240129	-30.40	2930	20230726	41.81	5970	-30.40	20240129	3660	13.52	20240103	5970	-30.40	20240129	2930	41.81	20230726	5.35	N	131370	100	53 억		10721009	N	N	0	N	00	N
94	20240314	120759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4155	-80	5	-1.89	737604560	176987	54.76	4225	4235	4130	5500	2965	4235	4167.56	20.13	0	-34153	4421	4327	4271	4177	4121	4300	4150	53	1265	100	2620	5	1	53267083	2213	52.59	2.50	12	0.33	79.00	1663.00	5970	20240129	-30.40	2930	20230726	41.81	5970	-30.40	20240129	3660	13.52	20240103	5970	-30.40	20240129	2930	41.81	20230726	5.35	N	131370	100	53 억		10721009	N	N	0	N	00	N
95	20240314	110800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4140	-95	5	-2.24	642110460	153967	47.64	4225	4235	4130	5500	2965	4235	4170.44	20.13	0	-35250	4421	4327	4271	4177	4121	4300	4150	53	1265	100	2620	5	1	53267083	2205	52.41	2.49	12	0.29	79.00	1663.00	5970	20240129	-30.65	2930	20230726	41.30	5970	-30.65	20240129	3660	13.11	20240103	5970	-30.65	20240129	2930	41.30	20230726	5.35	N	131370	100	53 억		10721009	N	N	0	N	00	N
96	20240314	100806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4170	-65	5	-1.53	439069535	104981	32.48	4225	4235	4150	5500	2965	4235	4182.37	20.13	0	-29802	4421	4327	4271	4177	4121	4300	4150	53	1265	100	2620	5	1	53267083	2221	52.78	2.51	12	0.20	79.00	1663.00	5970	20240129	-30.15	2930	20230726	42.32	5970	-30.15	20240129	3660	13.93	20240103	5970	-30.15	20240129	2930	42.32	20230726	5.35	N	131370	100	53 억		10721009	N	N	0	N	00	N
97	20240314	090802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4215	-20	5	-0.47	34899630	8282	2.56	4225	4235	4200	5500	2965	4235	4213.89	20.13	0	-454	4421	4327	4271	4177	4121	4300	4150	53	1265	100	2620	5	1	53267083	2245	53.35	2.53	12	0.02	79.00	1663.00	5970	20240129	-29.40	2930	20230726	43.86	5970	-29.40	20240129	3660	15.16	20240103	5970	-29.40	20240129	2930	43.86	20230726	5.35	N	131370	100	53 억		10721009	N	N	0	N	00	N
98	20240313	160752	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4235	-65	5	-1.51	1356963160	318442	60.61	4365	4365	4215	5590	3010	4300	4261.39	20.10	0	15924	4460	4380	4295	4215	4130	4420	4255	53	1290	100	2660	5	1	53267083	2256	53.61	2.55	12	0.60	79.00	1663.00	5970	20240129	-29.06	2930	20230726	44.54	5970	-29.06	20240129	3660	15.71	20240103	5970	-29.06	20240129	2930	44.54	20230726	5.28	N	131370	100	53 억		10704672	N	N	1	N	00	N
99	20240313	150753	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4250	-50	5	-1.16	1279694840	300226	57.14	4365	4365	4215	5590	3010	4300	4262.44	20.10	0	8995	4460	4380	4295	4215	4130	4420	4255	53	1290	100	2660	5	1	53267083	2264	53.80	2.56	12	0.56	79.00	1663.00	5970	20240129	-28.81	2930	20230726	45.05	5970	-28.81	20240129	3660	16.12	20240103	5970	-28.81	20240129	2930	45.05	20230726	5.28	N	131370	100	53 억		10704672	N	N	1	N	00	N
100	20240313	140757	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4240	-60	5	-1.40	1157837085	271426	51.66	4365	4365	4215	5590	3010	4300	4265.76	20.10	0	5864	4460	4380	4295	4215	4130	4420	4255	53	1290	100	2660	5	1	53267083	2259	53.67	2.55	12	0.51	79.00	1663.00	5970	20240129	-28.98	2930	20230726	44.71	5970	-28.98	20240129	3660	15.85	20240103	5970	-28.98	20240129	2930	44.71	20230726	5.28	N	131370	100	53 억		10704672	N	N	1	N	00	N
101	20240313	130800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4230	-70	5	-1.63	1007272235	235770	44.87	4365	4365	4215	5590	3010	4300	4272.27	20.10	0	22199	4460	4380	4295	4215	4130	4420	4255	53	1290	100	2660	5	1	53267083	2253	53.54	2.54	12	0.44	79.00	1663.00	5970	20240129	-29.15	2930	20230726	44.37	5970	-29.15	20240129	3660	15.57	20240103	5970	-29.15	20240129	2930	44.37	20230726	5.28	N	131370	100	53 억		10704672	N	N	1	N	00	N
102	20240313	120755	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4240	-60	5	-1.40	806592810	188327	35.84	4365	4365	4240	5590	3010	4300	4282.94	20.10	0	32252	4460	4380	4295	4215	4130	4420	4255	53	1290	100	2660	5	1	53267083	2259	53.67	2.55	12	0.35	79.00	1663.00	5970	20240129	-28.98	2930	20230726	44.71	5970	-28.98	20240129	3660	15.85	20240103	5970	-28.98	20240129	2930	44.71	20230726	5.28	N	131370	100	53 억		10704672	N	N	1	N	00	N
103	20240313	110753	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4285	-15	5	-0.35	643370810	149974	28.54	4365	4365	4260	5590	3010	4300	4289.88	20.10	0	39349	4460	4380	4295	4215	4130	4420	4255	53	1290	100	2660	5	1	53267083	2282	54.24	2.58	12	0.28	79.00	1663.00	5970	20240129	-28.22	2930	20230726	46.25	5970	-28.22	20240129	3660	17.08	20240103	5970	-28.22	20240129	2930	46.25	20230726	5.28	N	131370	100	53 억		10704672	N	N	1	N	00	N
104	20240313	100750	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4290	-10	5	-0.23	396785975	92235	17.55	4365	4365	4270	5590	3010	4300	4301.90	20.10	0	7650	4460	4380	4295	4215	4130	4420	4255	53	1290	100	2660	5	1	53267083	2285	54.30	2.58	12	0.17	79.00	1663.00	5970	20240129	-28.14	2930	20230726	46.42	5970	-28.14	20240129	3660	17.21	20240103	5970	-28.14	20240129	2930	46.42	20230726	5.28	N	131370	100	53 억		10704672	N	N	1	N	00	N
105	20240313	090756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4325	25	2	0.58	109799835	25345	4.82	4365	4365	4315	5590	3010	4300	4332.21	20.10	0	-8060	4460	4380	4295	4215	4130	4420	4255	53	1290	100	2660	5	1	53267083	2304	54.75	2.60	12	0.05	79.00	1663.00	5970	20240129	-27.55	2930	20230726	47.61	5970	-27.55	20240129	3660	18.17	20240103	5970	-27.55	20240129	2930	47.61	20230726	5.28	N	131370	100	53 억		10704672	N	N	1	N	00	N
106	20240312	160743	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4300	75	2	1.78	2246297000	521236	217.84	4220	4375	4210	5490	2960	4225	4309.56	20.13	0	-16588	4328	4276	4218	4166	4108	4302	4192	53	1265	100	2610	5	1	53267083	2290	54.43	2.59	12	0.98	79.00	1663.00	5970	20240129	-27.97	2930	20230726	46.76	5970	-27.97	20240129	3660	17.49	20240103	5970	-27.97	20240129	2930	46.76	20230726	5.24	N	131370	100	53 억		10721257	N	N	1	N	00	N
107	20240312	150743	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4325	100	2	2.37	2113062585	490284	204.90	4220	4375	4210	5490	2960	4225	4309.87	20.13	0	-12545	4328	4276	4218	4166	4108	4302	4192	53	1265	100	2610	5	1	53267083	2304	54.75	2.60	12	0.92	79.00	1663.00	5970	20240129	-27.55	2930	20230726	47.61	5970	-27.55	20240129	3660	18.17	20240103	5970	-27.55	20240129	2930	47.61	20230726	5.24	N	131370	100	53 억		10721257	N	N	0	N	00	N
108	20240312	140737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4270	45	2	1.07	1925438850	446618	186.65	4220	4375	4210	5490	2960	4225	4311.15	20.13	0	-12267	4328	4276	4218	4166	4108	4302	4192	53	1265	100	2610	5	1	53267083	2275	54.05	2.57	12	0.84	79.00	1663.00	5970	20240129	-28.48	2930	20230726	45.73	5970	-28.48	20240129	3660	16.67	20240103	5970	-28.48	20240129	2930	45.73	20230726	5.24	N	131370	100	53 억		10721257	N	N	0	N	00	N
109	20240312	130707	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4315	90	2	2.13	1653712655	383305	160.19	4220	4375	4210	5490	2960	4225	4314.35	20.13	0	-216	4328	4276	4218	4166	4108	4302	4192	53	1265	100	2610	5	1	53267083	2298	54.62	2.59	12	0.72	79.00	1663.00	5970	20240129	-27.72	2930	20230726	47.27	5970	-27.72	20240129	3660	17.90	20240103	5970	-27.72	20240129	2930	47.27	20230726	5.24	N	131370	100	53 억		10721257	N	N	0	N	00	N
110	20240312	120746	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4320	95	2	2.25	1498224495	347209	145.11	4220	4375	4210	5490	2960	4225	4315.05	20.13	0	-960	4328	4276	4218	4166	4108	4302	4192	53	1265	100	2610	5	1	53267083	2301	54.68	2.60	12	0.65	79.00	1663.00	5970	20240129	-27.64	2930	20230726	47.44	5970	-27.64	20240129	3660	18.03	20240103	5970	-27.64	20240129	2930	47.44	20230726	5.24	N	131370	100	53 억		10721257	N	N	0	N	00	N
111	20240312	110745	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4345	120	2	2.84	1248665085	289596	121.03	4220	4375	4210	5490	2960	4225	4311.75	20.13	0	-1668	4328	4276	4218	4166	4108	4302	4192	53	1265	100	2610	5	1	53267083	2314	55.00	2.61	12	0.54	79.00	1663.00	5970	20240129	-27.22	2930	20230726	48.29	5970	-27.22	20240129	3660	18.72	20240103	5970	-27.22	20240129	2930	48.29	20230726	5.24	N	131370	100	53 억		10721257	N	N	0	N	00	N
112	20240312	100744	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4310	85	2	2.01	627048790	146387	61.18	4220	4340	4210	5490	2960	4225	4283.50	20.13	0	17740	4328	4276	4218	4166	4108	4302	4192	53	1265	100	2610	5	1	53267083	2296	54.56	2.59	12	0.27	79.00	1663.00	5970	20240129	-27.81	2930	20230726	47.10	5970	-27.81	20240129	3660	17.76	20240103	5970	-27.81	20240129	2930	47.10	20230726	5.24	N	131370	100	53 억		10721257	N	N	0	N	00	N
113	20240312	090743	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4210	-15	5	-0.36	47060675	11150	4.66	4220	4255	4210	5490	2960	4225	4220.69	20.13	0	-3303	4328	4276	4218	4166	4108	4302	4192	53	1265	100	2610	5	1	53267083	2243	53.29	2.53	12	0.02	79.00	1663.00	5970	20240129	-29.48	2930	20230726	43.69	5970	-29.48	20240129	3660	15.03	20240103	5970	-29.48	20240129	2930	43.69	20230726	5.24	N	131370	100	53 억		10721257	N	N	0	N	00	N
114	20240311	160742	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4225	-5	5	-0.12	994626720	235845	76.52	4190	4270	4160	5490	2965	4230	4217.29	20.11	0	9601	4346	4287	4251	4192	4156	4270	4175	53	1260	100	2620	5	1	53267083	2251	53.48	2.54	12	0.44	79.00	1663.00	5970	20240129	-29.23	2930	20230726	44.20	5970	-29.23	20240129	3660	15.44	20240103	5970	-29.23	20240129	2930	44.20	20230726	5.16	N	131370	100	53 억		10711290	N	N	1	N	00	N
115	20240311	150741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4230	0	3	0.00	919387965	218030	70.74	4190	4270	4160	5490	2965	4230	4216.80	20.11	0	10195	4346	4287	4251	4192	4156	4270	4175	53	1260	100	2620	5	1	53267083	2253	53.54	2.54	12	0.41	79.00	1663.00	5970	20240129	-29.15	2930	20230726	44.37	5970	-29.15	20240129	3660	15.57	20240103	5970	-29.15	20240129	2930	44.37	20230726	5.16	N	131370	100	53 억		10711290	N	N	1	N	00	N
116	20240311	140739	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4240	10	2	0.24	817736295	193981	62.93	4190	4270	4160	5490	2965	4230	4215.55	20.11	0	8489	4346	4287	4251	4192	4156	4270	4175	53	1260	100	2620	5	1	53267083	2259	53.67	2.55	12	0.36	79.00	1663.00	5970	20240129	-28.98	2930	20230726	44.71	5970	-28.98	20240129	3660	15.85	20240103	5970	-28.98	20240129	2930	44.71	20230726	5.16	N	131370	100	53 억		10711290	N	N	1	N	00	N
117	20240311	130740	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4235	5	2	0.12	638730800	151660	49.20	4190	4260	4160	5490	2965	4230	4211.60	20.11	0	-5047	4346	4287	4251	4192	4156	4270	4175	53	1260	100	2620	5	1	53267083	2256	53.61	2.55	12	0.28	79.00	1663.00	5970	20240129	-29.06	2930	20230726	44.54	5970	-29.06	20240129	3660	15.71	20240103	5970	-29.06	20240129	2930	44.54	20230726	5.16	N	131370	100	53 억		10711290	N	N	1	N	00	N
118	20240311	120741	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4230	0	3	0.00	582119535	138268	44.86	4190	4260	4160	5490	2965	4230	4210.08	20.11	0	2853	4346	4287	4251	4192	4156	4270	4175	53	1260	100	2620	5	1	53267083	2253	53.54	2.54	12	0.26	79.00	1663.00	5970	20240129	-29.15	2930	20230726	44.37	5970	-29.15	20240129	3660	15.57	20240103	5970	-29.15	20240129	2930	44.37	20230726	5.16	N	131370	100	53 억		10711290	N	N	1	N	00	N
119	20240311	110737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4220	-10	5	-0.24	482058115	114608	37.18	4190	4260	4160	5490	2965	4230	4206.15	20.11	0	7257	4346	4287	4251	4192	4156	4270	4175	53	1260	100	2620	5	1	53267083	2248	53.42	2.54	12	0.22	79.00	1663.00	5970	20240129	-29.31	2930	20230726	44.03	5970	-29.31	20240129	3660	15.30	20240103	5970	-29.31	20240129	2930	44.03	20230726	5.16	N	131370	100	53 억		10711290	N	N	1	N	00	N
120	20240311	100729	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4210	-20	5	-0.47	423249010	100626	32.65	4190	4260	4160	5490	2965	4230	4206.16	20.11	0	5870	4346	4287	4251	4192	4156	4270	4175	53	1260	100	2620	5	1	53267083	2243	53.29	2.53	12	0.19	79.00	1663.00	5970	20240129	-29.48	2930	20230726	43.69	5970	-29.48	20240129	3660	15.03	20240103	5970	-29.48	20240129	2930	43.69	20230726	5.16	N	131370	100	53 억		10711290	N	N	1	N	00	N
121	20240311	090733	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4220	-10	5	-0.24	136231895	32475	10.54	4190	4240	4190	5490	2965	4230	4194.98	20.11	0	3799	4346	4287	4251	4192	4156	4270	4175	53	1260	100	2620	5	1	53267083	2248	53.42	2.54	12	0.06	79.00	1663.00	5970	20240129	-29.31	2930	20230726	44.03	5970	-29.31	20240129	3660	15.30	20240103	5970	-29.31	20240129	2930	44.03	20230726	5.16	N	131370	100	53 억		10711290	N	N	1	N	00	N
122	20240308	160737	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4230	-35	5	-0.82	1235994280	291299	57.00	4260	4310	4215	5540	2990	4265	4243.19	20.06	0	23662	4551	4407	4336	4192	4121	4372	4157	53	1275	100	2640	5	1	53267083	2253	53.54	2.54	12	0.55	79.00	1663.00	5970	20240129	-29.15	2930	20230726	44.37	5970	-29.15	20240129	3660	15.57	20240103	5970	-29.15	20240129	2930	44.37	20230726	5.10	N	131370	100	53 억		10686910	N	N	1	N	00	N
123	20240308	150735	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4230	-35	5	-0.82	1135520290	267533	52.35	4260	4310	4215	5540	2990	4265	4244.41	20.06	0	16526	4551	4407	4336	4192	4121	4372	4157	53	1275	100	2640	5	1	53267083	2253	53.54	2.54	12	0.50	79.00	1663.00	5970	20240129	-29.15	2930	20230726	44.37	5970	-29.15	20240129	3660	15.57	20240103	5970	-29.15	20240129	2930	44.37	20230726	5.10	N	131370	100	53 억		10686910	N	N	1	N	00	N
124	20240308	140733	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4225	-40	5	-0.94	991021430	233337	45.66	4260	4310	4215	5540	2990	4265	4247.17	20.06	0	7304	4551	4407	4336	4192	4121	4372	4157	53	1275	100	2640	5	1	53267083	2251	53.48	2.54	12	0.44	79.00	1663.00	5970	20240129	-29.23	2930	20230726	44.20	5970	-29.23	20240129	3660	15.44	20240103	5970	-29.23	20240129	2930	44.20	20230726	5.10	N	131370	100	53 억		10686910	N	N	1	N	00	N
125	20240308	130729	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4225	-40	5	-0.94	880366820	207114	40.53	4260	4310	4215	5540	2990	4265	4250.64	20.06	0	3994	4551	4407	4336	4192	4121	4372	4157	53	1275	100	2640	5	1	53267083	2251	53.48	2.54	12	0.39	79.00	1663.00	5970	20240129	-29.23	2930	20230726	44.20	5970	-29.23	20240129	3660	15.44	20240103	5970	-29.23	20240129	2930	44.20	20230726	5.10	N	131370	100	53 억		10686910	N	N	1	N	00	N
126	20240308	120731	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4255	-10	5	-0.23	672349450	157931	30.90	4260	4310	4230	5540	2990	4265	4257.24	20.06	0	8538	4551	4407	4336	4192	4121	4372	4157	53	1275	100	2640	5	1	53267083	2267	53.86	2.56	12	0.30	79.00	1663.00	5970	20240129	-28.73	2930	20230726	45.22	5970	-28.73	20240129	3660	16.26	20240103	5970	-28.73	20240129	2930	45.22	20230726	5.10	N	131370	100	53 억		10686910	N	N	1	N	00	N
127	20240308	110732	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4270	5	2	0.12	582360635	136858	26.78	4260	4310	4230	5540	2990	4265	4255.22	20.06	0	13160	4551	4407	4336	4192	4121	4372	4157	53	1275	100	2640	5	1	53267083	2275	54.05	2.57	12	0.26	79.00	1663.00	5970	20240129	-28.48	2930	20230726	45.73	5970	-28.48	20240129	3660	16.67	20240103	5970	-28.48	20240129	2930	45.73	20230726	5.10	N	131370	100	53 억		10686910	N	N	1	N	00	N
128	20240308	100726	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4265	0	3	0.00	423035645	99429	19.46	4260	4310	4230	5540	2990	4265	4254.65	20.06	0	19532	4551	4407	4336	4192	4121	4372	4157	53	1275	100	2640	5	1	53267083	2272	53.99	2.56	12	0.19	79.00	1663.00	5970	20240129	-28.56	2930	20230726	45.56	5970	-28.56	20240129	3660	16.53	20240103	5970	-28.56	20240129	2930	45.56	20230726	5.10	N	131370	100	53 억		10686910	N	N	1	N	00	N
129	20240308	090728	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4285	20	2	0.47	138459720	32456	6.35	4260	4310	4230	5540	2990	4265	4266.07	20.06	0	10897	4551	4407	4336	4192	4121	4372	4157	53	1275	100	2640	5	1	53267083	2282	54.24	2.58	12	0.06	79.00	1663.00	5970	20240129	-28.22	2930	20230726	46.25	5970	-28.22	20240129	3660	17.08	20240103	5970	-28.22	20240129	2930	46.25	20230726	5.10	N	131370	100	53 억		10686910	N	N	1	N	00	N
130	20240307	160728	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4265	-180	5	-4.05	2174212210	501616	77.96	4430	4480	4265	5770	3115	4445	4334.74	20.24	0	-96822	4738	4591	4513	4366	4288	4552	4327	53	1325	100	2750	5	1	53267083	2272	53.99	2.56	12	0.94	79.00	1663.00	5970	20240129	-28.56	2930	20230726	45.56	5970	-28.56	20240129	3660	16.53	20240103	5970	-28.56	20240129	2930	45.56	20230726	4.92	N	131370	100	53 억		10781982	N	N	1	N	00	N
131	20240307	150709	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4290	-155	5	-3.49	1920461930	442231	68.73	4430	4480	4285	5770	3115	4445	4342.66	20.24	0	-91374	4738	4591	4513	4366	4288	4552	4327	53	1325	100	2750	5	1	53267083	2285	54.30	2.58	12	0.83	79.00	1663.00	5970	20240129	-28.14	2930	20230726	46.42	5970	-28.14	20240129	3660	17.21	20240103	5970	-28.14	20240129	2930	46.42	20230726	4.92	N	131370	100	53 억		10781982	N	N	0	N	00	N
132	20240307	140718	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4300	-145	5	-3.26	1654760360	380357	59.11	4430	4480	4300	5770	3115	4445	4350.53	20.24	0	-79551	4738	4591	4513	4366	4288	4552	4327	53	1325	100	2750	5	1	53267083	2290	54.43	2.59	12	0.71	79.00	1663.00	5970	20240129	-27.97	2930	20230726	46.76	5970	-27.97	20240129	3660	17.49	20240103	5970	-27.97	20240129	2930	46.76	20230726	4.92	N	131370	100	53 억		10781982	N	N	0	N	00	N
133	20240307	130719	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4320	-125	5	-2.81	1496077800	343522	53.39	4430	4480	4300	5770	3115	4445	4355.10	20.24	0	-79494	4738	4591	4513	4366	4288	4552	4327	53	1325	100	2750	5	1	53267083	2301	54.68	2.60	12	0.64	79.00	1663.00	5970	20240129	-27.64	2930	20230726	47.44	5970	-27.64	20240129	3660	18.03	20240103	5970	-27.64	20240129	2930	47.44	20230726	4.92	N	131370	100	53 억		10781982	N	N	0	N	00	N
134	20240307	120723	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4335	-110	5	-2.47	1423801065	326781	50.79	4430	4480	4300	5770	3115	4445	4357.04	20.24	0	-79049	4738	4591	4513	4366	4288	4552	4327	53	1325	100	2750	5	1	53267083	2309	54.87	2.61	12	0.61	79.00	1663.00	5970	20240129	-27.39	2930	20230726	47.95	5970	-27.39	20240129	3660	18.44	20240103	5970	-27.39	20240129	2930	47.95	20230726	4.92	N	131370	100	53 억		10781982	N	N	0	N	00	N
135	20240307	110728	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4320	-125	5	-2.81	1244224630	285174	44.32	4430	4480	4300	5770	3115	4445	4363.02	20.24	0	-68441	4738	4591	4513	4366	4288	4552	4327	53	1325	100	2750	5	1	53267083	2301	54.68	2.60	12	0.54	79.00	1663.00	5970	20240129	-27.64	2930	20230726	47.44	5970	-27.64	20240129	3660	18.03	20240103	5970	-27.64	20240129	2930	47.44	20230726	4.92	N	131370	100	53 억		10781982	N	N	0	N	00	N
136	20240307	100722	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4355	-90	5	-2.02	864272445	197223	30.65	4430	4480	4325	5770	3115	4445	4382.19	20.24	0	-49540	4738	4591	4513	4366	4288	4552	4327	53	1325	100	2750	5	1	53267083	2320	55.13	2.62	12	0.37	79.00	1663.00	5970	20240129	-27.05	2930	20230726	48.63	5970	-27.05	20240129	3660	18.99	20240103	5970	-27.05	20240129	2930	48.63	20230726	4.92	N	131370	100	53 억		10781982	N	N	0	N	00	N
137	20240307	090724	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4470	25	2	0.56	137483095	30908	4.80	4430	4480	4430	5770	3115	4445	4448.14	20.24	0	-2029	4738	4591	4513	4366	4288	4552	4327	53	1325	100	2750	5	1	53267083	2381	56.58	2.69	12	0.06	79.00	1663.00	5970	20240129	-25.13	2930	20230726	52.56	5970	-25.13	20240129	3660	22.13	20240103	5970	-25.13	20240129	2930	52.56	20230726	4.92	N	131370	100	53 억		10781982	N	N	0	N	00	N
138	20240306	160719	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4445	-75	5	-1.66	2856580480	631578	58.37	4455	4660	4435	5870	3165	4520	4523.83	20.37	0	-68886	4853	4686	4603	4436	4353	4645	4395	53	1350	100	2800	5	1	53267083	2368	56.27	2.67	12	1.19	79.00	1663.00	5970	20240129	-25.54	2930	20230726	51.71	5970	-25.54	20240129	3660	21.45	20240103	5970	-25.54	20240129	2930	51.71	20230726	4.94	N	131370	100	53 억		10850869	N	N	1	N	00	N
139	20240306	150720	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4450	-70	5	-1.55	2696421005	595555	55.04	4455	4660	4435	5870	3165	4520	4527.58	20.37	0	-73081	4853	4686	4603	4436	4353	4645	4395	53	1350	100	2800	5	1	53267083	2370	56.33	2.68	12	1.12	79.00	1663.00	5970	20240129	-25.46	2930	20230726	51.88	5970	-25.46	20240129	3660	21.58	20240103	5970	-25.46	20240129	2930	51.88	20230726	4.94	N	131370	100	53 억		10850869	N	N	1	N	00	N
140	20240306	140724	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4450	-70	5	-1.55	2558120560	564452	52.17	4455	4660	4435	5870	3165	4520	4532.04	20.37	0	-71153	4853	4686	4603	4436	4353	4645	4395	53	1350	100	2800	5	1	53267083	2370	56.33	2.68	12	1.06	79.00	1663.00	5970	20240129	-25.46	2930	20230726	51.88	5970	-25.46	20240129	3660	21.58	20240103	5970	-25.46	20240129	2930	51.88	20230726	4.94	N	131370	100	53 억		10850869	N	N	1	N	00	N
141	20240306	130724	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4470	-50	5	-1.11	2250705300	495428	45.79	4455	4660	4435	5870	3165	4520	4542.95	20.37	0	-67879	4853	4686	4603	4436	4353	4645	4395	53	1350	100	2800	5	1	53267083	2381	56.58	2.69	12	0.93	79.00	1663.00	5970	20240129	-25.13	2930	20230726	52.56	5970	-25.13	20240129	3660	22.13	20240103	5970	-25.13	20240129	2930	52.56	20230726	4.94	N	131370	100	53 억		10850869	N	N	1	N	00	N
142	20240306	120723	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4505	-15	5	-0.33	1958782505	430381	39.78	4455	4660	4435	5870	3165	4520	4551.28	20.37	0	-40689	4853	4686	4603	4436	4353	4645	4395	53	1350	100	2800	5	1	53267083	2400	57.03	2.71	12	0.81	79.00	1663.00	5970	20240129	-24.54	2930	20230726	53.75	5970	-24.54	20240129	3660	23.09	20240103	5970	-24.54	20240129	2930	53.75	20230726	4.94	N	131370	100	53 억		10850869	N	N	1	N	00	N
143	20240306	110721	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4565	45	2	1.00	1754307975	385164	35.60	4455	4660	4435	5870	3165	4520	4554.70	20.37	0	-34582	4853	4686	4603	4436	4353	4645	4395	53	1350	100	2800	5	1	53267083	2432	57.78	2.75	12	0.72	79.00	1663.00	5970	20240129	-23.53	2930	20230726	55.80	5970	-23.53	20240129	3660	24.73	20240103	5970	-23.53	20240129	2930	55.80	20230726	4.94	N	131370	100	53 억		10850869	N	N	1	N	00	N
144	20240306	100706	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4545	25	2	0.55	740760465	164032	15.16	4455	4570	4435	5870	3165	4520	4515.95	20.37	0	1502	4853	4686	4603	4436	4353	4645	4395	53	1350	100	2800	5	1	53267083	2421	57.53	2.73	12	0.31	79.00	1663.00	5970	20240129	-23.87	2930	20230726	55.12	5970	-23.87	20240129	3660	24.18	20240103	5970	-23.87	20240129	2930	55.12	20230726	4.94	N	131370	100	53 억		10850869	N	N	1	N	00	N
145	20240306	090720	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4510	-10	5	-0.22	224015455	50086	4.63	4455	4520	4435	5870	3165	4520	4472.61	20.37	0	20054	4853	4686	4603	4436	4353	4645	4395	53	1350	100	2800	5	1	53267083	2402	57.09	2.71	12	0.09	79.00	1663.00	5970	20240129	-24.46	2930	20230726	53.92	5970	-24.46	20240129	3660	23.22	20240103	5970	-24.46	20240129	2930	53.92	20230726	4.94	N	131370	100	53 억		10850869	N	N	1	N	00	N
146	20240305	160715	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4520	-120	5	-2.59	4887944185	1055831	94.98	4750	4770	4520	6030	3250	4640	4629.62	20.32	0	25004	4773	4706	4648	4581	4523	4677	4552	53	1390	100	2870	5	1	53267083	2408	57.22	2.72	12	1.98	79.00	1663.00	5970	20240129	-24.29	2930	20230726	54.27	5970	-24.29	20240129	3660	23.50	20240103	5970	-24.29	20240129	2930	54.27	20230726	5.33	N	131370	100	53 억		10825863	N	N	1	N	00	N
147	20240305	150714	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4530	-110	5	-2.37	4652746350	1003858	90.30	4750	4770	4530	6030	3250	4640	4634.87	20.32	0	15305	4773	4706	4648	4581	4523	4677	4552	53	1390	100	2870	5	1	53267083	2413	57.34	2.72	12	1.88	79.00	1663.00	5970	20240129	-24.12	2930	20230726	54.61	5970	-24.12	20240129	3660	23.77	20240103	5970	-24.12	20240129	2930	54.61	20230726	5.33	N	131370	100	53 억		10825863	N	N	0	N	00	N
148	20240305	140708	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4560	-80	5	-1.72	4319307825	930536	83.71	4750	4770	4545	6030	3250	4640	4641.74	20.32	0	12033	4773	4706	4648	4581	4523	4677	4552	53	1390	100	2870	5	1	53267083	2429	57.72	2.74	12	1.75	79.00	1663.00	5970	20240129	-23.62	2930	20230726	55.63	5970	-23.62	20240129	3660	24.59	20240103	5970	-23.62	20240129	2930	55.63	20230726	5.33	N	131370	100	53 억		10825863	N	N	0	N	00	N
149	20240305	130706	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4580	-60	5	-1.29	4031079850	867295	78.02	4750	4770	4550	6030	3250	4640	4647.88	20.32	0	7925	4773	4706	4648	4581	4523	4677	4552	53	1390	100	2870	5	1	53267083	2440	57.97	2.75	12	1.63	79.00	1663.00	5970	20240129	-23.28	2930	20230726	56.31	5970	-23.28	20240129	3660	25.14	20240103	5970	-23.28	20240129	2930	56.31	20230726	5.33	N	131370	100	53 억		10825863	N	N	0	N	00	N
150	20240305	120709	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4590	-50	5	-1.08	3275450320	701753	63.13	4750	4770	4570	6030	3250	4640	4667.53	20.32	0	-79010	4773	4706	4648	4581	4523	4677	4552	53	1390	100	2870	5	1	53267083	2445	58.10	2.76	12	1.32	79.00	1663.00	5970	20240129	-23.12	2930	20230726	56.66	5970	-23.12	20240129	3660	25.41	20240103	5970	-23.12	20240129	2930	56.66	20230726	5.33	N	131370	100	53 억		10825863	N	N	0	N	00	N
151	20240305	110711	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4640	0	3	0.00	2604877645	555970	50.01	4750	4770	4625	6030	3250	4640	4685.28	20.32	0	-49565	4773	4706	4648	4581	4523	4677	4552	53	1390	100	2870	5	1	53267083	2472	58.73	2.79	12	1.04	79.00	1663.00	5970	20240129	-22.28	2930	20230726	58.36	5970	-22.28	20240129	3660	26.78	20240103	5970	-22.28	20240129	2930	58.36	20230726	5.33	N	131370	100	53 억		10825863	N	N	0	N	00	N
152	20240305	100707	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4635	-5	5	-0.11	2190146300	466684	41.98	4750	4770	4625	6030	3250	4640	4693.00	20.32	0	-55034	4773	4706	4648	4581	4523	4677	4552	53	1390	100	2870	5	1	53267083	2469	58.67	2.79	12	0.88	79.00	1663.00	5970	20240129	-22.36	2930	20230726	58.19	5970	-22.36	20240129	3660	26.64	20240103	5970	-22.36	20240129	2930	58.19	20230726	5.33	N	131370	100	53 억		10825863	N	N	0	N	00	N
153	20240305	090707	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4715	75	2	1.62	1086097225	229811	20.67	4750	4770	4680	6030	3250	4640	4726.05	20.32	0	-62899	4773	4706	4648	4581	4523	4677	4552	53	1390	100	2870	5	1	53267083	2512	59.68	2.84	12	0.43	79.00	1663.00	5970	20240129	-21.02	2930	20230726	60.92	5970	-21.02	20240129	3660	28.83	20240103	5970	-21.02	20240129	2930	60.92	20230726	5.33	N	131370	100	53 억		10825863	N	N	0	N	00	N
154	20240304	160710	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4640	-45	5	-0.96	4089809800	879817	13.39	4650	4715	4590	6090	3280	4685	4648.00	20.30	0	13349	5335	5010	4655	4330	3975	5172	4492	53	1405	100	2900	5	1	53267083	2472	58.73	2.79	12	1.65	79.00	1663.00	5970	20240129	-22.28	2930	20230726	58.36	5970	-22.28	20240129	3660	26.78	20240103	5970	-22.28	20240129	2930	58.36	20230726	5.34	N	131370	100	53 억		10811875	N	N	0	N	00	N
155	20240304	150705	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4610	-75	5	-1.60	3825078305	822561	12.52	4650	4715	4590	6090	3280	4685	4649.71	20.30	0	4760	5335	5010	4655	4330	3975	5172	4492	53	1405	100	2900	5	1	53267083	2456	58.35	2.77	12	1.54	79.00	1663.00	5970	20240129	-22.78	2930	20230726	57.34	5970	-22.78	20240129	3660	25.96	20240103	5970	-22.78	20240129	2930	57.34	20230726	5.34	N	131370	100	53 억		10811875	N	N	0	N	00	N
156	20240304	140633	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4615	-70	5	-1.49	3576748705	768797	11.70	4650	4715	4590	6090	3280	4685	4651.90	20.30	0	-1080	5335	5010	4655	4330	3975	5172	4492	53	1405	100	2900	5	1	53267083	2458	58.42	2.78	12	1.44	79.00	1663.00	5970	20240129	-22.70	2930	20230726	57.51	5970	-22.70	20240129	3660	26.09	20240103	5970	-22.70	20240129	2930	57.51	20230726	5.34	N	131370	100	53 억		10811875	N	N	0	N	00	N
157	20240304	130702	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4610	-75	5	-1.60	3450175405	741394	11.29	4650	4715	4590	6090	3280	4685	4653.14	20.30	0	2640	5335	5010	4655	4330	3975	5172	4492	53	1405	100	2900	5	1	53267083	2456	58.35	2.77	12	1.39	79.00	1663.00	5970	20240129	-22.78	2930	20230726	57.34	5970	-22.78	20240129	3660	25.96	20240103	5970	-22.78	20240129	2930	57.34	20230726	5.34	N	131370	100	53 억		10811875	N	N	0	N	00	N
158	20240304	120636	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4625	-60	5	-1.28	3132863750	672630	10.24	4650	4715	4590	6090	3280	4685	4657.15	20.30	0	-7157	5335	5010	4655	4330	3975	5172	4492	53	1405	100	2900	5	1	53267083	2464	58.54	2.78	12	1.26	79.00	1663.00	5970	20240129	-22.53	2930	20230726	57.85	5970	-22.53	20240129	3660	26.37	20240103	5970	-22.53	20240129	2930	57.85	20230726	5.34	N	131370	100	53 억		10811875	N	N	0	N	00	N
159	20240304	110656	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4645	-40	5	-0.85	2751256125	590122	8.98	4650	4715	4590	6090	3280	4685	4661.73	20.30	0	-13512	5335	5010	4655	4330	3975	5172	4492	53	1405	100	2900	5	1	53267083	2474	58.80	2.79	12	1.11	79.00	1663.00	5970	20240129	-22.19	2930	20230726	58.53	5970	-22.19	20240129	3660	26.91	20240103	5970	-22.19	20240129	2930	58.53	20230726	5.34	N	131370	100	53 억		10811875	N	N	0	N	00	N
160	20240304	100656	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4660	-25	5	-0.53	2168573280	465166	7.08	4650	4715	4590	6090	3280	4685	4661.35	20.30	0	10835	5335	5010	4655	4330	3975	5172	4492	53	1405	100	2900	5	1	53267083	2482	58.99	2.80	12	0.87	79.00	1663.00	5970	20240129	-21.94	2930	20230726	59.04	5970	-21.94	20240129	3660	27.32	20240103	5970	-21.94	20240129	2930	59.04	20230726	5.34	N	131370	100	53 억		10811875	N	N	0	N	00	N
161	20240304	090658	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4650	-35	5	-0.75	999261250	214418	3.26	4650	4715	4590	6090	3280	4685	4658.94	20.30	0	29083	5335	5010	4655	4330	3975	5172	4492	53	1405	100	2900	5	1	53267083	2477	58.86	2.80	12	0.40	79.00	1663.00	5970	20240129	-22.11	2930	20230726	58.70	5970	-22.11	20240129	3660	27.05	20240103	5970	-22.11	20240129	2930	58.70	20230726	5.34	N	131370	100	53 억		10811875	N	N	0	N	00	N