KissMeData/066980/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	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	-75	5	-2.13	3912554105	1108662	90.78	3615	3645	3410	4575	2465	3520	3529.13	1.52	0	-108520	3763	3641	3463	3341	3163	3702	3402	250	1055	500	2320	5	1	50035429	1724	191.39	1.32	12	2.22	18.00	2605.00	4085	20230626	-15.67	1499	20240110	129.82	3970	-13.22	20240315	1499	129.82	20240110	4085	-15.67	20230626	1499	129.82	20240110	1.43	N	066980	500	250 억		760871	N	N	0	N	00	N
3	20240329	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-80	5	-2.27	3806980535	1078008	88.27	3615	3645	3410	4575	2465	3520	3531.50	1.52	0	-104641	3763	3641	3463	3341	3163	3702	3402	250	1055	500	2320	5	1	50035429	1721	191.11	1.32	12	2.15	18.00	2605.00	4085	20230626	-15.79	1499	20240110	129.49	3970	-13.35	20240315	1499	129.49	20240110	4085	-15.79	20230626	1499	129.49	20240110	1.43	N	066980	500	250 억		760871	N	N	0	N	00	N
4	20240329	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-80	5	-2.27	3635157080	1028006	84.17	3615	3645	3410	4575	2465	3520	3536.12	1.52	0	-102687	3763	3641	3463	3341	3163	3702	3402	250	1055	500	2320	5	1	50035429	1721	191.11	1.32	12	2.05	18.00	2605.00	4085	20230626	-15.79	1499	20240110	129.49	3970	-13.35	20240315	1499	129.49	20240110	4085	-15.79	20230626	1499	129.49	20240110	1.43	N	066980	500	250 억		760871	N	N	0	N	00	N
5	20240329	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-50	5	-1.42	3396533075	958900	78.51	3615	3645	3410	4575	2465	3520	3542.11	1.52	0	-110428	3763	3641	3463	3341	3163	3702	3402	250	1055	500	2320	5	1	50035429	1736	192.78	1.33	12	1.92	18.00	2605.00	4085	20230626	-15.06	1499	20240110	131.49	3970	-12.59	20240315	1499	131.49	20240110	4085	-15.06	20230626	1499	131.49	20240110	1.43	N	066980	500	250 억		760871	N	N	0	N	00	N
6	20240329	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-40	5	-1.14	3029868555	852539	69.80	3615	3645	3470	4575	2465	3520	3553.94	1.52	0	-112819	3763	3641	3463	3341	3163	3702	3402	250	1055	500	2320	5	1	50035429	1741	193.33	1.34	12	1.70	18.00	2605.00	4085	20230626	-14.81	1499	20240110	132.15	3970	-12.34	20240315	1499	132.15	20240110	4085	-14.81	20230626	1499	132.15	20240110	1.43	N	066980	500	250 억		760871	N	N	0	N	00	N
7	20240329	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	10	2	0.28	2695200960	756734	61.96	3615	3645	3480	4575	2465	3520	3561.62	1.52	0	-99643	3763	3641	3463	3341	3163	3702	3402	250	1055	500	2320	5	1	50035429	1766	196.11	1.36	12	1.51	18.00	2605.00	4085	20230626	-13.59	1499	20240110	135.49	3970	-11.08	20240315	1499	135.49	20240110	4085	-13.59	20230626	1499	135.49	20240110	1.43	N	066980	500	250 억		760871	N	N	0	N	00	N
8	20240329	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-20	5	-0.57	2374972275	665709	54.51	3615	3645	3500	4575	2465	3520	3567.58	1.52	0	-105366	3763	3641	3463	3341	3163	3702	3402	250	1055	500	2320	5	1	50035429	1751	194.44	1.34	12	1.33	18.00	2605.00	4085	20230626	-14.32	1499	20240110	133.49	3970	-11.84	20240315	1499	133.49	20240110	4085	-14.32	20230626	1499	133.49	20240110	1.43	N	066980	500	250 억		760871	N	N	0	N	00	N
9	20240329	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	65	2	1.85	913679220	253118	20.72	3615	3645	3565	4575	2465	3520	3609.70	1.52	0	-40823	3763	3641	3463	3341	3163	3702	3402	250	1055	500	2320	5	1	50035429	1794	199.17	1.38	12	0.51	18.00	2605.00	4085	20230626	-12.24	1499	20240110	139.16	3970	-9.70	20240315	1499	139.16	20240110	4085	-12.24	20230626	1499	139.16	20240110	1.43	N	066980	500	250 억		760871	N	N	0	N	00	N
10	20240328	160603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	125	2	3.68	4155032070	1209023	159.55	3365	3585	3285	4410	2380	3395	3435.81	1.31	0	157590	3598	3496	3333	3231	3068	3415	3150	250	1015	500	2240	5	1	50035429	1761	195.56	1.35	12	2.42	18.00	2605.00	4085	20230626	-13.83	1499	20240110	134.82	3970	-11.34	20240315	1499	134.82	20240110	4085	-13.83	20230626	1499	134.82	20240110	1.33	N	066980	500	250 억		657859	N	N	0	N	00	N
11	20240328	150604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	160	2	4.71	3439590325	1006514	132.83	3365	3585	3285	4410	2380	3395	3417.33	1.31	0	169407	3598	3496	3333	3231	3068	3415	3150	250	1015	500	2240	5	1	50035429	1779	197.50	1.36	12	2.01	18.00	2605.00	4085	20230626	-12.97	1499	20240110	137.16	3970	-10.45	20240315	1499	137.16	20240110	4085	-12.97	20230626	1499	137.16	20240110	1.33	N	066980	500	250 억		657859	N	N	0	N	00	N
12	20240328	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	25	2	0.74	2329545830	689567	91.00	3365	3480	3285	4410	2380	3395	3378.27	1.31	0	139391	3598	3496	3333	3231	3068	3415	3150	250	1015	500	2240	5	1	50035429	1711	190.00	1.31	12	1.38	18.00	2605.00	4085	20230626	-16.28	1499	20240110	128.15	3970	-13.85	20240315	1499	128.15	20240110	4085	-16.28	20230626	1499	128.15	20240110	1.33	N	066980	500	250 억		657859	N	N	0	N	00	N
13	20240328	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	45	2	1.33	1700749105	507105	66.92	3365	3455	3285	4410	2380	3395	3353.84	1.31	0	120054	3598	3496	3333	3231	3068	3415	3150	250	1015	500	2240	5	1	50035429	1721	191.11	1.32	12	1.01	18.00	2605.00	4085	20230626	-15.79	1499	20240110	129.49	3970	-13.35	20240315	1499	129.49	20240110	4085	-15.79	20230626	1499	129.49	20240110	1.33	N	066980	500	250 억		657859	N	N	0	N	00	N
14	20240328	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-30	5	-0.88	1210802565	363399	47.96	3365	3430	3285	4410	2380	3395	3331.88	1.31	0	57240	3598	3496	3333	3231	3068	3415	3150	250	1015	500	2240	5	1	50035429	1684	186.94	1.29	12	0.73	18.00	2605.00	4085	20230626	-17.63	1499	20240110	124.48	3970	-15.24	20240315	1499	124.48	20240110	4085	-17.63	20230626	1499	124.48	20240110	1.33	N	066980	500	250 억		657859	N	N	0	N	00	N
15	20240328	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-55	5	-1.62	825451140	249371	32.91	3365	3380	3285	4410	2380	3395	3310.13	1.31	0	17877	3598	3496	3333	3231	3068	3415	3150	250	1015	500	2240	5	1	50035429	1671	185.56	1.28	12	0.50	18.00	2605.00	4085	20230626	-18.24	1499	20240110	122.82	3970	-15.87	20240315	1499	122.82	20240110	4085	-18.24	20230626	1499	122.82	20240110	1.33	N	066980	500	250 억		657859	N	N	0	N	00	N
16	20240328	100555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-85	5	-2.50	586162240	176935	23.35	3365	3380	3290	4410	2380	3395	3312.87	1.31	0	11416	3598	3496	3333	3231	3068	3415	3150	250	1015	500	2240	5	1	50035429	1656	183.89	1.27	12	0.35	18.00	2605.00	4085	20230626	-18.97	1499	20240110	120.81	3970	-16.62	20240315	1499	120.81	20240110	4085	-18.97	20230626	1499	120.81	20240110	1.33	N	066980	500	250 억		657859	N	N	0	N	00	N
17	20240328	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-95	5	-2.80	142124465	42831	5.65	3365	3365	3295	4410	2380	3395	3318.26	1.31	0	2838	3598	3496	3333	3231	3068	3415	3150	250	1015	500	2240	5	1	50035429	1651	183.33	1.27	12	0.09	18.00	2605.00	4085	20230626	-19.22	1499	20240110	120.15	3970	-16.88	20240315	1499	120.15	20240110	4085	-19.22	20230626	1499	120.15	20240110	1.33	N	066980	500	250 억		657859	N	N	0	N	00	N
18	20240327	160606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	-5	5	-0.15	2463736230	739331	61.20	3400	3435	3170	4420	2380	3400	3332.34	1.32	0	-1150	3680	3540	3430	3290	3180	3485	3235	250	1020	500	2240	5	1	50035429	1699	-36.12	1.33	12	1.48	-94.00	2546.00	4085	20230626	-16.89	1499	20240110	126.48	3970	-14.48	20240315	1499	126.48	20240110	4085	-16.89	20230626	1499	126.48	20240110	1.34	N	066980	500	250 억		659816	N	N	0	N	00	N
19	20240327	150607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	-10	5	-0.29	2313922925	695214	57.55	3400	3435	3170	4420	2380	3400	3328.32	1.32	0	612	3680	3540	3430	3290	3180	3485	3235	250	1020	500	2240	5	1	50035429	1696	-36.06	1.33	12	1.39	-94.00	2546.00	4085	20230626	-17.01	1499	20240110	126.15	3970	-14.61	20240315	1499	126.15	20240110	4085	-17.01	20230626	1499	126.15	20240110	1.34	N	066980	500	250 억		659816	N	N	0	N	00	N
20	20240327	140606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-100	5	-2.94	1963194140	590997	48.92	3400	3435	3170	4420	2380	3400	3321.78	1.32	0	2006	3680	3540	3430	3290	3180	3485	3235	250	1020	500	2240	5	1	50035429	1651	-35.11	1.30	12	1.18	-94.00	2546.00	4085	20230626	-19.22	1499	20240110	120.15	3970	-16.88	20240315	1499	120.15	20240110	4085	-19.22	20230626	1499	120.15	20240110	1.34	N	066980	500	250 억		659816	N	N	0	N	00	N
21	20240327	130607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-110	5	-3.24	1580853380	474927	39.31	3400	3435	3170	4420	2380	3400	3328.56	1.32	0	5120	3680	3540	3430	3290	3180	3485	3235	250	1020	500	2240	5	1	50035429	1646	-35.00	1.29	12	0.95	-94.00	2546.00	4085	20230626	-19.46	1499	20240110	119.48	3970	-17.13	20240315	1499	119.48	20240110	4085	-19.46	20230626	1499	119.48	20240110	1.34	N	066980	500	250 억		659816	N	N	0	N	00	N
22	20240327	120607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-120	5	-3.53	1362713445	408332	33.80	3400	3435	3170	4420	2380	3400	3337.21	1.32	0	-1191	3680	3540	3430	3290	3180	3485	3235	250	1020	500	2240	5	1	50035429	1641	-34.89	1.29	12	0.82	-94.00	2546.00	4085	20230626	-19.71	1499	20240110	118.81	3970	-17.38	20240315	1499	118.81	20240110	4085	-19.71	20230626	1499	118.81	20240110	1.34	N	066980	500	250 억		659816	N	N	0	N	00	N
23	20240327	110606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-100	5	-2.94	1071097010	319671	26.46	3400	3435	3170	4420	2380	3400	3350.56	1.32	0	-7424	3680	3540	3430	3290	3180	3485	3235	250	1020	500	2240	5	1	50035429	1651	-35.11	1.30	12	0.64	-94.00	2546.00	4085	20230626	-19.22	1499	20240110	120.15	3970	-16.88	20240315	1499	120.15	20240110	4085	-19.22	20230626	1499	120.15	20240110	1.34	N	066980	500	250 억		659816	N	N	0	N	00	N
24	20240327	100601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	-30	5	-0.88	510371410	151105	12.51	3400	3435	3335	4420	2380	3400	3377.53	1.32	0	-8209	3680	3540	3430	3290	3180	3485	3235	250	1020	500	2240	5	1	50035429	1686	-35.85	1.32	12	0.30	-94.00	2546.00	4085	20230626	-17.50	1499	20240110	124.82	3970	-15.11	20240315	1499	124.82	20240110	4085	-17.50	20230626	1499	124.82	20240110	1.34	N	066980	500	250 억		659816	N	N	0	N	00	N
25	20240327	090607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3425	25	2	0.74	69316050	20378	1.69	3400	3430	3390	4420	2380	3400	3401.54	1.32	0	-8220	3680	3540	3430	3290	3180	3485	3235	250	1020	500	2240	5	1	50035429	1714	-36.44	1.35	12	0.04	-94.00	2546.00	4085	20230626	-16.16	1499	20240110	128.49	3970	-13.73	20240315	1499	128.49	20240110	4085	-16.16	20230626	1499	128.49	20240110	1.34	N	066980	500	250 억		659816	N	N	0	N	00	N
26	20240326	150559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-130	5	-3.72	3934667160	1155072	80.18	3500	3570	3320	4540	2450	3495	3406.40	1.38	0	-27131	3741	3617	3541	3417	3341	3580	3380	250	1045	500	2300	5	1	50035429	1684	-35.80	1.32	12	2.31	-94.00	2546.00	4085	20230626	-17.63	1499	20240110	124.48	3970	-15.24	20240315	1499	124.48	20240110	4085	-17.63	20230626	1499	124.48	20240110	1.43	N	066980	500	250 억		691440	N	N	0	N	00	N
27	20240326	140554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	-110	5	-3.15	3694901505	1083934	75.24	3500	3570	3320	4540	2450	3495	3408.76	1.38	0	-32114	3741	3617	3541	3417	3341	3580	3380	250	1045	500	2300	5	1	50035429	1694	-36.01	1.33	12	2.17	-94.00	2546.00	4085	20230626	-17.14	1499	20240110	125.82	3970	-14.74	20240315	1499	125.82	20240110	4085	-17.14	20230626	1499	125.82	20240110	1.43	N	066980	500	250 억		691440	N	N	0	N	00	N
28	20240326	130553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	-170	5	-4.86	3356726660	983433	68.26	3500	3570	3320	4540	2450	3495	3413.25	1.38	0	-41997	3741	3617	3541	3417	3341	3580	3380	250	1045	500	2300	5	1	50035429	1664	-35.37	1.31	12	1.97	-94.00	2546.00	4085	20230626	-18.60	1499	20240110	121.81	3970	-16.25	20240315	1499	121.81	20240110	4085	-18.60	20230626	1499	121.81	20240110	1.43	N	066980	500	250 억		691440	N	N	0	N	00	N
29	20240326	120556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3410	-85	5	-2.43	2774458225	810219	56.24	3500	3570	3330	4540	2450	3495	3424.30	1.38	0	4173	3741	3617	3541	3417	3341	3580	3380	250	1045	500	2300	5	1	50035429	1706	-36.28	1.34	12	1.62	-94.00	2546.00	4085	20230626	-16.52	1499	20240110	127.48	3970	-14.11	20240315	1499	127.48	20240110	4085	-16.52	20230626	1499	127.48	20240110	1.43	N	066980	500	250 억		691440	N	N	0	N	00	N
30	20240326	110550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3425	-70	5	-2.00	2338297620	681974	47.34	3500	3570	3330	4540	2450	3495	3428.69	1.38	0	12446	3741	3617	3541	3417	3341	3580	3380	250	1045	500	2300	5	1	50035429	1714	-36.44	1.35	12	1.36	-94.00	2546.00	4085	20230626	-16.16	1499	20240110	128.49	3970	-13.73	20240315	1499	128.49	20240110	4085	-16.16	20230626	1499	128.49	20240110	1.43	N	066980	500	250 억		691440	N	N	0	N	00	N
31	20240326	100557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	-95	5	-2.72	1821015235	531226	36.87	3500	3570	3330	4540	2450	3495	3427.91	1.38	0	26921	3741	3617	3541	3417	3341	3580	3380	250	1045	500	2300	5	1	50035429	1701	-36.17	1.34	12	1.06	-94.00	2546.00	4085	20230626	-16.77	1499	20240110	126.82	3970	-14.36	20240315	1499	126.82	20240110	4085	-16.77	20230626	1499	126.82	20240110	1.43	N	066980	500	250 억		691440	N	N	0	N	00	N
32	20240326	090556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	-80	5	-2.29	246390370	71172	4.94	3500	3520	3410	4540	2450	3495	3461.76	1.38	0	-21973	3741	3617	3541	3417	3341	3580	3380	250	1045	500	2300	5	1	50035429	1709	-36.33	1.34	12	0.14	-94.00	2546.00	4085	20230626	-16.40	1499	20240110	127.82	3970	-13.98	20240315	1499	127.82	20240110	4085	-16.40	20230626	1499	127.82	20240110	1.43	N	066980	500	250 억		691440	N	N	0	N	00	N
33	20240325	160615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	-20	5	-0.57	5039835155	1418261	74.13	3620	3665	3465	4565	2465	3515	3553.64	1.77	0	-201828	3685	3600	3465	3380	3245	3642	3422	250	1050	500	2310	5	1	50035429	1749	-37.18	1.37	12	2.83	-94.00	2546.00	4085	20230626	-14.44	1499	20240110	133.16	3970	-11.96	20240315	1499	133.16	20240110	4085	-14.44	20230626	1499	133.16	20240110	1.60	N	066980	500	250 억		884241	N	N	0	N	00	N
34	20240325	150618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3475	-40	5	-1.14	4827394930	1357269	70.95	3620	3665	3465	4565	2465	3515	3556.70	1.77	0	-189401	3685	3600	3465	3380	3245	3642	3422	250	1050	500	2310	5	1	50035429	1739	-36.97	1.36	12	2.71	-94.00	2546.00	4085	20230626	-14.93	1499	20240110	131.82	3970	-12.47	20240315	1499	131.82	20240110	4085	-14.93	20230626	1499	131.82	20240110	1.60	N	066980	500	250 억		884241	N	N	0	N	00	N
35	20240325	140617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	0	3	0.00	4184819810	1173756	61.35	3620	3665	3485	4565	2465	3515	3565.32	1.77	0	-160720	3685	3600	3465	3380	3245	3642	3422	250	1050	500	2310	5	1	50035429	1759	-37.39	1.38	12	2.35	-94.00	2546.00	4085	20230626	-13.95	1499	20240110	134.49	3970	-11.46	20240315	1499	134.49	20240110	4085	-13.95	20230626	1499	134.49	20240110	1.60	N	066980	500	250 억		884241	N	N	0	N	00	N
36	20240325	130619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	35	2	1.00	3847050625	1077956	56.35	3620	3665	3485	4565	2465	3515	3568.84	1.77	0	-127687	3685	3600	3465	3380	3245	3642	3422	250	1050	500	2310	5	1	50035429	1776	-37.77	1.39	12	2.15	-94.00	2546.00	4085	20230626	-13.10	1499	20240110	136.82	3970	-10.58	20240315	1499	136.82	20240110	4085	-13.10	20230626	1499	136.82	20240110	1.60	N	066980	500	250 억		884241	N	N	0	N	00	N
37	20240325	120620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3525	10	2	0.28	3525257830	987096	51.60	3620	3665	3485	4565	2465	3515	3571.34	1.77	0	-123700	3685	3600	3465	3380	3245	3642	3422	250	1050	500	2310	5	1	50035429	1764	-37.50	1.38	12	1.97	-94.00	2546.00	4085	20230626	-13.71	1499	20240110	135.16	3970	-11.21	20240315	1499	135.16	20240110	4085	-13.71	20230626	1499	135.16	20240110	1.60	N	066980	500	250 억		884241	N	N	0	N	00	N
38	20240325	110617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3535	20	2	0.57	3334225045	932750	48.76	3620	3665	3485	4565	2465	3515	3574.62	1.77	0	-115919	3685	3600	3465	3380	3245	3642	3422	250	1050	500	2310	5	1	50035429	1769	-37.61	1.39	12	1.86	-94.00	2546.00	4085	20230626	-13.46	1499	20240110	135.82	3970	-10.96	20240315	1499	135.82	20240110	4085	-13.46	20230626	1499	135.82	20240110	1.60	N	066980	500	250 억		884241	N	N	0	N	00	N
39	20240325	100618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	35	2	1.00	2987899715	834651	43.63	3620	3665	3485	4565	2465	3515	3579.82	1.77	0	-108515	3685	3600	3465	3380	3245	3642	3422	250	1050	500	2310	5	1	50035429	1776	-37.77	1.39	12	1.67	-94.00	2546.00	4085	20230626	-13.10	1499	20240110	136.82	3970	-10.58	20240315	1499	136.82	20240110	4085	-13.10	20230626	1499	136.82	20240110	1.60	N	066980	500	250 억		884241	N	N	0	N	00	N
40	20240325	090619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3575	60	2	1.71	1271703115	351750	18.39	3620	3665	3560	4565	2465	3515	3615.36	1.77	0	-68561	3685	3600	3465	3380	3245	3642	3422	250	1050	500	2310	5	1	50035429	1789	-38.03	1.40	12	0.70	-94.00	2546.00	4085	20230626	-12.48	1499	20240110	138.49	3970	-9.95	20240315	1499	138.49	20240110	4085	-12.48	20230626	1499	138.49	20240110	1.60	N	066980	500	250 억		884241	N	N	0	N	00	N
41	20240322	160617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	195	2	5.87	6530589335	1887320	129.08	3435	3550	3330	4315	2325	3320	3460.19	1.54	0	115830	3626	3472	3326	3172	3026	3550	3250	250	995	500	2190	5	1	50035429	1759	-37.39	1.38	12	3.77	-94.00	2546.00	4085	20230626	-13.95	1499	20240110	134.49	3970	-11.46	20240315	1499	134.49	20240110	4085	-13.95	20230626	1499	134.49	20240110	1.62	N	066980	500	250 억		768917	N	N	0	N	00	N
42	20240322	150620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	170	2	5.12	5898056350	1707038	116.75	3435	3550	3330	4315	2325	3320	3455.14	1.54	0	65698	3626	3472	3326	3172	3026	3550	3250	250	995	500	2190	5	1	50035429	1746	-37.13	1.37	12	3.41	-94.00	2546.00	4085	20230626	-14.57	1499	20240110	132.82	3970	-12.09	20240315	1499	132.82	20240110	4085	-14.57	20230626	1499	132.82	20240110	1.62	N	066980	500	250 억		768917	N	N	0	N	00	N
43	20240322	140614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3405	85	2	2.56	4539864485	1313955	89.86	3435	3550	3330	4315	2325	3320	3455.11	1.54	0	57705	3626	3472	3326	3172	3026	3550	3250	250	995	500	2190	5	1	50035429	1704	-36.22	1.34	12	2.63	-94.00	2546.00	4085	20230626	-16.65	1499	20240110	127.15	3970	-14.23	20240315	1499	127.15	20240110	4085	-16.65	20230626	1499	127.15	20240110	1.62	N	066980	500	250 억		768917	N	N	0	N	00	N
44	20240322	130617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3460	140	2	4.22	4089084155	1182328	80.86	3435	3550	3330	4315	2325	3320	3458.50	1.54	0	104522	3626	3472	3326	3172	3026	3550	3250	250	995	500	2190	5	1	50035429	1731	-36.81	1.36	12	2.36	-94.00	2546.00	4085	20230626	-15.30	1499	20240110	130.82	3970	-12.85	20240315	1499	130.82	20240110	4085	-15.30	20230626	1499	130.82	20240110	1.62	N	066980	500	250 억		768917	N	N	0	N	00	N
45	20240322	120611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	160	2	4.82	3679463380	1063738	72.75	3435	3550	3330	4315	2325	3320	3458.99	1.54	0	114202	3626	3472	3326	3172	3026	3550	3250	250	995	500	2190	5	1	50035429	1741	-37.02	1.37	12	2.13	-94.00	2546.00	4085	20230626	-14.81	1499	20240110	132.15	3970	-12.34	20240315	1499	132.15	20240110	4085	-14.81	20230626	1499	132.15	20240110	1.62	N	066980	500	250 억		768917	N	N	0	N	00	N
46	20240322	110618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	115	2	3.46	2965426915	858250	58.70	3435	3550	3330	4315	2325	3320	3455.20	1.54	0	84811	3626	3472	3326	3172	3026	3550	3250	250	995	500	2190	5	1	50035429	1719	-36.54	1.35	12	1.72	-94.00	2546.00	4085	20230626	-15.91	1499	20240110	129.15	3970	-13.48	20240315	1499	129.15	20240110	4085	-15.91	20230626	1499	129.15	20240110	1.62	N	066980	500	250 억		768917	N	N	0	N	00	N
47	20240322	100613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	165	2	4.97	2319732795	671786	45.94	3435	3550	3330	4315	2325	3320	3453.08	1.54	0	68316	3626	3472	3326	3172	3026	3550	3250	250	995	500	2190	5	1	50035429	1744	-37.07	1.37	12	1.34	-94.00	2546.00	4085	20230626	-14.69	1499	20240110	132.49	3970	-12.22	20240315	1499	132.49	20240110	4085	-14.69	20230626	1499	132.49	20240110	1.62	N	066980	500	250 억		768917	N	N	0	N	00	N
48	20240322	090612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	80	2	2.41	276686685	80757	5.52	3435	3475	3400	4315	2325	3320	3426.16	1.54	0	-14762	3626	3472	3326	3172	3026	3550	3250	250	995	500	2190	5	1	50035429	1701	-36.17	1.34	12	0.16	-94.00	2546.00	4085	20230626	-16.77	1499	20240110	126.82	3970	-14.36	20240315	1499	126.82	20240110	4085	-16.77	20230626	1499	126.82	20240110	1.62	N	066980	500	250 억		768917	N	N	0	N	00	N
49	20240321	160614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	150	2	4.73	4859417830	1451674	90.18	3210	3480	3180	4120	2220	3170	3347.60	1.47	0	95605	3763	3466	3298	3001	2833	3382	2917	250	950	500	2090	5	1	50035429	1661	-35.32	1.30	12	2.90	-94.00	2546.00	4085	20230626	-18.73	1499	20240110	121.48	3970	-16.37	20240315	1499	121.48	20240110	4085	-18.73	20230626	1499	121.48	20240110	1.68	N	066980	500	250 억		736661	N	N	0	N	00	N
50	20240321	150614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	170	2	5.36	4672297085	1395378	86.68	3210	3480	3180	4120	2220	3170	3348.41	1.47	0	78737	3763	3466	3298	3001	2833	3382	2917	250	950	500	2090	5	1	50035429	1671	-35.53	1.31	12	2.79	-94.00	2546.00	4085	20230626	-18.24	1499	20240110	122.82	3970	-15.87	20240315	1499	122.82	20240110	4085	-18.24	20230626	1499	122.82	20240110	1.68	N	066980	500	250 억		736661	N	N	0	N	00	N
51	20240321	140614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	190	2	5.99	4207920425	1256850	78.08	3210	3480	3180	4120	2220	3170	3347.99	1.47	0	84860	3763	3466	3298	3001	2833	3382	2917	250	950	500	2090	5	1	50035429	1681	-35.74	1.32	12	2.51	-94.00	2546.00	4085	20230626	-17.75	1499	20240110	124.15	3970	-15.37	20240315	1499	124.15	20240110	4085	-17.75	20230626	1499	124.15	20240110	1.68	N	066980	500	250 억		736661	N	N	0	N	00	N
52	20240321	130608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	210	2	6.62	3716393700	1110830	69.01	3210	3480	3180	4120	2220	3170	3345.60	1.47	0	62957	3763	3466	3298	3001	2833	3382	2917	250	950	500	2090	5	1	50035429	1691	-35.96	1.33	12	2.22	-94.00	2546.00	4085	20230626	-17.26	1499	20240110	125.48	3970	-14.86	20240315	1499	125.48	20240110	4085	-17.26	20230626	1499	125.48	20240110	1.68	N	066980	500	250 억		736661	N	N	0	N	00	N
53	20240321	120613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	220	2	6.94	2095485820	636252	39.53	3210	3445	3180	4120	2220	3170	3293.48	1.47	0	85502	3763	3466	3298	3001	2833	3382	2917	250	950	500	2090	5	1	50035429	1696	-36.06	1.33	12	1.27	-94.00	2546.00	4085	20230626	-17.01	1499	20240110	126.15	3970	-14.61	20240315	1499	126.15	20240110	4085	-17.01	20230626	1499	126.15	20240110	1.68	N	066980	500	250 억		736661	N	N	0	N	00	N
54	20240321	110611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	145	2	4.57	1146985230	352807	21.92	3210	3315	3180	4120	2220	3170	3251.03	1.47	0	32636	3763	3466	3298	3001	2833	3382	2917	250	950	500	2090	5	1	50035429	1659	-35.27	1.30	12	0.71	-94.00	2546.00	4085	20230626	-18.85	1499	20240110	121.15	3970	-16.50	20240315	1499	121.15	20240110	4085	-18.85	20230626	1499	121.15	20240110	1.68	N	066980	500	250 억		736661	N	N	0	N	00	N
55	20240321	100615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	85	2	2.68	762208105	235946	14.66	3210	3275	3180	4120	2220	3170	3230.43	1.47	0	-2087	3763	3466	3298	3001	2833	3382	2917	250	950	500	2090	5	1	50035429	1629	-34.63	1.28	12	0.47	-94.00	2546.00	4085	20230626	-20.32	1499	20240110	117.14	3970	-18.01	20240315	1499	117.14	20240110	4085	-20.32	20230626	1499	117.14	20240110	1.68	N	066980	500	250 억		736661	N	N	0	N	00	N
56	20240321	090616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3240	70	2	2.21	216387045	67403	4.19	3210	3250	3180	4120	2220	3170	3210.35	1.47	0	11305	3763	3466	3298	3001	2833	3382	2917	250	950	500	2090	5	1	50035429	1621	-34.47	1.27	12	0.13	-94.00	2546.00	4085	20230626	-20.69	1499	20240110	116.14	3970	-18.39	20240315	1499	116.14	20240110	4085	-20.69	20230626	1499	116.14	20240110	1.68	N	066980	500	250 억		736661	N	N	0	N	00	N
57	20240320	160607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	-220	5	-6.49	5314764320	1587224	184.72	3500	3595	3130	4405	2375	3390	3348.70	1.60	0	-63187	3540	3465	3385	3310	3230	3502	3347	250	1015	500	2230	5	1	50035429	1586	-33.72	1.25	12	3.17	-94.00	2546.00	4085	20230626	-22.40	1499	20240110	111.47	3970	-20.15	20240315	1499	111.47	20240110	4085	-22.40	20230626	1499	111.47	20240110	1.57	N	066980	500	250 억		798288	N	N	0	N	00	N
58	20240320	150609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	-230	5	-6.78	4924838565	1464133	170.40	3500	3595	3130	4405	2375	3390	3363.55	1.60	0	-61031	3540	3465	3385	3310	3230	3502	3347	250	1015	500	2230	5	1	50035429	1581	-33.62	1.24	12	2.93	-94.00	2546.00	4085	20230626	-22.64	1499	20240110	110.81	3970	-20.40	20240315	1499	110.81	20240110	4085	-22.64	20230626	1499	110.81	20240110	1.57	N	066980	500	250 억		798288	N	N	0	N	00	N
59	20240320	140613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-85	5	-2.51	3537721800	1030582	119.94	3500	3595	3305	4405	2375	3390	3432.98	1.60	0	2506	3540	3465	3385	3310	3230	3502	3347	250	1015	500	2230	5	1	50035429	1654	-35.16	1.30	12	2.06	-94.00	2546.00	4085	20230626	-19.09	1499	20240110	120.48	3970	-16.75	20240315	1499	120.48	20240110	4085	-19.09	20230626	1499	120.48	20240110	1.57	N	066980	500	250 억		798288	N	N	0	N	00	N
60	20240320	130615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	-30	5	-0.88	3101058705	899694	104.71	3500	3595	3335	4405	2375	3390	3447.15	1.60	0	22099	3540	3465	3385	3310	3230	3502	3347	250	1015	500	2230	5	1	50035429	1681	-35.74	1.32	12	1.80	-94.00	2546.00	4085	20230626	-17.75	1499	20240110	124.15	3970	-15.37	20240315	1499	124.15	20240110	4085	-17.75	20230626	1499	124.15	20240110	1.57	N	066980	500	250 억		798288	N	N	0	N	00	N
61	20240320	120608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-10	5	-0.29	2962100175	858456	99.91	3500	3595	3335	4405	2375	3390	3450.90	1.60	0	26213	3540	3465	3385	3310	3230	3502	3347	250	1015	500	2230	5	1	50035429	1691	-35.96	1.33	12	1.72	-94.00	2546.00	4085	20230626	-17.26	1499	20240110	125.48	3970	-14.86	20240315	1499	125.48	20240110	4085	-17.26	20230626	1499	125.48	20240110	1.57	N	066980	500	250 억		798288	N	N	0	N	00	N
62	20240320	110610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	0	3	0.00	2765294520	800062	93.11	3500	3595	3335	4405	2375	3390	3456.82	1.60	0	22918	3540	3465	3385	3310	3230	3502	3347	250	1015	500	2230	5	1	50035429	1696	-36.06	1.33	12	1.60	-94.00	2546.00	4085	20230626	-17.01	1499	20240110	126.15	3970	-14.61	20240315	1499	126.15	20240110	4085	-17.01	20230626	1499	126.15	20240110	1.57	N	066980	500	250 억		798288	N	N	0	N	00	N
63	20240320	100608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	-50	5	-1.47	2356515030	678396	78.95	3500	3595	3335	4405	2375	3390	3474.36	1.60	0	3877	3540	3465	3385	3310	3230	3502	3347	250	1015	500	2230	5	1	50035429	1671	-35.53	1.31	12	1.36	-94.00	2546.00	4085	20230626	-18.24	1499	20240110	122.82	3970	-15.87	20240315	1499	122.82	20240110	4085	-18.24	20230626	1499	122.82	20240110	1.57	N	066980	500	250 억		798288	N	N	0	N	00	N
64	20240320	090606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3505	115	2	3.39	1130439890	320216	37.27	3500	3595	3485	4405	2375	3390	3532.75	1.60	0	-6514	3540	3465	3385	3310	3230	3502	3347	250	1015	500	2230	5	1	50035429	1754	-37.29	1.38	12	0.64	-94.00	2546.00	4085	20230626	-14.20	1499	20240110	133.82	3970	-11.71	20240315	1499	133.82	20240110	4085	-14.20	20230626	1499	133.82	20240110	1.57	N	066980	500	250 억		798288	N	N	0	N	00	N
65	20240319	160601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	45	2	1.35	2818833040	833963	41.43	3375	3460	3305	4345	2345	3345	3380.04	1.46	0	69246	3671	3507	3411	3247	3151	3460	3200	250	1000	500	2200	5	1	50035429	1696	-36.06	1.33	12	1.67	-94.00	2546.00	4085	20230626	-17.01	1499	20240110	126.15	3970	-14.61	20240315	1499	126.15	20240110	4085	-17.01	20230626	1499	126.15	20240110	1.64	N	066980	500	250 억		730120	N	N	0	N	00	N
66	20240319	150609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	20	2	0.60	2532378545	749845	37.25	3375	3460	3305	4345	2345	3345	3377.22	1.46	0	50416	3671	3507	3411	3247	3151	3460	3200	250	1000	500	2200	5	1	50035429	1684	-35.80	1.32	12	1.50	-94.00	2546.00	4085	20230626	-17.63	1499	20240110	124.48	3970	-15.24	20240315	1499	124.48	20240110	4085	-17.63	20230626	1499	124.48	20240110	1.64	N	066980	500	250 억		730120	N	N	0	N	00	N
67	20240319	140609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3405	60	2	1.79	2215256430	655986	32.59	3375	3460	3305	4345	2345	3345	3377.00	1.46	0	36537	3671	3507	3411	3247	3151	3460	3200	250	1000	500	2200	5	1	50035429	1704	-36.22	1.34	12	1.31	-94.00	2546.00	4085	20230626	-16.65	1499	20240110	127.15	3970	-14.23	20240315	1499	127.15	20240110	4085	-16.65	20230626	1499	127.15	20240110	1.64	N	066980	500	250 억		730120	N	N	0	N	00	N
68	20240319	130540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	40	2	1.20	2086560190	618071	30.71	3375	3460	3305	4345	2345	3345	3375.94	1.46	0	30803	3671	3507	3411	3247	3151	3460	3200	250	1000	500	2200	5	1	50035429	1694	-36.01	1.33	12	1.24	-94.00	2546.00	4085	20230626	-17.14	1499	20240110	125.82	3970	-14.74	20240315	1499	125.82	20240110	4085	-17.14	20230626	1499	125.82	20240110	1.64	N	066980	500	250 억		730120	N	N	0	N	00	N
69	20240319	120607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	55	2	1.64	1859914155	551409	27.39	3375	3460	3305	4345	2345	3345	3373.04	1.46	0	32409	3671	3507	3411	3247	3151	3460	3200	250	1000	500	2200	5	1	50035429	1701	-36.17	1.34	12	1.10	-94.00	2546.00	4085	20230626	-16.77	1499	20240110	126.82	3970	-14.36	20240315	1499	126.82	20240110	4085	-16.77	20230626	1499	126.82	20240110	1.64	N	066980	500	250 억		730120	N	N	0	N	00	N
70	20240319	110604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	20	2	0.60	1704948600	505477	25.11	3375	3460	3305	4345	2345	3345	3372.97	1.46	0	37977	3671	3507	3411	3247	3151	3460	3200	250	1000	500	2200	5	1	50035429	1684	-35.80	1.32	12	1.01	-94.00	2546.00	4085	20230626	-17.63	1499	20240110	124.48	3970	-15.24	20240315	1499	124.48	20240110	4085	-17.63	20230626	1499	124.48	20240110	1.64	N	066980	500	250 억		730120	N	N	0	N	00	N
71	20240319	100608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	20	2	0.60	960372755	286196	14.22	3375	3405	3305	4345	2345	3345	3355.66	1.46	0	8991	3671	3507	3411	3247	3151	3460	3200	250	1000	500	2200	5	1	50035429	1684	-35.80	1.32	12	0.57	-94.00	2546.00	4085	20230626	-17.63	1499	20240110	124.48	3970	-15.24	20240315	1499	124.48	20240110	4085	-17.63	20230626	1499	124.48	20240110	1.64	N	066980	500	250 억		730120	N	N	0	N	00	N
72	20240319	090607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	5	2	0.15	221731175	65766	3.27	3375	3405	3345	4345	2345	3345	3371.66	1.46	0	-2570	3671	3507	3411	3247	3151	3460	3200	250	1000	500	2200	5	1	50035429	1676	-35.64	1.32	12	0.13	-94.00	2546.00	4085	20230626	-17.99	1499	20240110	123.48	3970	-15.62	20240315	1499	123.48	20240110	4085	-17.99	20230626	1499	123.48	20240110	1.64	N	066980	500	250 억		730120	N	N	0	N	00	N
73	20240318	160603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	-300	5	-8.23	6790452130	1996727	29.00	3570	3575	3315	4735	2555	3645	3400.78	2.37	0	-459536	4328	3986	3628	3286	2928	4157	3457	250	1090	500	2400	5	1	50035429	1674	-35.59	1.31	12	3.99	-94.00	2546.00	4085	20230626	-18.12	1499	20240110	123.15	3970	-15.74	20240315	1499	123.15	20240110	4085	-18.12	20230626	1499	123.15	20240110	1.63	N	066980	500	250 억		1187370	N	N	0	N	00	N
74	20240318	150605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	-300	5	-8.23	6512603320	1913627	27.79	3570	3575	3315	4735	2555	3645	3403.20	2.37	0	-449998	4328	3986	3628	3286	2928	4157	3457	250	1090	500	2400	5	1	50035429	1674	-35.59	1.31	12	3.82	-94.00	2546.00	4085	20230626	-18.12	1499	20240110	123.15	3970	-15.74	20240315	1499	123.15	20240110	4085	-18.12	20230626	1499	123.15	20240110	1.63	N	066980	500	250 억		1187370	N	N	0	N	00	N
75	20240318	140603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-280	5	-7.68	6196348060	1819327	26.42	3570	3575	3315	4735	2555	3645	3405.77	2.37	0	-434260	4328	3986	3628	3286	2928	4157	3457	250	1090	500	2400	5	1	50035429	1684	-35.80	1.32	12	3.64	-94.00	2546.00	4085	20230626	-17.63	1499	20240110	124.48	3970	-15.24	20240315	1499	124.48	20240110	4085	-17.63	20230626	1499	124.48	20240110	1.63	N	066980	500	250 억		1187370	N	N	0	N	00	N
76	20240318	130604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-265	5	-7.27	5964908125	1750431	25.42	3570	3575	3315	4735	2555	3645	3407.60	2.37	0	-428555	4328	3986	3628	3286	2928	4157	3457	250	1090	500	2400	5	1	50035429	1691	-35.96	1.33	12	3.50	-94.00	2546.00	4085	20230626	-17.26	1499	20240110	125.48	3970	-14.86	20240315	1499	125.48	20240110	4085	-17.26	20230626	1499	125.48	20240110	1.63	N	066980	500	250 억		1187370	N	N	0	N	00	N
77	20240318	120602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	-300	5	-8.23	5682134845	1666196	24.20	3570	3575	3315	4735	2555	3645	3410.16	2.37	0	-408911	4328	3986	3628	3286	2928	4157	3457	250	1090	500	2400	5	1	50035429	1674	-35.59	1.31	12	3.33	-94.00	2546.00	4085	20230626	-18.12	1499	20240110	123.15	3970	-15.74	20240315	1499	123.15	20240110	4085	-18.12	20230626	1499	123.15	20240110	1.63	N	066980	500	250 억		1187370	N	N	0	N	00	N
78	20240318	110605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	-305	5	-8.37	4992969705	1460410	21.21	3570	3575	3340	4735	2555	3645	3418.79	2.37	0	-377060	4328	3986	3628	3286	2928	4157	3457	250	1090	500	2400	5	1	50035429	1671	-35.53	1.31	12	2.92	-94.00	2546.00	4085	20230626	-18.24	1499	20240110	122.82	3970	-15.87	20240315	1499	122.82	20240110	4085	-18.24	20230626	1499	122.82	20240110	1.63	N	066980	500	250 억		1187370	N	N	0	N	00	N
79	20240318	100603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	-270	5	-7.41	3064543810	889495	12.92	3570	3575	3350	4735	2555	3645	3445.13	2.37	0	-116387	4328	3986	3628	3286	2928	4157	3457	250	1090	500	2400	5	1	50035429	1689	-35.90	1.33	12	1.78	-94.00	2546.00	4085	20230626	-17.38	1499	20240110	125.15	3970	-14.99	20240315	1499	125.15	20240110	4085	-17.38	20230626	1499	125.15	20240110	1.63	N	066980	500	250 억		1187370	N	N	0	N	00	N
80	20240318	090602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	-135	5	-3.70	546760015	155567	2.26	3570	3575	3465	4735	2555	3645	3514.12	2.37	0	-9281	4328	3986	3628	3286	2928	4157	3457	250	1090	500	2400	5	1	50035429	1756	-37.34	1.38	12	0.31	-94.00	2546.00	4085	20230626	-14.08	1499	20240110	134.16	3970	-11.59	20240315	1499	134.16	20240110	4085	-14.08	20230626	1499	134.16	20240110	1.63	N	066980	500	250 억		1187370	N	N	0	N	00	N
81	20240315	160557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	195	2	5.65	25328715510	6856339	620.71	3400	3970	3270	4485	2415	3450	3694.28	2.09	0	151746	3610	3530	3465	3385	3320	3497	3352	250	1035	500	2270	5	1	50035429	1824	-38.78	1.43	12	13.70	-94.00	2546.00	4085	20230626	-10.77	1499	20240110	143.16	3970	-8.19	20240315	1499	143.16	20240110	4085	-10.77	20230626	1499	143.16	20240110	1.59	N	066980	500	250 억		1043291	N	N	0	N	00	N
82	20240315	150533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	140	2	4.06	24743133465	6695149	606.12	3400	3970	3270	4485	2415	3450	3695.69	2.09	0	177146	3610	3530	3465	3385	3320	3497	3352	250	1035	500	2270	5	1	50035429	1796	-38.19	1.41	12	13.38	-94.00	2546.00	4085	20230626	-12.12	1499	20240110	139.49	3970	-9.57	20240315	1499	139.49	20240110	4085	-12.12	20230626	1499	139.49	20240110	1.59	N	066980	500	250 억		1043291	N	N	0	N	00	N
83	20240315	140528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	135	2	3.91	23629330215	6382621	577.83	3400	3970	3270	4485	2415	3450	3702.15	2.09	0	107401	3610	3530	3465	3385	3320	3497	3352	250	1035	500	2270	5	1	50035429	1794	-38.14	1.41	12	12.76	-94.00	2546.00	4085	20230626	-12.24	1499	20240110	139.16	3970	-9.70	20240315	1499	139.16	20240110	4085	-12.24	20230626	1499	139.16	20240110	1.59	N	066980	500	250 억		1043291	N	N	0	N	00	N
84	20240315	130600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	200	2	5.80	21994690370	5931469	536.98	3400	3970	3270	4485	2415	3450	3708.15	2.09	0	30431	3610	3530	3465	3385	3320	3497	3352	250	1035	500	2270	5	1	50035429	1826	-38.83	1.43	12	11.85	-94.00	2546.00	4085	20230626	-10.65	1499	20240110	143.50	3970	-8.06	20240315	1499	143.50	20240110	4085	-10.65	20230626	1499	143.50	20240110	1.59	N	066980	500	250 억		1043291	N	N	0	N	00	N
85	20240315	120600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3765	315	2	9.13	17888792955	4818883	436.26	3400	3970	3270	4485	2415	3450	3712.24	2.09	0	-95645	3610	3530	3465	3385	3320	3497	3352	250	1035	500	2270	5	1	50035429	1884	-40.05	1.48	12	9.63	-94.00	2546.00	4085	20230626	-7.83	1499	20240110	151.17	3970	-5.16	20240315	1499	151.17	20240110	4085	-7.83	20230626	1499	151.17	20240110	1.59	N	066980	500	250 억		1043291	N	N	0	N	00	N
86	20240315	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	-15	5	-0.43	2179413305	653759	59.19	3400	3445	3270	4485	2415	3450	3333.62	2.09	0	67792	3610	3530	3465	3385	3320	3497	3352	250	1035	500	2270	5	1	50035429	1719	-36.54	1.35	12	1.31	-94.00	2546.00	4085	20230626	-15.91	1499	20240110	129.15	3750	-8.40	20240312	1499	129.15	20240110	4085	-15.91	20230626	1499	129.15	20240110	1.59	N	066980	500	250 억		1043291	N	N	0	N	00	N
87	20240315	100558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3355	-95	5	-2.75	1782021590	537005	48.62	3400	3415	3270	4485	2415	3450	3318.38	2.09	0	46879	3610	3530	3465	3385	3320	3497	3352	250	1035	500	2270	5	1	50035429	1679	-35.69	1.32	12	1.07	-94.00	2546.00	4085	20230626	-17.87	1499	20240110	123.82	3750	-10.53	20240312	1499	123.82	20240110	4085	-17.87	20230626	1499	123.82	20240110	1.59	N	066980	500	250 억		1043291	N	N	0	N	00	N
88	20240315	090601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	-115	5	-3.33	415046435	123640	11.19	3400	3415	3335	4485	2415	3450	3356.70	2.09	0	-15659	3610	3530	3465	3385	3320	3497	3352	250	1035	500	2270	5	1	50035429	1669	-35.48	1.31	12	0.25	-94.00	2546.00	4085	20230626	-18.36	1499	20240110	122.48	3750	-11.07	20240312	1499	122.48	20240110	4085	-18.36	20230626	1499	122.48	20240110	1.59	N	066980	500	250 억		1043291	N	N	0	N	00	N
89	20240314	160552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	-25	5	-0.72	3775890895	1092240	43.32	3530	3545	3400	4515	2435	3475	3457.01	2.33	0	-107467	3671	3572	3496	3397	3321	3535	3360	250	1040	500	2290	5	1	50035429	1726	-36.70	1.36	12	2.18	-94.00	2546.00	4085	20230626	-15.54	1499	20240110	130.15	3750	-8.00	20240312	1499	130.15	20240110	4085	-15.54	20230626	1499	130.15	20240110	1.88	N	066980	500	250 억		1164709	N	N	0	N	00	N
90	20240314	150555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	-25	5	-0.72	3629243075	1049728	41.64	3530	3545	3400	4515	2435	3475	3457.31	2.33	0	-99531	3671	3572	3496	3397	3321	3535	3360	250	1040	500	2290	5	1	50035429	1726	-36.70	1.36	12	2.10	-94.00	2546.00	4085	20230626	-15.54	1499	20240110	130.15	3750	-8.00	20240312	1499	130.15	20240110	4085	-15.54	20230626	1499	130.15	20240110	1.88	N	066980	500	250 억		1164709	N	N	0	N	00	N
91	20240314	140555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	-30	5	-0.86	3108943720	898155	35.63	3530	3545	3400	4515	2435	3475	3461.47	2.33	0	-52318	3671	3572	3496	3397	3321	3535	3360	250	1040	500	2290	5	1	50035429	1724	-36.65	1.35	12	1.80	-94.00	2546.00	4085	20230626	-15.67	1499	20240110	129.82	3750	-8.13	20240312	1499	129.82	20240110	4085	-15.67	20230626	1499	129.82	20240110	1.88	N	066980	500	250 억		1164709	N	N	0	N	00	N
92	20240314	130551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	-40	5	-1.15	2717642745	784722	31.13	3530	3545	3400	4515	2435	3475	3463.19	2.33	0	-23402	3671	3572	3496	3397	3321	3535	3360	250	1040	500	2290	5	1	50035429	1719	-36.54	1.35	12	1.57	-94.00	2546.00	4085	20230626	-15.91	1499	20240110	129.15	3750	-8.40	20240312	1499	129.15	20240110	4085	-15.91	20230626	1499	129.15	20240110	1.88	N	066980	500	250 억		1164709	N	N	0	N	00	N
93	20240314	120552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3475	0	3	0.00	2317864560	668839	26.53	3530	3545	3400	4515	2435	3475	3465.50	2.33	0	-30889	3671	3572	3496	3397	3321	3535	3360	250	1040	500	2290	5	1	50035429	1739	-36.97	1.36	12	1.34	-94.00	2546.00	4085	20230626	-14.93	1499	20240110	131.82	3750	-7.33	20240312	1499	131.82	20240110	4085	-14.93	20230626	1499	131.82	20240110	1.88	N	066980	500	250 억		1164709	N	N	0	N	00	N
94	20240314	110552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3475	0	3	0.00	1854669405	535938	21.26	3530	3545	3400	4515	2435	3475	3460.60	2.33	0	-57929	3671	3572	3496	3397	3321	3535	3360	250	1040	500	2290	5	1	50035429	1739	-36.97	1.36	12	1.07	-94.00	2546.00	4085	20230626	-14.93	1499	20240110	131.82	3750	-7.33	20240312	1499	131.82	20240110	4085	-14.93	20230626	1499	131.82	20240110	1.88	N	066980	500	250 억		1164709	N	N	0	N	00	N
95	20240314	100556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3470	-5	5	-0.14	1174465945	339403	13.46	3530	3545	3400	4515	2435	3475	3460.37	2.33	0	-8798	3671	3572	3496	3397	3321	3535	3360	250	1040	500	2290	5	1	50035429	1736	-36.91	1.36	12	0.68	-94.00	2546.00	4085	20230626	-15.06	1499	20240110	131.49	3750	-7.47	20240312	1499	131.49	20240110	4085	-15.06	20230626	1499	131.49	20240110	1.88	N	066980	500	250 억		1164709	N	N	0	N	00	N
96	20240314	090555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	-30	5	-0.86	328556315	94307	3.74	3530	3545	3440	4515	2435	3475	3483.93	2.33	0	-32090	3671	3572	3496	3397	3321	3535	3360	250	1040	500	2290	5	1	50035429	1724	-36.65	1.35	12	0.19	-94.00	2546.00	4085	20230626	-15.67	1499	20240110	129.82	3750	-8.13	20240312	1499	129.82	20240110	4085	-15.67	20230626	1499	129.82	20240110	1.88	N	066980	500	250 억		1164709	N	N	0	N	00	N
97	20240313	160547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3475	20	2	0.58	8747910680	2496602	26.47	3565	3595	3420	4490	2420	3455	3503.94	2.34	0	-76368	4165	3810	3395	3040	2625	3987	3217	250	1035	500	2280	5	1	50035429	1739	-36.97	1.36	12	4.99	-94.00	2546.00	4085	20230626	-14.93	1499	20240110	131.82	3750	-7.33	20240312	1499	131.82	20240110	4085	-14.93	20230626	1499	131.82	20240110	1.87	N	066980	500	250 억		1168998	N	N	0	N	00	N
98	20240313	150547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	55	2	1.59	8081743955	2305578	24.44	3565	3595	3420	4490	2420	3455	3505.31	2.34	0	-97835	4165	3810	3395	3040	2625	3987	3217	250	1035	500	2280	5	1	50035429	1756	-37.34	1.38	12	4.61	-94.00	2546.00	4085	20230626	-14.08	1499	20240110	134.16	3750	-6.40	20240312	1499	134.16	20240110	4085	-14.08	20230626	1499	134.16	20240110	1.87	N	066980	500	250 억		1168998	N	N	0	N	00	N
99	20240313	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	25	2	0.72	7066551655	2016924	21.38	3565	3595	3420	4490	2420	3455	3503.64	2.34	0	-209129	4165	3810	3395	3040	2625	3987	3217	250	1035	500	2280	5	1	50035429	1741	-37.02	1.37	12	4.03	-94.00	2546.00	4085	20230626	-14.81	1499	20240110	132.15	3750	-7.20	20240312	1499	132.15	20240110	4085	-14.81	20230626	1499	132.15	20240110	1.87	N	066980	500	250 억		1168998	N	N	0	N	00	N
100	20240313	130553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	30	2	0.87	6709143070	1913772	20.29	3565	3595	3420	4490	2420	3455	3505.73	2.34	0	-180425	4165	3810	3395	3040	2625	3987	3217	250	1035	500	2280	5	1	50035429	1744	-37.07	1.37	12	3.82	-94.00	2546.00	4085	20230626	-14.69	1499	20240110	132.49	3750	-7.07	20240312	1499	132.49	20240110	4085	-14.69	20230626	1499	132.49	20240110	1.87	N	066980	500	250 억		1168998	N	N	0	N	00	N
101	20240313	120550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	-15	5	-0.43	5821124005	1660536	17.60	3565	3595	3420	4490	2420	3455	3505.59	2.34	0	-142926	4165	3810	3395	3040	2625	3987	3217	250	1035	500	2280	5	1	50035429	1721	-36.60	1.35	12	3.32	-94.00	2546.00	4085	20230626	-15.79	1499	20240110	129.49	3750	-8.27	20240312	1499	129.49	20240110	4085	-15.79	20230626	1499	129.49	20240110	1.87	N	066980	500	250 억		1168998	N	N	0	N	00	N
102	20240313	110547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	-20	5	-0.58	5480607450	1561680	16.56	3565	3595	3420	4490	2420	3455	3509.45	2.34	0	-144830	4165	3810	3395	3040	2625	3987	3217	250	1035	500	2280	5	1	50035429	1719	-36.54	1.35	12	3.12	-94.00	2546.00	4085	20230626	-15.91	1499	20240110	129.15	3750	-8.40	20240312	1499	129.15	20240110	4085	-15.91	20230626	1499	129.15	20240110	1.87	N	066980	500	250 억		1168998	N	N	0	N	00	N
103	20240313	100545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3460	5	2	0.14	4809119985	1367004	14.49	3565	3595	3420	4490	2420	3455	3518.03	2.34	0	-161795	4165	3810	3395	3040	2625	3987	3217	250	1035	500	2280	5	1	50035429	1731	-36.81	1.36	12	2.73	-94.00	2546.00	4085	20230626	-15.30	1499	20240110	130.82	3750	-7.73	20240312	1499	130.82	20240110	4085	-15.30	20230626	1499	130.82	20240110	1.87	N	066980	500	250 억		1168998	N	N	0	N	00	N
104	20240313	090549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3540	85	2	2.46	1955220635	550537	5.84	3565	3595	3500	4490	2420	3455	3551.59	2.34	0	-33652	4165	3810	3395	3040	2625	3987	3217	250	1035	500	2280	5	1	50035429	1771	-37.66	1.39	12	1.10	-94.00	2546.00	4085	20230626	-13.34	1499	20240110	136.16	3750	-5.60	20240312	1499	136.16	20240110	4085	-13.34	20230626	1499	136.16	20240110	1.87	N	066980	500	250 억		1168998	N	N	0	N	00	N
105	20240312	160541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	475	2	15.94	33039405090	9382921	1827.98	2980	3750	2980	3870	2090	2980	3521.31	1.31	0	511224	3260	3120	2915	2775	2570	3190	2845	250	890	500	1960	5	1	50035429	1729	-36.76	1.36	12	18.75	-94.00	2546.00	4085	20230626	-15.42	1499	20240110	130.49	3750	-7.87	20240312	1499	130.49	20240110	4085	-15.42	20230626	1499	130.49	20240110	1.86	N	066980	500	250 억		655181	N	N	0	N	00	N
106	20240312	150540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3475	495	2	16.61	32208131955	9142862	1781.21	2980	3750	2980	3870	2090	2980	3522.76	1.31	0	483546	3260	3120	2915	2775	2570	3190	2845	250	890	500	1960	5	1	50035429	1739	-36.97	1.36	12	18.27	-94.00	2546.00	4085	20230626	-14.93	1499	20240110	131.82	3750	-7.33	20240312	1499	131.82	20240110	4085	-14.93	20230626	1499	131.82	20240110	1.86	N	066980	500	250 억		655181	N	N	0	N	00	N
107	20240312	140537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	535	2	17.95	30429436295	8631559	1681.60	2980	3750	2980	3870	2090	2980	3525.37	1.31	0	321189	3260	3120	2915	2775	2570	3190	2845	250	890	500	1960	5	1	50035429	1759	-37.39	1.38	12	17.25	-94.00	2546.00	4085	20230626	-13.95	1499	20240110	134.49	3750	-6.27	20240312	1499	134.49	20240110	4085	-13.95	20230626	1499	134.49	20240110	1.86	N	066980	500	250 억		655181	N	N	0	N	00	N
108	20240312	130518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	455	2	15.27	27992264320	7931474	1545.21	2980	3750	2980	3870	2090	2980	3529.26	1.31	0	232495	3260	3120	2915	2775	2570	3190	2845	250	890	500	1960	5	1	50035429	1719	-36.54	1.35	12	15.85	-94.00	2546.00	4085	20230626	-15.91	1499	20240110	129.15	3750	-8.40	20240312	1499	129.15	20240110	4085	-15.91	20230626	1499	129.15	20240110	1.86	N	066980	500	250 억		655181	N	N	0	N	00	N
109	20240312	120545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	455	2	15.27	26763687485	7574356	1475.64	2980	3750	2980	3870	2090	2980	3533.46	1.31	0	230826	3260	3120	2915	2775	2570	3190	2845	250	890	500	1960	5	1	50035429	1719	-36.54	1.35	12	15.14	-94.00	2546.00	4085	20230626	-15.91	1499	20240110	129.15	3750	-8.40	20240312	1499	129.15	20240110	4085	-15.91	20230626	1499	129.15	20240110	1.86	N	066980	500	250 억		655181	N	N	0	N	00	N
110	20240312	110541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3405	425	2	14.26	25478721680	7198242	1402.36	2980	3750	2980	3870	2090	2980	3539.58	1.31	0	242255	3260	3120	2915	2775	2570	3190	2845	250	890	500	1960	5	1	50035429	1704	-36.22	1.34	12	14.39	-94.00	2546.00	4085	20230626	-16.65	1499	20240110	127.15	3750	-9.20	20240312	1499	127.15	20240110	4085	-16.65	20230626	1499	127.15	20240110	1.86	N	066980	500	250 억		655181	N	N	0	N	00	N
111	20240312	100541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3470	490	2	16.44	20687129125	5800833	1130.12	2980	3750	2980	3870	2090	2980	3566.23	1.31	0	310997	3260	3120	2915	2775	2570	3190	2845	250	890	500	1960	5	1	50035429	1736	-36.91	1.36	12	11.59	-94.00	2546.00	4085	20230626	-15.06	1499	20240110	131.49	3750	-7.47	20240312	1499	131.49	20240110	4085	-15.06	20230626	1499	131.49	20240110	1.86	N	066980	500	250 억		655181	N	N	0	N	00	N
112	20240312	090541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	460	2	15.44	2339646805	669776	130.49	2980	3600	2980	3870	2090	2980	3493.18	1.31	0	-49130	3260	3120	2915	2775	2570	3190	2845	250	890	500	1960	5	1	50035429	1721	-36.60	1.35	12	1.34	-94.00	2546.00	4085	20230626	-15.79	1499	20240110	129.49	3600	-4.44	20240312	1499	129.49	20240110	4085	-15.79	20230626	1499	129.49	20240110	1.86	N	066980	500	250 억		655181	N	N	0	N	00	N
113	20240311	160540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2980	-110	5	-3.56	1492956200	504288	67.84	2935	3055	2710	4015	2165	3090	2960.42	1.27	0	20845	3360	3225	3155	3020	2950	3190	2985	250	925	500	2030	5	1	50035429	1491	-31.70	1.17	12	1.01	-94.00	2546.00	4085	20230626	-27.05	1499	20240110	98.80	3555	-16.17	20240304	1499	98.80	20240110	4085	-27.05	20230626	1499	98.80	20240110	1.90	N	066980	500	250 억		634338	N	N	0	N	00	N
114	20240311	150541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2970	-120	5	-3.88	1348148865	455518	61.28	2935	3055	2710	4015	2165	3090	2959.57	1.27	0	17005	3360	3225	3155	3020	2950	3190	2985	250	925	500	2030	5	1	50035429	1486	-31.60	1.17	12	0.91	-94.00	2546.00	4085	20230626	-27.29	1499	20240110	98.13	3555	-16.46	20240304	1499	98.13	20240110	4085	-27.29	20230626	1499	98.13	20240110	1.90	N	066980	500	250 억		634338	N	N	0	N	00	N
115	20240311	140538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2990	-100	5	-3.24	1223437410	413672	55.65	2935	3055	2710	4015	2165	3090	2957.48	1.27	0	17634	3360	3225	3155	3020	2950	3190	2985	250	925	500	2030	5	1	50035429	1496	-31.81	1.17	12	0.83	-94.00	2546.00	4085	20230626	-26.81	1499	20240110	99.47	3555	-15.89	20240304	1499	99.47	20240110	4085	-26.81	20230626	1499	99.47	20240110	1.90	N	066980	500	250 억		634338	N	N	0	N	00	N
116	20240311	130540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2990	-100	5	-3.24	1156013170	391220	52.63	2935	3055	2710	4015	2165	3090	2954.86	1.27	0	16508	3360	3225	3155	3020	2950	3190	2985	250	925	500	2030	5	1	50035429	1496	-31.81	1.17	12	0.78	-94.00	2546.00	4085	20230626	-26.81	1499	20240110	99.47	3555	-15.89	20240304	1499	99.47	20240110	4085	-26.81	20230626	1499	99.47	20240110	1.90	N	066980	500	250 억		634338	N	N	0	N	00	N
117	20240311	120540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3000	-90	5	-2.91	1114919630	377497	50.79	2935	3055	2710	4015	2165	3090	2953.42	1.27	0	16229	3360	3225	3155	3020	2950	3190	2985	250	925	500	2030	5	1	50035429	1501	-31.91	1.18	12	0.75	-94.00	2546.00	4085	20230626	-26.56	1499	20240110	100.13	3555	-15.61	20240304	1499	100.13	20240110	4085	-26.56	20230626	1499	100.13	20240110	1.90	N	066980	500	250 억		634338	N	N	0	N	00	N
118	20240311	110536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3015	-75	5	-2.43	1058126890	358548	48.24	2935	3055	2710	4015	2165	3090	2951.11	1.27	0	11794	3360	3225	3155	3020	2950	3190	2985	250	925	500	2030	5	1	50035429	1509	-32.07	1.18	12	0.72	-94.00	2546.00	4085	20230626	-26.19	1499	20240110	101.13	3555	-15.19	20240304	1499	101.13	20240110	4085	-26.19	20230626	1499	101.13	20240110	1.90	N	066980	500	250 억		634338	N	N	0	N	00	N
119	20240311	100530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3000	-90	5	-2.91	827607915	281620	37.89	2935	3055	2710	4015	2165	3090	2938.69	1.27	0	26701	3360	3225	3155	3020	2950	3190	2985	250	925	500	2030	5	1	50035429	1501	-31.91	1.18	12	0.56	-94.00	2546.00	4085	20230626	-26.56	1499	20240110	100.13	3555	-15.61	20240304	1499	100.13	20240110	4085	-26.56	20230626	1499	100.13	20240110	1.90	N	066980	500	250 억		634338	N	N	0	N	00	N
120	20240311	090533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2930	-160	5	-5.18	441460010	151357	20.36	2935	3055	2710	4015	2165	3090	2916.58	1.27	0	32777	3360	3225	3155	3020	2950	3190	2985	250	925	500	2030	5	1	50035429	1466	-31.17	1.15	12	0.30	-94.00	2546.00	4085	20230626	-28.27	1499	20240110	95.46	3555	-17.58	20240304	1499	95.46	20240110	4085	-28.27	20230626	1499	95.46	20240110	1.90	N	066980	500	250 억		634338	N	N	0	N	00	N
121	20240308	160538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3090	-155	5	-4.78	2328894795	737134	46.97	3260	3290	3085	4215	2275	3245	3159.41	1.55	0	-141632	3438	3341	3228	3131	3018	3390	3180	250	970	500	2140	5	1	50035429	1546	-32.87	1.21	12	1.47	-94.00	2546.00	4085	20230626	-24.36	1499	20240110	106.14	3555	-13.08	20240304	1499	106.14	20240110	4085	-24.36	20230626	1499	106.14	20240110	1.93	N	066980	500	250 억		774409	N	N	0	N	00	N
122	20240308	150535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3120	-125	5	-3.85	2188268810	691830	44.08	3260	3290	3090	4215	2275	3245	3163.02	1.55	0	-141514	3438	3341	3228	3131	3018	3390	3180	250	970	500	2140	5	1	50035429	1561	-33.19	1.23	12	1.38	-94.00	2546.00	4085	20230626	-23.62	1499	20240110	108.14	3555	-12.24	20240304	1499	108.14	20240110	4085	-23.62	20230626	1499	108.14	20240110	1.93	N	066980	500	250 억		774409	N	N	0	N	00	N
123	20240308	140533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3105	-140	5	-4.31	1951654880	615628	39.22	3260	3290	3105	4215	2275	3245	3170.19	1.55	0	-109240	3438	3341	3228	3131	3018	3390	3180	250	970	500	2140	5	1	50035429	1554	-33.03	1.22	12	1.23	-94.00	2546.00	4085	20230626	-23.99	1499	20240110	107.14	3555	-12.66	20240304	1499	107.14	20240110	4085	-23.99	20230626	1499	107.14	20240110	1.93	N	066980	500	250 억		774409	N	N	0	N	00	N
124	20240308	130531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3135	-110	5	-3.39	1620108980	509358	32.45	3260	3290	3130	4215	2275	3245	3180.69	1.55	0	-97632	3438	3341	3228	3131	3018	3390	3180	250	970	500	2140	5	1	50035429	1569	-33.35	1.23	12	1.02	-94.00	2546.00	4085	20230626	-23.26	1499	20240110	109.14	3555	-11.81	20240304	1499	109.14	20240110	4085	-23.26	20230626	1499	109.14	20240110	1.93	N	066980	500	250 억		774409	N	N	0	N	00	N
125	20240308	120533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	-80	5	-2.47	1397495315	438704	27.95	3260	3290	3130	4215	2275	3245	3185.51	1.55	0	-80568	3438	3341	3228	3131	3018	3390	3180	250	970	500	2140	5	1	50035429	1584	-33.67	1.24	12	0.88	-94.00	2546.00	4085	20230626	-22.52	1499	20240110	111.14	3555	-10.97	20240304	1499	111.14	20240110	4085	-22.52	20230626	1499	111.14	20240110	1.93	N	066980	500	250 억		774409	N	N	0	N	00	N
126	20240308	110532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	-75	5	-2.31	1262272865	396078	25.24	3260	3290	3130	4215	2275	3245	3186.93	1.55	0	-75845	3438	3341	3228	3131	3018	3390	3180	250	970	500	2140	5	1	50035429	1586	-33.72	1.25	12	0.79	-94.00	2546.00	4085	20230626	-22.40	1499	20240110	111.47	3555	-10.83	20240304	1499	111.47	20240110	4085	-22.40	20230626	1499	111.47	20240110	1.93	N	066980	500	250 억		774409	N	N	0	N	00	N
127	20240308	100530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	-85	5	-2.62	1081109775	338944	21.60	3260	3290	3130	4215	2275	3245	3189.64	1.55	0	-78052	3438	3341	3228	3131	3018	3390	3180	250	970	500	2140	5	1	50035429	1581	-33.62	1.24	12	0.68	-94.00	2546.00	4085	20230626	-22.64	1499	20240110	110.81	3555	-11.11	20240304	1499	110.81	20240110	4085	-22.64	20230626	1499	110.81	20240110	1.93	N	066980	500	250 억		774409	N	N	0	N	00	N
128	20240308	090529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3185	-60	5	-1.85	269240085	83124	5.30	3260	3290	3180	4215	2275	3245	3239.02	1.55	0	-19036	3438	3341	3228	3131	3018	3390	3180	250	970	500	2140	5	1	50035429	1594	-33.88	1.25	12	0.17	-94.00	2546.00	4085	20230626	-22.03	1499	20240110	112.47	3555	-10.41	20240304	1499	112.47	20240110	4085	-22.03	20230626	1499	112.47	20240110	1.93	N	066980	500	250 억		774409	N	N	0	N	00	N
129	20240307	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	130	2	4.17	5025744705	1559206	145.58	3135	3325	3115	4045	2185	3115	3223.25	1.37	0	83574	3388	3251	3138	3001	2888	3320	3070	250	930	500	2050	5	1	50035429	1624	-34.52	1.27	12	3.12	-94.00	2546.00	4085	20230626	-20.56	1499	20240110	116.48	3555	-8.72	20240304	1499	116.48	20240110	4085	-20.56	20230626	1499	116.48	20240110	1.90	N	066980	500	250 억		687354	N	N	0	N	00	N
130	20240307	150512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	155	2	4.98	4729830100	1467584	137.03	3135	3325	3115	4045	2185	3115	3222.87	1.37	0	63648	3388	3251	3138	3001	2888	3320	3070	250	930	500	2050	5	1	50035429	1636	-34.79	1.28	12	2.93	-94.00	2546.00	4085	20230626	-19.95	1499	20240110	118.15	3555	-8.02	20240304	1499	118.15	20240110	4085	-19.95	20230626	1499	118.15	20240110	1.90	N	066980	500	250 억		687354	N	N	0	N	00	N
131	20240307	140522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	35	2	1.12	3366712375	1050485	98.08	3135	3280	3115	4045	2185	3115	3204.91	1.37	0	-22980	3388	3251	3138	3001	2888	3320	3070	250	930	500	2050	5	1	50035429	1576	-33.51	1.24	12	2.10	-94.00	2546.00	4085	20230626	-22.89	1499	20240110	110.14	3555	-11.39	20240304	1499	110.14	20240110	4085	-22.89	20230626	1499	110.14	20240110	1.90	N	066980	500	250 억		687354	N	N	0	N	00	N
132	20240307	130525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3180	65	2	2.09	3196943435	996763	93.07	3135	3280	3115	4045	2185	3115	3207.33	1.37	0	-13369	3388	3251	3138	3001	2888	3320	3070	250	930	500	2050	5	1	50035429	1591	-33.83	1.25	12	1.99	-94.00	2546.00	4085	20230626	-22.15	1499	20240110	112.14	3555	-10.55	20240304	1499	112.14	20240110	4085	-22.15	20230626	1499	112.14	20240110	1.90	N	066980	500	250 억		687354	N	N	0	N	00	N
133	20240307	120527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	75	2	2.41	2817122935	877221	81.91	3135	3280	3115	4045	2185	3115	3211.42	1.37	0	3089	3388	3251	3138	3001	2888	3320	3070	250	930	500	2050	5	1	50035429	1596	-33.94	1.25	12	1.75	-94.00	2546.00	4085	20230626	-21.91	1499	20240110	112.81	3555	-10.27	20240304	1499	112.81	20240110	4085	-21.91	20230626	1499	112.81	20240110	1.90	N	066980	500	250 억		687354	N	N	0	N	00	N
134	20240307	110530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	140	2	4.49	2329131875	725922	67.78	3135	3280	3115	4045	2185	3115	3208.52	1.37	0	28015	3388	3251	3138	3001	2888	3320	3070	250	930	500	2050	5	1	50035429	1629	-34.63	1.28	12	1.45	-94.00	2546.00	4085	20230626	-20.32	1499	20240110	117.14	3555	-8.44	20240304	1499	117.14	20240110	4085	-20.32	20230626	1499	117.14	20240110	1.90	N	066980	500	250 억		687354	N	N	0	N	00	N
135	20240307	100527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3195	80	2	2.57	1491433990	466192	43.53	3135	3270	3115	4045	2185	3115	3199.18	1.37	0	-6878	3388	3251	3138	3001	2888	3320	3070	250	930	500	2050	5	1	50035429	1599	-33.99	1.25	12	0.93	-94.00	2546.00	4085	20230626	-21.79	1499	20240110	113.14	3555	-10.13	20240304	1499	113.14	20240110	4085	-21.79	20230626	1499	113.14	20240110	1.90	N	066980	500	250 억		687354	N	N	0	N	00	N
136	20240307	090527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	150	2	4.82	456642560	142159	13.27	3135	3270	3130	4045	2185	3115	3212.20	1.37	0	33274	3388	3251	3138	3001	2888	3320	3070	250	930	500	2050	5	1	50035429	1634	-34.73	1.28	12	0.28	-94.00	2546.00	4085	20230626	-20.07	1499	20240110	117.81	3555	-8.16	20240304	1499	117.81	20240110	4085	-20.07	20230626	1499	117.81	20240110	1.90	N	066980	500	250 억		687354	N	N	0	N	00	N
137	20240306	160526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3115	10	2	0.32	3354414710	1062239	83.53	3050	3275	3025	4035	2175	3105	3157.88	1.43	0	-26578	3288	3196	3103	3011	2918	3150	2965	250	930	500	2040	5	1	50035429	1559	-33.14	1.22	12	2.12	-94.00	2546.00	4085	20230626	-23.75	1499	20240110	107.81	3555	-12.38	20240304	1499	107.81	20240110	4085	-23.75	20230626	1499	107.81	20240110	2.01	N	066980	500	250 억		717256	N	N	0	N	00	N
138	20240306	150526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3145	40	2	1.29	3218941785	1018800	80.12	3050	3275	3025	4035	2175	3105	3159.55	1.43	0	-42943	3288	3196	3103	3011	2918	3150	2965	250	930	500	2040	5	1	50035429	1574	-33.46	1.24	12	2.04	-94.00	2546.00	4085	20230626	-23.01	1499	20240110	109.81	3555	-11.53	20240304	1499	109.81	20240110	4085	-23.01	20230626	1499	109.81	20240110	2.01	N	066980	500	250 억		717256	N	N	0	N	00	N
139	20240306	140526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3075	-30	5	-0.97	2978401980	941698	74.05	3050	3275	3025	4035	2175	3105	3162.80	1.43	0	-65122	3288	3196	3103	3011	2918	3150	2965	250	930	500	2040	5	1	50035429	1539	-32.71	1.21	12	1.88	-94.00	2546.00	4085	20230626	-24.72	1499	20240110	105.14	3555	-13.50	20240304	1499	105.14	20240110	4085	-24.72	20230626	1499	105.14	20240110	2.01	N	066980	500	250 억		717256	N	N	0	N	00	N
140	20240306	130528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3110	5	2	0.16	2707346915	853461	67.12	3050	3275	3025	4035	2175	3105	3172.20	1.43	0	-58838	3288	3196	3103	3011	2918	3150	2965	250	930	500	2040	5	1	50035429	1556	-33.09	1.22	12	1.71	-94.00	2546.00	4085	20230626	-23.87	1499	20240110	107.47	3555	-12.52	20240304	1499	107.47	20240110	4085	-23.87	20230626	1499	107.47	20240110	2.01	N	066980	500	250 억		717256	N	N	0	N	00	N
141	20240306	120528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3095	-10	5	-0.32	2562681630	806683	63.44	3050	3275	3025	4035	2175	3105	3176.82	1.43	0	-61621	3288	3196	3103	3011	2918	3150	2965	250	930	500	2040	5	1	50035429	1549	-32.93	1.22	12	1.61	-94.00	2546.00	4085	20230626	-24.24	1499	20240110	106.47	3555	-12.94	20240304	1499	106.47	20240110	4085	-24.24	20230626	1499	106.47	20240110	2.01	N	066980	500	250 억		717256	N	N	0	N	00	N
142	20240306	110524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3120	15	2	0.48	2380634680	748004	58.82	3050	3275	3025	4035	2175	3105	3182.66	1.43	0	-40653	3288	3196	3103	3011	2918	3150	2965	250	930	500	2040	5	1	50035429	1561	-33.19	1.23	12	1.49	-94.00	2546.00	4085	20230626	-23.62	1499	20240110	108.14	3555	-12.24	20240304	1499	108.14	20240110	4085	-23.62	20230626	1499	108.14	20240110	2.01	N	066980	500	250 억		717256	N	N	0	N	00	N
143	20240306	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	55	2	1.77	2073489515	649482	51.08	3050	3275	3025	4035	2175	3105	3192.54	1.43	0	-13004	3288	3196	3103	3011	2918	3150	2965	250	930	500	2040	5	1	50035429	1581	-33.62	1.24	12	1.30	-94.00	2546.00	4085	20230626	-22.64	1499	20240110	110.81	3555	-11.11	20240304	1499	110.81	20240110	4085	-22.64	20230626	1499	110.81	20240110	2.01	N	066980	500	250 억		717256	N	N	0	N	00	N
144	20240306	090525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3155	50	2	1.61	217561485	70715	5.56	3050	3155	3025	4035	2175	3105	3076.58	1.43	0	7283	3288	3196	3103	3011	2918	3150	2965	250	930	500	2040	5	1	50035429	1579	-33.56	1.24	12	0.14	-94.00	2546.00	4085	20230626	-22.77	1499	20240110	110.47	3555	-11.25	20240304	1499	110.47	20240110	4085	-22.77	20230626	1499	110.47	20240110	2.01	N	066980	500	250 억		717256	N	N	0	N	00	N
145	20240305	160521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3105	-50	5	-1.58	3908107630	1257018	13.55	3110	3195	3010	4100	2210	3155	3109.00	1.58	0	-76431	3865	3510	3200	2845	2535	3687	3022	250	945	500	2080	5	1	50035429	1554	-33.03	1.22	12	2.51	-94.00	2546.00	4085	20230626	-23.99	1499	20240110	107.14	3555	-12.66	20240304	1499	107.14	20240110	4085	-23.99	20230626	1499	107.14	20240110	2.09	N	066980	500	250 억		789615	N	N	0	N	00	N
146	20240305	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	35	2	1.11	3619292215	1164815	12.55	3110	3195	3010	4100	2210	3155	3107.14	1.58	0	-82165	3865	3510	3200	2845	2535	3687	3022	250	945	500	2080	5	1	50035429	1596	-33.94	1.25	12	2.33	-94.00	2546.00	4085	20230626	-21.91	1499	20240110	112.81	3555	-10.27	20240304	1499	112.81	20240110	4085	-21.91	20230626	1499	112.81	20240110	2.09	N	066980	500	250 억		789615	N	N	0	N	00	N
147	20240305	140516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3100	-55	5	-1.74	2948244515	952392	10.26	3110	3185	3010	4100	2210	3155	3095.55	1.58	0	-54282	3865	3510	3200	2845	2535	3687	3022	250	945	500	2080	5	1	50035429	1551	-32.98	1.22	12	1.90	-94.00	2546.00	4085	20230626	-24.11	1499	20240110	106.80	3555	-12.80	20240304	1499	106.80	20240110	4085	-24.11	20230626	1499	106.80	20240110	2.09	N	066980	500	250 억		789615	N	N	0	N	00	N
148	20240305	130521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3105	-50	5	-1.58	2703017485	873245	9.41	3110	3185	3010	4100	2210	3155	3095.29	1.58	0	-80074	3865	3510	3200	2845	2535	3687	3022	250	945	500	2080	5	1	50035429	1554	-33.03	1.22	12	1.75	-94.00	2546.00	4085	20230626	-23.99	1499	20240110	107.14	3555	-12.66	20240304	1499	107.14	20240110	4085	-23.99	20230626	1499	107.14	20240110	2.09	N	066980	500	250 억		789615	N	N	0	N	00	N
149	20240305	120519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3115	-40	5	-1.27	2611361475	843716	9.09	3110	3185	3010	4100	2210	3155	3094.99	1.58	0	-80835	3865	3510	3200	2845	2535	3687	3022	250	945	500	2080	5	1	50035429	1559	-33.14	1.22	12	1.69	-94.00	2546.00	4085	20230626	-23.75	1499	20240110	107.81	3555	-12.38	20240304	1499	107.81	20240110	4085	-23.75	20230626	1499	107.81	20240110	2.09	N	066980	500	250 억		789615	N	N	0	N	00	N
150	20240305	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3155	0	3	0.00	2393222980	773742	8.34	3110	3185	3010	4100	2210	3155	3092.96	1.58	0	-74558	3865	3510	3200	2845	2535	3687	3022	250	945	500	2080	5	1	50035429	1579	-33.56	1.24	12	1.55	-94.00	2546.00	4085	20230626	-22.77	1499	20240110	110.47	3555	-11.25	20240304	1499	110.47	20240110	4085	-22.77	20230626	1499	110.47	20240110	2.09	N	066980	500	250 억		789615	N	N	0	N	00	N
151	20240305	100515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3075	-80	5	-2.54	1634861905	532420	5.74	3110	3130	3010	4100	2210	3155	3070.44	1.58	0	-23902	3865	3510	3200	2845	2535	3687	3022	250	945	500	2080	5	1	50035429	1539	-32.71	1.21	12	1.06	-94.00	2546.00	4085	20230626	-24.72	1499	20240110	105.14	3555	-13.50	20240304	1499	105.14	20240110	4085	-24.72	20230626	1499	105.14	20240110	2.09	N	066980	500	250 억		789615	N	N	0	N	00	N
152	20240305	090517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3060	-95	5	-3.01	509802330	165699	1.79	3110	3120	3035	4100	2210	3155	3076.14	1.58	0	-43240	3865	3510	3200	2845	2535	3687	3022	250	945	500	2080	5	1	50035429	1531	-32.55	1.20	12	0.33	-94.00	2546.00	4085	20230626	-25.09	1499	20240110	104.14	3555	-13.92	20240304	1499	104.14	20240110	4085	-25.09	20230626	1499	104.14	20240110	2.09	N	066980	500	250 억		789615	N	N	0	N	00	N
153	20240304	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3155	420	2	15.36	30446736830	9230664	1292.13	2920	3555	2890	3555	1915	2735	3298.54	1.22	0	170939	2978	2856	2778	2656	2578	2817	2617	250	820	500	1800	5	1	50035429	1579	-33.56	1.24	12	18.45	-94.00	2546.00	4085	20230626	-22.77	1499	20240110	110.47	3555	-11.25	20240304	1499	110.47	20240110	4085	-22.77	20230626	1499	110.47	20240110	2.08	N	066980	500	250 억		608284	N	N	0	N	00	N
154	20240304	150515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	415	2	15.17	29874632735	9049363	1266.75	2920	3555	2890	3555	1915	2735	3301.30	1.22	0	169100	2978	2856	2778	2656	2578	2817	2617	250	820	500	1800	5	1	50035429	1576	-33.51	1.24	12	18.09	-94.00	2546.00	4085	20230626	-22.89	1499	20240110	110.14	3555	-11.39	20240304	1499	110.14	20240110	4085	-22.89	20230626	1499	110.14	20240110	2.08	N	066980	500	250 억		608284	N	N	0	N	00	N
155	20240304	140446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3155	420	2	15.36	28732822735	8686476	1215.96	2920	3555	2890	3555	1915	2735	3307.77	1.22	0	148907	2978	2856	2778	2656	2578	2817	2617	250	820	500	1800	5	1	50035429	1579	-33.56	1.24	12	17.36	-94.00	2546.00	4085	20230626	-22.77	1499	20240110	110.47	3555	-11.25	20240304	1499	110.47	20240110	4085	-22.77	20230626	1499	110.47	20240110	2.08	N	066980	500	250 억		608284	N	N	0	N	00	N
156	20240304	130512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	430	2	15.72	26002566430	7823941	1095.22	2920	3555	2890	3555	1915	2735	3323.46	1.22	0	89847	2978	2856	2778	2656	2578	2817	2617	250	820	500	1800	5	1	50035429	1584	-33.67	1.24	12	15.64	-94.00	2546.00	4085	20230626	-22.52	1499	20240110	111.14	3555	-10.97	20240304	1499	111.14	20240110	4085	-22.52	20230626	1499	111.14	20240110	2.08	N	066980	500	250 억		608284	N	N	0	N	00	N
157	20240304	120448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	535	2	19.56	21116601375	6295053	881.20	2920	3555	2890	3555	1915	2735	3354.48	1.22	0	313047	2978	2856	2778	2656	2578	2817	2617	250	820	500	1800	5	1	50035429	1636	-34.79	1.28	12	12.58	-94.00	2546.00	4085	20230626	-19.95	1499	20240110	118.15	3555	-8.02	20240304	1499	118.15	20240110	4085	-19.95	20230626	1499	118.15	20240110	2.08	N	066980	500	250 억		608284	N	N	0	N	00	N
158	20240304	110508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3555	820	1	29.98	12626711820	3823998	535.29	2920	3555	2890	3555	1915	2735	3301.97	1.22	0	337608	2978	2856	2778	2656	2578	2817	2617	250	820	500	1800	5	1	50035429	1779	-37.82	1.40	12	7.64	-94.00	2546.00	4085	20230626	-12.97	1499	20240110	137.16	3555	0.00	20240304	1499	137.16	20240110	4085	-12.97	20230626	1499	137.16	20240110	2.08	N	066980	500	250 억		608284	N	N	0	N	00	N
159	20240304	100508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3355	620	2	22.67	7253416340	2259127	316.24	2920	3380	2890	3555	1915	2735	3210.72	1.22	0	239749	2978	2856	2778	2656	2578	2817	2617	250	820	500	1800	5	1	50035429	1679	-35.69	1.32	12	4.52	-94.00	2546.00	4085	20230626	-17.87	1499	20240110	123.82	3380	-0.74	20240304	1499	123.82	20240110	4085	-17.87	20230626	1499	123.82	20240110	2.08	N	066980	500	250 억		608284	N	N	0	N	00	N
160	20240304	090510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3030	295	2	10.79	879929570	291275	40.77	2920	3125	2890	3555	1915	2735	3020.96	1.22	0	21588	2978	2856	2778	2656	2578	2817	2617	250	820	500	1800	5	1	50035429	1516	-32.23	1.19	12	0.58	-94.00	2546.00	4085	20230626	-25.83	1499	20240110	102.13	3340	-9.28	20240226	1499	102.13	20240110	4085	-25.83	20230626	1499	102.13	20240110	2.08	N	066980	500	250 억		608284	N	N	0	N	00	N