KissMeData/104200/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	160746	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4830	5	2	0.10	262108870	54506	44.37	4830	4965	4710	6270	3380	4825	4808.80	1.01	0	-10142	5025	4925	4860	4760	4695	4892	4727	74	1445	500	3080	5	1	14827550	716	-14.12	0.90	12	0.37	-342.00	5346.00	7080	20230328	-31.78	3300	20231024	46.36	5840	-17.29	20240307	4080	18.38	20240118	7050	-31.49	20230329	3300	46.36	20231024	5.90	N	104200	500	74 억		150176	N	N	0	N	00	N
3	20240329	150748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4850	25	2	0.52	240298580	49983	40.69	4830	4965	4710	6270	3380	4825	4807.61	1.01	0	-11106	5025	4925	4860	4760	4695	4892	4727	74	1445	500	3080	5	1	14827550	719	-14.18	0.91	12	0.34	-342.00	5346.00	7080	20230328	-31.50	3300	20231024	46.97	5840	-16.95	20240307	4080	18.87	20240118	7050	-31.21	20230329	3300	46.97	20231024	5.90	N	104200	500	74 억		150176	N	N	0	N	00	N
4	20240329	140744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4810	-15	5	-0.31	201739570	41994	34.19	4830	4965	4710	6270	3380	4825	4804.01	1.01	0	-10262	5025	4925	4860	4760	4695	4892	4727	74	1445	500	3080	5	1	14827550	713	-14.06	0.90	12	0.28	-342.00	5346.00	7080	20230328	-32.06	3300	20231024	45.76	5840	-17.64	20240307	4080	17.89	20240118	7050	-31.77	20230329	3300	45.76	20231024	5.90	N	104200	500	74 억		150176	N	N	0	N	00	N
5	20240329	130733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4850	25	2	0.52	195385025	40677	33.12	4830	4965	4710	6270	3380	4825	4803.33	1.01	0	-9261	5025	4925	4860	4760	4695	4892	4727	74	1445	500	3080	5	1	14827550	719	-14.18	0.91	12	0.27	-342.00	5346.00	7080	20230328	-31.50	3300	20231024	46.97	5840	-16.95	20240307	4080	18.87	20240118	7050	-31.21	20230329	3300	46.97	20231024	5.90	N	104200	500	74 억		150176	N	N	0	N	00	N
6	20240329	120740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4805	-20	5	-0.41	103373030	21366	17.39	4830	4965	4805	6270	3380	4825	4838.20	1.01	0	-7326	5025	4925	4860	4760	4695	4892	4727	74	1445	500	3080	5	1	14827550	712	-14.05	0.90	12	0.14	-342.00	5346.00	7080	20230328	-32.13	3300	20231024	45.61	5840	-17.72	20240307	4080	17.77	20240118	7050	-31.84	20230329	3300	45.61	20231024	5.90	N	104200	500	74 억		150176	N	N	0	N	00	N
7	20240329	110730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4850	25	2	0.52	83942945	17339	14.12	4830	4965	4810	6270	3380	4825	4841.28	1.01	0	-4593	5025	4925	4860	4760	4695	4892	4727	74	1445	500	3080	5	1	14827550	719	-14.18	0.91	12	0.12	-342.00	5346.00	7080	20230328	-31.50	3300	20231024	46.97	5840	-16.95	20240307	4080	18.87	20240118	7050	-31.21	20230329	3300	46.97	20231024	5.90	N	104200	500	74 억		150176	N	N	0	N	00	N
8	20240329	100732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4855	30	2	0.62	56489060	11663	9.50	4830	4965	4810	6270	3380	4825	4843.44	1.01	0	-2616	5025	4925	4860	4760	4695	4892	4727	74	1445	500	3080	5	1	14827550	720	-14.20	0.91	12	0.08	-342.00	5346.00	7080	20230328	-31.43	3300	20231024	47.12	5840	-16.87	20240307	4080	19.00	20240118	7050	-31.13	20230329	3300	47.12	20231024	5.90	N	104200	500	74 억		150176	N	N	0	N	00	N
9	20240329	090731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4830	5	2	0.10	9015555	1859	1.51	4830	4965	4830	6270	3380	4825	4849.68	1.01	0	548	5025	4925	4860	4760	4695	4892	4727	74	1445	500	3080	5	1	14827550	716	-14.12	0.90	12	0.01	-342.00	5346.00	7080	20230328	-31.78	3300	20231024	46.36	5840	-17.29	20240307	4080	18.38	20240118	7050	-31.49	20230329	3300	46.36	20231024	5.90	N	104200	500	74 억		150176	N	N	0	N	00	N
10	20240328	160737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4825	-140	5	-2.82	593694055	122471	153.61	4920	4960	4795	6450	3480	4965	4847.85	0.90	0	17386	5225	5095	5030	4900	4835	5062	4867	74	1485	500	3170	5	1	14827550	715	-14.11	0.90	12	0.83	-342.00	5346.00	7080	20230328	-31.85	3300	20231024	46.21	5840	-17.38	20240307	4080	18.26	20240118	7080	-31.85	20230328	3300	46.21	20231024	5.92	N	104200	500	74 억		133211	N	N	0	N	00	N
11	20240328	150738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4825	-140	5	-2.82	570190885	117597	147.50	4920	4960	4795	6450	3480	4965	4848.69	0.90	0	17092	5225	5095	5030	4900	4835	5062	4867	74	1485	500	3170	5	1	14827550	715	-14.11	0.90	12	0.79	-342.00	5346.00	7080	20230328	-31.85	3300	20231024	46.21	5840	-17.38	20240307	4080	18.26	20240118	7080	-31.85	20230328	3300	46.21	20231024	5.92	N	104200	500	74 억		133211	N	N	0	N	00	N
12	20240328	140729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4810	-155	5	-3.12	492748280	101485	127.29	4920	4960	4795	6450	3480	4965	4855.38	0.90	0	10289	5225	5095	5030	4900	4835	5062	4867	74	1485	500	3170	5	1	14827550	713	-14.06	0.90	12	0.68	-342.00	5346.00	7080	20230328	-32.06	3300	20231024	45.76	5840	-17.64	20240307	4080	17.89	20240118	7080	-32.06	20230328	3300	45.76	20231024	5.92	N	104200	500	74 억		133211	N	N	0	N	00	N
13	20240328	130727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4835	-130	5	-2.62	397526360	81694	102.47	4920	4960	4815	6450	3480	4965	4866.04	0.90	0	10121	5225	5095	5030	4900	4835	5062	4867	74	1485	500	3170	5	1	14827550	717	-14.14	0.90	12	0.55	-342.00	5346.00	7080	20230328	-31.71	3300	20231024	46.52	5840	-17.21	20240307	4080	18.50	20240118	7080	-31.71	20230328	3300	46.52	20231024	5.92	N	104200	500	74 억		133211	N	N	0	N	00	N
14	20240328	120731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4850	-115	5	-2.32	293525910	60201	75.51	4920	4960	4850	6450	3480	4965	4875.76	0.90	0	10732	5225	5095	5030	4900	4835	5062	4867	74	1485	500	3170	5	1	14827550	719	-14.18	0.91	12	0.41	-342.00	5346.00	7080	20230328	-31.50	3300	20231024	46.97	5840	-16.95	20240307	4080	18.87	20240118	7080	-31.50	20230328	3300	46.97	20231024	5.92	N	104200	500	74 억		133211	N	N	0	N	00	N
15	20240328	110731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4870	-95	5	-1.91	278251730	57054	71.56	4920	4960	4850	6450	3480	4965	4876.99	0.90	0	11213	5225	5095	5030	4900	4835	5062	4867	74	1485	500	3170	5	1	14827550	722	-14.24	0.91	12	0.38	-342.00	5346.00	7080	20230328	-31.21	3300	20231024	47.58	5840	-16.61	20240307	4080	19.36	20240118	7080	-31.21	20230328	3300	47.58	20231024	5.92	N	104200	500	74 억		133211	N	N	0	N	00	N
16	20240328	100724	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4870	-95	5	-1.91	175102930	35860	44.98	4920	4960	4850	6450	3480	4965	4882.96	0.90	0	10312	5225	5095	5030	4900	4835	5062	4867	74	1485	500	3170	5	1	14827550	722	-14.24	0.91	12	0.24	-342.00	5346.00	7080	20230328	-31.21	3300	20231024	47.58	5840	-16.61	20240307	4080	19.36	20240118	7080	-31.21	20230328	3300	47.58	20231024	5.92	N	104200	500	74 억		133211	N	N	0	N	00	N
17	20240328	090743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4910	-55	5	-1.11	19787970	4030	5.05	4920	4960	4875	6450	3480	4965	4910.17	0.90	0	867	5225	5095	5030	4900	4835	5062	4867	74	1485	500	3170	5	1	14827550	728	-14.36	0.92	12	0.03	-342.00	5346.00	7080	20230328	-30.65	3300	20231024	48.79	5840	-15.92	20240307	4080	20.34	20240118	7080	-30.65	20230328	3300	48.79	20231024	5.92	N	104200	500	74 억		133211	N	N	0	N	00	N
18	20240327	160741	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4965	-135	5	-2.65	389337910	77260	72.35	5080	5160	4965	6630	3570	5100	5039.88	0.97	0	-10409	5413	5256	5163	5006	4913	5210	4960	74	1530	500	3260	5	1	14827550	736	-14.52	0.93	12	0.52	-342.00	5346.00	7080	20230328	-29.87	3300	20231024	50.45	5840	-14.98	20240307	4080	21.69	20240118	7080	-29.87	20230328	3300	50.45	20231024	5.94	N	104200	500	74 억		143088	N	N	0	N	00	N
19	20240327	150742	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4995	-105	5	-2.06	340688470	67469	63.18	5080	5160	4970	6630	3570	5100	5049.56	0.97	0	-12513	5413	5256	5163	5006	4913	5210	4960	74	1530	500	3260	5	1	14827550	741	-14.61	0.93	12	0.46	-342.00	5346.00	7080	20230328	-29.45	3300	20231024	51.36	5840	-14.47	20240307	4080	22.43	20240118	7080	-29.45	20230328	3300	51.36	20231024	5.94	N	104200	500	74 억		143088	N	N	0	N	00	N
20	20240327	140742	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5020	-80	5	-1.57	277230550	54740	51.26	5080	5160	5000	6630	3570	5100	5064.50	0.97	0	-15909	5413	5256	5163	5006	4913	5210	4960	74	1530	500	3260	10	1	14827550	744	-14.68	0.94	12	0.37	-342.00	5346.00	7080	20230328	-29.10	3300	20231024	52.12	5840	-14.04	20240307	4080	23.04	20240118	7080	-29.10	20230328	3300	52.12	20231024	5.94	N	104200	500	74 억		143088	N	N	0	N	00	N
21	20240327	130741	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5040	-60	5	-1.18	215276500	42393	39.70	5080	5160	5010	6630	3570	5100	5078.11	0.97	0	-16476	5413	5256	5163	5006	4913	5210	4960	74	1530	500	3260	10	1	14827550	747	-14.74	0.94	12	0.29	-342.00	5346.00	7080	20230328	-28.81	3300	20231024	52.73	5840	-13.70	20240307	4080	23.53	20240118	7080	-28.81	20230328	3300	52.73	20231024	5.94	N	104200	500	74 억		143088	N	N	0	N	00	N
22	20240327	120743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5050	-50	5	-0.98	162344850	31862	29.84	5080	5160	5040	6630	3570	5100	5095.25	0.97	0	-13725	5413	5256	5163	5006	4913	5210	4960	74	1530	500	3260	10	1	14827550	749	-14.77	0.94	12	0.21	-342.00	5346.00	7080	20230328	-28.67	3300	20231024	53.03	5840	-13.53	20240307	4080	23.77	20240118	7080	-28.67	20230328	3300	53.03	20231024	5.94	N	104200	500	74 억		143088	N	N	0	N	00	N
23	20240327	110738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5080	-20	5	-0.39	121000320	23689	22.18	5080	5160	5060	6630	3570	5100	5107.87	0.97	0	-11138	5413	5256	5163	5006	4913	5210	4960	74	1530	500	3260	10	1	14827550	753	-14.85	0.95	12	0.16	-342.00	5346.00	7080	20230328	-28.25	3300	20231024	53.94	5840	-13.01	20240307	4080	24.51	20240118	7080	-28.25	20230328	3300	53.94	20231024	5.94	N	104200	500	74 억		143088	N	N	0	N	00	N
24	20240327	100735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5140	40	2	0.78	94896020	18569	17.39	5080	5160	5060	6630	3570	5100	5110.45	0.97	0	-10501	5413	5256	5163	5006	4913	5210	4960	74	1530	500	3260	10	1	14827550	762	-15.03	0.96	12	0.13	-342.00	5346.00	7080	20230328	-27.40	3300	20231024	55.76	5840	-11.99	20240307	4080	25.98	20240118	7080	-27.40	20230328	3300	55.76	20231024	5.94	N	104200	500	74 억		143088	N	N	0	N	00	N
25	20240327	090741	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5090	-10	5	-0.20	11309440	2217	2.08	5080	5130	5080	6630	3570	5100	5101.24	0.97	0	-751	5413	5256	5163	5006	4913	5210	4960	74	1530	500	3260	10	1	14827550	755	-14.88	0.95	12	0.01	-342.00	5346.00	7080	20230328	-28.11	3300	20231024	54.24	5840	-12.84	20240307	4080	24.75	20240118	7080	-28.11	20230328	3300	54.24	20231024	5.94	N	104200	500	74 억		143088	N	N	0	N	00	N
26	20240326	160635	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5100	-90	5	-1.73	547936720	106597	31.57	5140	5320	5070	6740	3640	5190	5140.26	0.96	0	1522	5576	5382	5196	5002	4816	5480	5100	74	1550	500	3320	10	1	14827550	756	-14.91	0.95	12	0.72	-342.00	5346.00	7080	20230328	-27.97	3300	20231024	54.55	5840	-12.67	20240307	4080	25.00	20240118	7080	-27.97	20230328	3300	54.55	20231024	5.91	N	104200	500	74 억		141831	N	N	0	N	00	N
27	20240326	150731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5110	-80	5	-1.54	512474660	99655	29.51	5140	5320	5070	6740	3640	5190	5142.47	0.96	0	2595	5576	5382	5196	5002	4816	5480	5100	74	1550	500	3320	10	1	14827550	758	-14.94	0.96	12	0.67	-342.00	5346.00	7080	20230328	-27.82	3300	20231024	54.85	5840	-12.50	20240307	4080	25.25	20240118	7080	-27.82	20230328	3300	54.85	20231024	5.91	N	104200	500	74 억		141831	N	N	0	N	00	N
28	20240326	140727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5080	-110	5	-2.12	470063930	91319	27.04	5140	5320	5070	6740	3640	5190	5147.48	0.96	0	518	5576	5382	5196	5002	4816	5480	5100	74	1550	500	3320	10	1	14827550	753	-14.85	0.95	12	0.62	-342.00	5346.00	7080	20230328	-28.25	3300	20231024	53.94	5840	-13.01	20240307	4080	24.51	20240118	7080	-28.25	20230328	3300	53.94	20231024	5.91	N	104200	500	74 억		141831	N	N	0	N	00	N
29	20240326	130725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5100	-90	5	-1.73	396039370	76771	22.74	5140	5320	5100	6740	3640	5190	5158.70	0.96	0	-5743	5576	5382	5196	5002	4816	5480	5100	74	1550	500	3320	10	1	14827550	756	-14.91	0.95	12	0.52	-342.00	5346.00	7080	20230328	-27.97	3300	20231024	54.55	5840	-12.67	20240307	4080	25.00	20240118	7080	-27.97	20230328	3300	54.55	20231024	5.91	N	104200	500	74 억		141831	N	N	0	N	00	N
30	20240326	120727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5140	-50	5	-0.96	333578330	64570	19.12	5140	5320	5100	6740	3640	5190	5166.14	0.96	0	-7311	5576	5382	5196	5002	4816	5480	5100	74	1550	500	3320	10	1	14827550	762	-15.03	0.96	12	0.44	-342.00	5346.00	7080	20230328	-27.40	3300	20231024	55.76	5840	-11.99	20240307	4080	25.98	20240118	7080	-27.40	20230328	3300	55.76	20231024	5.91	N	104200	500	74 억		141831	N	N	0	N	00	N
31	20240326	110721	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5170	-20	5	-0.39	303493060	58713	17.39	5140	5320	5100	6740	3640	5190	5169.08	0.96	0	-5823	5576	5382	5196	5002	4816	5480	5100	74	1550	500	3320	10	1	14827550	767	-15.12	0.97	12	0.40	-342.00	5346.00	7080	20230328	-26.98	3300	20231024	56.67	5840	-11.47	20240307	4080	26.72	20240118	7080	-26.98	20230328	3300	56.67	20231024	5.91	N	104200	500	74 억		141831	N	N	0	N	00	N
32	20240326	100731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5170	-20	5	-0.39	221802340	42812	12.68	5140	5320	5130	6740	3640	5190	5180.84	0.96	0	-2958	5576	5382	5196	5002	4816	5480	5100	74	1550	500	3320	10	1	14827550	767	-15.12	0.97	12	0.29	-342.00	5346.00	7080	20230328	-26.98	3300	20231024	56.67	5840	-11.47	20240307	4080	26.72	20240118	7080	-26.98	20230328	3300	56.67	20231024	5.91	N	104200	500	74 억		141831	N	N	0	N	00	N
33	20240326	090730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5230	40	2	0.77	110410790	21318	6.31	5140	5320	5130	6740	3640	5190	5179.21	0.96	0	-1057	5576	5382	5196	5002	4816	5480	5100	74	1550	500	3320	10	1	14827550	775	-15.29	0.98	12	0.14	-342.00	5346.00	7080	20230328	-26.13	3300	20231024	58.48	5840	-10.45	20240307	4080	28.19	20240118	7080	-26.13	20230328	3300	58.48	20231024	5.91	N	104200	500	74 억		141831	N	N	0	N	00	N
34	20240325	160754	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5190	140	2	2.77	1761817860	335572	229.68	5040	5390	5010	6560	3540	5050	5250.35	0.86	0	14022	5273	5161	5058	4946	4843	5217	5002	74	1510	500	3230	10	1	14827550	770	30.53	0.91	12	2.26	170.00	5673.00	7080	20230328	-26.69	3300	20231024	57.27	5840	-11.13	20240307	4080	27.21	20240118	7080	-26.69	20230328	3300	57.27	20231024	5.91	N	104200	500	74 억		128078	N	N	0	N	00	N
35	20240325	150757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5160	110	2	2.18	1683248790	320378	219.28	5040	5390	5010	6560	3540	5050	5253.95	0.86	0	12838	5273	5161	5058	4946	4843	5217	5002	74	1510	500	3230	10	1	14827550	765	30.35	0.91	12	2.16	170.00	5673.00	7080	20230328	-27.12	3300	20231024	56.36	5840	-11.64	20240307	4080	26.47	20240118	7080	-27.12	20230328	3300	56.36	20231024	5.91	N	104200	500	74 억		128078	N	N	0	N	00	N
36	20240325	140755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5250	200	2	3.96	1584900980	301447	206.32	5040	5390	5010	6560	3540	5050	5257.64	0.86	0	11924	5273	5161	5058	4946	4843	5217	5002	74	1510	500	3230	10	1	14827550	778	30.88	0.93	12	2.03	170.00	5673.00	7080	20230328	-25.85	3300	20231024	59.09	5840	-10.10	20240307	4080	28.68	20240118	7080	-25.85	20230328	3300	59.09	20231024	5.91	N	104200	500	74 억		128078	N	N	0	N	00	N
37	20240325	130756	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5260	210	2	4.16	1526950170	290376	198.74	5040	5390	5010	6560	3540	5050	5258.53	0.86	0	14100	5273	5161	5058	4946	4843	5217	5002	74	1510	500	3230	10	1	14827550	780	30.94	0.93	12	1.96	170.00	5673.00	7080	20230328	-25.71	3300	20231024	59.39	5840	-9.93	20240307	4080	28.92	20240118	7080	-25.71	20230328	3300	59.39	20231024	5.91	N	104200	500	74 억		128078	N	N	0	N	00	N
38	20240325	120759	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5230	180	2	3.56	1477714080	280961	192.30	5040	5390	5010	6560	3540	5050	5259.50	0.86	0	17751	5273	5161	5058	4946	4843	5217	5002	74	1510	500	3230	10	1	14827550	775	30.76	0.92	12	1.89	170.00	5673.00	7080	20230328	-26.13	3300	20231024	58.48	5840	-10.45	20240307	4080	28.19	20240118	7080	-26.13	20230328	3300	58.48	20231024	5.91	N	104200	500	74 억		128078	N	N	0	N	00	N
39	20240325	110756	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5220	170	2	3.37	1446760340	275035	188.24	5040	5390	5010	6560	3540	5050	5260.28	0.86	0	19318	5273	5161	5058	4946	4843	5217	5002	74	1510	500	3230	10	1	14827550	774	30.71	0.92	12	1.85	170.00	5673.00	7080	20230328	-26.27	3300	20231024	58.18	5840	-10.62	20240307	4080	27.94	20240118	7080	-26.27	20230328	3300	58.18	20231024	5.91	N	104200	500	74 억		128078	N	N	0	N	00	N
40	20240325	100757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5290	240	2	4.75	1228020530	233241	159.64	5040	5390	5010	6560	3540	5050	5265.03	0.86	0	10058	5273	5161	5058	4946	4843	5217	5002	74	1510	500	3230	10	1	14827550	784	31.12	0.93	12	1.57	170.00	5673.00	7080	20230328	-25.28	3300	20231024	60.30	5840	-9.42	20240307	4080	29.66	20240118	7080	-25.28	20230328	3300	60.30	20231024	5.91	N	104200	500	74 억		128078	N	N	0	N	00	N
41	20240325	090759	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5240	190	2	3.76	245776800	47421	32.46	5040	5290	5010	6560	3540	5050	5182.87	0.86	0	1607	5273	5161	5058	4946	4843	5217	5002	74	1510	500	3230	10	1	14827550	777	30.82	0.92	12	0.32	170.00	5673.00	7080	20230328	-25.99	3300	20231024	58.79	5840	-10.27	20240307	4080	28.43	20240118	7080	-25.99	20230328	3300	58.79	20231024	5.91	N	104200	500	74 억		128078	N	N	0	N	00	N
42	20240322	160756	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5050	75	2	1.51	734596455	145053	140.72	4955	5170	4955	6460	3485	4975	5064.39	0.86	0	873	5138	5056	4968	4886	4798	5097	4927	74	1485	500	3180	10	1	14827550	749	29.71	0.89	12	0.98	170.00	5673.00	7080	20230328	-28.67	3300	20231024	53.03	5840	-13.53	20240307	4080	23.77	20240118	7080	-28.67	20230328	3300	53.03	20231024	5.99	N	104200	500	74 억		127216	N	N	0	N	00	N
43	20240322	150759	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5020	45	2	0.90	693314765	136865	132.78	4955	5170	4955	6460	3485	4975	5065.68	0.86	0	2748	5138	5056	4968	4886	4798	5097	4927	74	1485	500	3180	10	1	14827550	744	29.53	0.88	12	0.92	170.00	5673.00	7080	20230328	-29.10	3300	20231024	52.12	5840	-14.04	20240307	4080	23.04	20240118	7080	-29.10	20230328	3300	52.12	20231024	5.99	N	104200	500	74 억		127216	N	N	0	N	00	N
44	20240322	140751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5070	95	2	1.91	647066375	127687	123.87	4955	5170	4955	6460	3485	4975	5067.60	0.86	0	2994	5138	5056	4968	4886	4798	5097	4927	74	1485	500	3180	10	1	14827550	752	29.82	0.89	12	0.86	170.00	5673.00	7080	20230328	-28.39	3300	20231024	53.64	5840	-13.18	20240307	4080	24.26	20240118	7080	-28.39	20230328	3300	53.64	20231024	5.99	N	104200	500	74 억		127216	N	N	0	N	00	N
45	20240322	130754	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5080	105	2	2.11	586423145	115706	112.25	4955	5170	4955	6460	3485	4975	5068.22	0.86	0	848	5138	5056	4968	4886	4798	5097	4927	74	1485	500	3180	10	1	14827550	753	29.88	0.90	12	0.78	170.00	5673.00	7080	20230328	-28.25	3300	20231024	53.94	5840	-13.01	20240307	4080	24.51	20240118	7080	-28.25	20230328	3300	53.94	20231024	5.99	N	104200	500	74 억		127216	N	N	0	N	00	N
46	20240322	120749	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5090	115	2	2.31	537950545	106153	102.98	4955	5170	4955	6460	3485	4975	5067.69	0.86	0	174	5138	5056	4968	4886	4798	5097	4927	74	1485	500	3180	10	1	14827550	755	29.94	0.90	12	0.72	170.00	5673.00	7080	20230328	-28.11	3300	20231024	54.24	5840	-12.84	20240307	4080	24.75	20240118	7080	-28.11	20230328	3300	54.24	20231024	5.99	N	104200	500	74 억		127216	N	N	0	N	00	N
47	20240322	110757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5080	105	2	2.11	489125365	96545	93.66	4955	5170	4955	6460	3485	4975	5066.29	0.86	0	-1527	5138	5056	4968	4886	4798	5097	4927	74	1485	500	3180	10	1	14827550	753	29.88	0.90	12	0.65	170.00	5673.00	7080	20230328	-28.25	3300	20231024	53.94	5840	-13.01	20240307	4080	24.51	20240118	7080	-28.25	20230328	3300	53.94	20231024	5.99	N	104200	500	74 억		127216	N	N	0	N	00	N
48	20240322	100750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5020	45	2	0.90	402298065	79469	77.09	4955	5170	4955	6460	3485	4975	5062.33	0.86	0	-4815	5138	5056	4968	4886	4798	5097	4927	74	1485	500	3180	10	1	14827550	744	29.53	0.88	12	0.54	170.00	5673.00	7080	20230328	-29.10	3300	20231024	52.12	5840	-14.04	20240307	4080	23.04	20240118	7080	-29.10	20230328	3300	52.12	20231024	5.99	N	104200	500	74 억		127216	N	N	0	N	00	N
49	20240322	090748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4975	0	3	0.00	8263730	1665	1.62	4955	4980	4955	6460	3485	4975	4963.20	0.86	0	-760	5138	5056	4968	4886	4798	5097	4927	74	1485	500	3180	5	1	14827550	738	29.26	0.88	12	0.01	170.00	5673.00	7080	20230328	-29.73	3300	20231024	50.76	5840	-14.81	20240307	4080	21.94	20240118	7080	-29.73	20230328	3300	50.76	20231024	5.99	N	104200	500	74 억		127216	N	N	0	N	00	N
50	20240321	160755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4975	60	2	1.22	498672320	100187	82.56	4915	5050	4880	6380	3445	4915	4977.46	0.92	0	-8712	5118	5016	4918	4816	4718	4967	4767	74	1465	500	3140	5	1	14827550	738	29.26	0.88	12	0.68	170.00	5673.00	7080	20230328	-29.73	3300	20231024	50.76	5840	-14.81	20240307	4080	21.94	20240118	7080	-29.73	20230328	3300	50.76	20231024	5.93	N	104200	500	74 억		135927	N	N	0	N	00	N
51	20240321	150751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5000	85	2	1.73	470763640	94571	77.93	4915	5050	4880	6380	3445	4915	4977.89	0.92	0	-9034	5118	5016	4918	4816	4718	4967	4767	74	1465	500	3140	10	1	14827550	741	29.41	0.88	12	0.64	170.00	5673.00	7080	20230328	-29.38	3300	20231024	51.52	5840	-14.38	20240307	4080	22.55	20240118	7080	-29.38	20230328	3300	51.52	20231024	5.93	N	104200	500	74 억		135927	N	N	0	N	00	N
52	20240321	140752	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4990	75	2	1.53	358133070	71898	59.25	4915	5050	4880	6380	3445	4915	4981.13	0.92	0	-11000	5118	5016	4918	4816	4718	4967	4767	74	1465	500	3140	5	1	14827550	740	29.35	0.88	12	0.48	170.00	5673.00	7080	20230328	-29.52	3300	20231024	51.21	5840	-14.55	20240307	4080	22.30	20240118	7080	-29.52	20230328	3300	51.21	20231024	5.93	N	104200	500	74 억		135927	N	N	0	N	00	N
53	20240321	130738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4970	55	2	1.12	322118040	64701	53.32	4915	5050	4880	6380	3445	4915	4978.56	0.92	0	-10081	5118	5016	4918	4816	4718	4967	4767	74	1465	500	3140	5	1	14827550	737	29.24	0.88	12	0.44	170.00	5673.00	7080	20230328	-29.80	3300	20231024	50.61	5840	-14.90	20240307	4080	21.81	20240118	7080	-29.80	20230328	3300	50.61	20231024	5.93	N	104200	500	74 억		135927	N	N	0	N	00	N
54	20240321	120752	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5010	95	2	1.93	252879215	50849	41.90	4915	5050	4880	6380	3445	4915	4973.14	0.92	0	-9925	5118	5016	4918	4816	4718	4967	4767	74	1465	500	3140	10	1	14827550	743	29.47	0.88	12	0.34	170.00	5673.00	7080	20230328	-29.24	3300	20231024	51.82	5840	-14.21	20240307	4080	22.79	20240118	7080	-29.24	20230328	3300	51.82	20231024	5.93	N	104200	500	74 억		135927	N	N	0	N	00	N
55	20240321	110748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4975	60	2	1.22	236930845	47646	39.26	4915	5050	4880	6380	3445	4915	4972.73	0.92	0	-9554	5118	5016	4918	4816	4718	4967	4767	74	1465	500	3140	5	1	14827550	738	29.26	0.88	12	0.32	170.00	5673.00	7080	20230328	-29.73	3300	20231024	50.76	5840	-14.81	20240307	4080	21.94	20240118	7080	-29.73	20230328	3300	50.76	20231024	5.93	N	104200	500	74 억		135927	N	N	0	N	00	N
56	20240321	100753	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5000	85	2	1.73	140690415	28357	23.37	4915	5020	4880	6380	3445	4915	4961.40	0.92	0	-3569	5118	5016	4918	4816	4718	4967	4767	74	1465	500	3140	10	1	14827550	741	29.41	0.88	12	0.19	170.00	5673.00	7080	20230328	-29.38	3300	20231024	51.52	5840	-14.38	20240307	4080	22.55	20240118	7080	-29.38	20230328	3300	51.52	20231024	5.93	N	104200	500	74 억		135927	N	N	0	N	00	N
57	20240321	090755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4920	5	2	0.10	14656640	2988	2.46	4915	4935	4880	6380	3445	4915	4905.17	0.92	0	1076	5118	5016	4918	4816	4718	4967	4767	74	1465	500	3140	5	1	14827550	730	28.94	0.87	12	0.02	170.00	5673.00	7080	20230328	-30.51	3300	20231024	49.09	5840	-15.75	20240307	4080	20.59	20240118	7080	-30.51	20230328	3300	49.09	20231024	5.93	N	104200	500	74 억		135927	N	N	0	N	00	N
58	20240320	160743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4915	-65	5	-1.31	587979665	120586	79.97	4980	5020	4820	6470	3490	4980	4875.95	0.81	0	16398	5310	5145	5045	4880	4780	5095	4830	74	1490	500	3180	5	1	14827550	729	28.91	0.87	12	0.81	170.00	5673.00	7100	20230315	-30.77	3300	20231024	48.94	5840	-15.84	20240307	4080	20.47	20240118	7080	-30.58	20230328	3300	48.94	20231024	6.04	N	104200	500	74 억		119515	N	N	0	N	00	N
59	20240320	150745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4845	-135	5	-2.71	561222755	115102	76.33	4980	5020	4820	6470	3490	4980	4875.87	0.81	0	15757	5310	5145	5045	4880	4780	5095	4830	74	1490	500	3180	5	1	14827550	718	28.50	0.85	12	0.78	170.00	5673.00	7100	20230315	-31.76	3300	20231024	46.82	5840	-17.04	20240307	4080	18.75	20240118	7080	-31.57	20230328	3300	46.82	20231024	6.04	N	104200	500	74 억		119515	N	N	0	N	00	N
60	20240320	140751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4860	-120	5	-2.41	511835505	104935	69.59	4980	5020	4820	6470	3490	4980	4877.64	0.81	0	18183	5310	5145	5045	4880	4780	5095	4830	74	1490	500	3180	5	1	14827550	721	28.59	0.86	12	0.71	170.00	5673.00	7100	20230315	-31.55	3300	20231024	47.27	5840	-16.78	20240307	4080	19.12	20240118	7080	-31.36	20230328	3300	47.27	20231024	6.04	N	104200	500	74 억		119515	N	N	0	N	00	N
61	20240320	130749	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4860	-120	5	-2.41	464025895	95089	63.06	4980	5020	4820	6470	3490	4980	4879.91	0.81	0	19634	5310	5145	5045	4880	4780	5095	4830	74	1490	500	3180	5	1	14827550	721	28.59	0.86	12	0.64	170.00	5673.00	7100	20230315	-31.55	3300	20231024	47.27	5840	-16.78	20240307	4080	19.12	20240118	7080	-31.36	20230328	3300	47.27	20231024	6.04	N	104200	500	74 억		119515	N	N	0	N	00	N
62	20240320	120743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4875	-105	5	-2.11	449647725	92133	61.10	4980	5020	4820	6470	3490	4980	4880.42	0.81	0	20621	5310	5145	5045	4880	4780	5095	4830	74	1490	500	3180	5	1	14827550	723	28.68	0.86	12	0.62	170.00	5673.00	7100	20230315	-31.34	3300	20231024	47.73	5840	-16.52	20240307	4080	19.49	20240118	7080	-31.14	20230328	3300	47.73	20231024	6.04	N	104200	500	74 억		119515	N	N	0	N	00	N
63	20240320	110745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4850	-130	5	-2.61	402168870	82346	54.61	4980	5020	4820	6470	3490	4980	4883.89	0.81	0	19641	5310	5145	5045	4880	4780	5095	4830	74	1490	500	3180	5	1	14827550	719	28.53	0.85	12	0.56	170.00	5673.00	7100	20230315	-31.69	3300	20231024	46.97	5840	-16.95	20240307	4080	18.87	20240118	7080	-31.50	20230328	3300	46.97	20231024	6.04	N	104200	500	74 억		119515	N	N	0	N	00	N
64	20240320	100741	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4870	-110	5	-2.21	298169385	60900	40.39	4980	5020	4820	6470	3490	4980	4896.05	0.81	0	14283	5310	5145	5045	4880	4780	5095	4830	74	1490	500	3180	5	1	14827550	722	28.65	0.86	12	0.41	170.00	5673.00	7100	20230315	-31.41	3300	20231024	47.58	5840	-16.61	20240307	4080	19.36	20240118	7080	-31.21	20230328	3300	47.58	20231024	6.04	N	104200	500	74 억		119515	N	N	0	N	00	N
65	20240320	090743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4950	-30	5	-0.60	44796545	9037	5.99	4980	5020	4915	6470	3490	4980	4957.02	0.81	0	967	5310	5145	5045	4880	4780	5095	4830	74	1490	500	3180	5	1	14827550	734	29.12	0.87	12	0.06	170.00	5673.00	7100	20230315	-30.28	3300	20231024	50.00	5840	-15.24	20240307	4080	21.32	20240118	7080	-30.08	20230328	3300	50.00	20231024	6.04	N	104200	500	74 억		119515	N	N	0	N	00	N
66	20240319	160735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4980	-150	5	-2.92	747007650	148690	102.69	5150	5210	4945	6660	3600	5130	5023.94	0.89	0	-13381	5383	5256	5163	5036	4943	5320	5100	74	1530	500	3280	5	1	14827550	738	29.29	0.88	12	1.00	170.00	5673.00	7100	20230315	-29.86	3300	20231024	50.91	5840	-14.73	20240307	4080	22.06	20240118	7080	-29.66	20230328	3300	50.91	20231024	6.00	N	104200	500	74 억		131842	N	N	0	N	00	N
67	20240319	150745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5000	-130	5	-2.53	723003055	143865	99.35	5150	5210	4945	6660	3600	5130	5025.57	0.89	0	-13787	5383	5256	5163	5036	4943	5320	5100	74	1530	500	3280	10	1	14827550	741	29.41	0.88	12	0.97	170.00	5673.00	7100	20230315	-29.58	3300	20231024	51.52	5840	-14.38	20240307	4080	22.55	20240118	7080	-29.38	20230328	3300	51.52	20231024	6.00	N	104200	500	74 억		131842	N	N	0	N	00	N
68	20240319	140745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4965	-165	5	-3.22	674236855	134058	92.58	5150	5210	4945	6660	3600	5130	5029.44	0.89	0	-13431	5383	5256	5163	5036	4943	5320	5100	74	1530	500	3280	5	1	14827550	736	29.21	0.88	12	0.90	170.00	5673.00	7100	20230315	-30.07	3300	20231024	50.45	5840	-14.98	20240307	4080	21.69	20240118	7080	-29.87	20230328	3300	50.45	20231024	6.00	N	104200	500	74 억		131842	N	N	0	N	00	N
69	20240319	130714	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4995	-135	5	-2.63	612619720	121639	84.00	5150	5210	4945	6660	3600	5130	5036.38	0.89	0	-13293	5383	5256	5163	5036	4943	5320	5100	74	1530	500	3280	5	1	14827550	741	29.38	0.88	12	0.82	170.00	5673.00	7100	20230315	-29.65	3300	20231024	51.36	5840	-14.47	20240307	4080	22.43	20240118	7080	-29.45	20230328	3300	51.36	20231024	6.00	N	104200	500	74 억		131842	N	N	0	N	00	N
70	20240319	120739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4970	-160	5	-3.12	545642015	108176	74.71	5150	5210	4945	6660	3600	5130	5044.02	0.89	0	-10865	5383	5256	5163	5036	4943	5320	5100	74	1530	500	3280	5	1	14827550	737	29.24	0.88	12	0.73	170.00	5673.00	7100	20230315	-30.00	3300	20231024	50.61	5840	-14.90	20240307	4080	21.81	20240118	7080	-29.80	20230328	3300	50.61	20231024	6.00	N	104200	500	74 억		131842	N	N	0	N	00	N
71	20240319	110741	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5070	-60	5	-1.17	317521410	62484	43.15	5150	5210	5020	6660	3600	5130	5081.64	0.89	0	7549	5383	5256	5163	5036	4943	5320	5100	74	1530	500	3280	10	1	14827550	752	29.82	0.89	12	0.42	170.00	5673.00	7100	20230315	-28.59	3300	20231024	53.64	5840	-13.18	20240307	4080	24.26	20240118	7080	-28.39	20230328	3300	53.64	20231024	6.00	N	104200	500	74 억		131842	N	N	0	N	00	N
72	20240319	100743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5120	-10	5	-0.19	161810980	31610	21.83	5150	5210	5080	6660	3600	5130	5118.98	0.89	0	-1062	5383	5256	5163	5036	4943	5320	5100	74	1530	500	3280	10	1	14827550	759	30.12	0.90	12	0.21	170.00	5673.00	7100	20230315	-27.89	3300	20231024	55.15	5840	-12.33	20240307	4080	25.49	20240118	7080	-27.68	20230328	3300	55.15	20231024	6.00	N	104200	500	74 억		131842	N	N	0	N	00	N
73	20240319	090743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5200	70	2	1.36	26459380	5147	3.55	5150	5200	5100	6660	3600	5130	5140.74	0.89	0	-492	5383	5256	5163	5036	4943	5320	5100	74	1530	500	3280	10	1	14827550	771	30.59	0.92	12	0.03	170.00	5673.00	7100	20230315	-26.76	3300	20231024	57.58	5840	-10.96	20240307	4080	27.45	20240118	7080	-26.55	20230328	3300	57.58	20231024	6.00	N	104200	500	74 억		131842	N	N	0	N	00	N
74	20240318	160738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5130	50	2	0.98	750351830	144418	96.27	5080	5290	5070	6600	3560	5080	5196.27	0.75	0	20970	5286	5182	5106	5002	4926	5145	4965	74	1520	500	3250	10	1	14827550	761	30.18	0.90	12	0.97	170.00	5673.00	7140	20230313	-28.15	3300	20231024	55.45	5840	-12.16	20240307	4080	25.74	20240118	7080	-27.54	20230328	3300	55.45	20231024	5.94	N	104200	500	74 억		110866	N	N	0	N	00	N
75	20240318	150738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5140	60	2	1.18	693409430	133327	88.88	5080	5290	5070	6600	3560	5080	5201.02	0.75	0	19697	5286	5182	5106	5002	4926	5145	4965	74	1520	500	3250	10	1	14827550	762	30.24	0.91	12	0.90	170.00	5673.00	7140	20230313	-28.01	3300	20231024	55.76	5840	-11.99	20240307	4080	25.98	20240118	7080	-27.40	20230328	3300	55.76	20231024	5.94	N	104200	500	74 억		110866	N	N	0	N	00	N
76	20240318	140739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5190	110	2	2.17	619067670	118918	79.28	5080	5290	5070	6600	3560	5080	5206.07	0.75	0	18719	5286	5182	5106	5002	4926	5145	4965	74	1520	500	3250	10	1	14827550	770	30.53	0.91	12	0.80	170.00	5673.00	7140	20230313	-27.31	3300	20231024	57.27	5840	-11.13	20240307	4080	27.21	20240118	7080	-26.69	20230328	3300	57.27	20231024	5.94	N	104200	500	74 억		110866	N	N	0	N	00	N
77	20240318	130738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5160	80	2	1.57	579802600	111328	74.22	5080	5290	5070	6600	3560	5080	5208.31	0.75	0	17499	5286	5182	5106	5002	4926	5145	4965	74	1520	500	3250	10	1	14827550	765	30.35	0.91	12	0.75	170.00	5673.00	7140	20230313	-27.73	3300	20231024	56.36	5840	-11.64	20240307	4080	26.47	20240118	7080	-27.12	20230328	3300	56.36	20231024	5.94	N	104200	500	74 억		110866	N	N	0	N	00	N
78	20240318	120733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5210	130	2	2.56	527724640	101225	67.48	5080	5290	5070	6600	3560	5080	5213.67	0.75	0	17405	5286	5182	5106	5002	4926	5145	4965	74	1520	500	3250	10	1	14827550	773	30.65	0.92	12	0.68	170.00	5673.00	7140	20230313	-27.03	3300	20231024	57.88	5840	-10.79	20240307	4080	27.70	20240118	7080	-26.41	20230328	3300	57.88	20231024	5.94	N	104200	500	74 억		110866	N	N	0	N	00	N
79	20240318	110740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5170	90	2	1.77	502919340	96423	64.28	5080	5290	5070	6600	3560	5080	5216.07	0.75	0	18321	5286	5182	5106	5002	4926	5145	4965	74	1520	500	3250	10	1	14827550	767	30.41	0.91	12	0.65	170.00	5673.00	7140	20230313	-27.59	3300	20231024	56.67	5840	-11.47	20240307	4080	26.72	20240118	7080	-26.98	20230328	3300	56.67	20231024	5.94	N	104200	500	74 억		110866	N	N	0	N	00	N
80	20240318	100737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5230	150	2	2.95	458567380	87858	58.57	5080	5290	5070	6600	3560	5080	5219.77	0.75	0	17198	5286	5182	5106	5002	4926	5145	4965	74	1520	500	3250	10	1	14827550	775	30.76	0.92	12	0.59	170.00	5673.00	7140	20230313	-26.75	3300	20231024	58.48	5840	-10.45	20240307	4080	28.19	20240118	7080	-26.13	20230328	3300	58.48	20231024	5.94	N	104200	500	74 억		110866	N	N	0	N	00	N
81	20240318	090737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5280	200	2	3.94	142703450	27450	18.30	5080	5290	5070	6600	3560	5080	5199.63	0.75	0	9996	5286	5182	5106	5002	4926	5145	4965	74	1520	500	3250	10	1	14827550	783	31.06	0.93	12	0.19	170.00	5673.00	7140	20230313	-26.05	3300	20231024	60.00	5840	-9.59	20240307	4080	29.41	20240118	7080	-25.42	20230328	3300	60.00	20231024	5.94	N	104200	500	74 억		110866	N	N	0	N	00	N
82	20240315	160730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5080	-130	5	-2.50	741581160	145075	65.72	5150	5210	5030	6770	3650	5210	5111.88	0.61	0	19838	5556	5382	5266	5092	4976	5325	5035	74	1560	500	3330	10	1	14827550	753	29.88	0.90	12	0.98	170.00	5673.00	7410	20230310	-31.44	3300	20231024	53.94	5840	-13.01	20240307	4080	24.51	20240118	7100	-28.45	20230315	3300	53.94	20231024	5.87	N	104200	500	74 억		91021	N	N	0	N	00	N
83	20240315	150705	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5140	-70	5	-1.34	675238510	132053	59.82	5150	5210	5030	6770	3650	5210	5113.39	0.61	0	17988	5556	5382	5266	5092	4976	5325	5035	74	1560	500	3330	10	1	14827550	762	30.24	0.91	12	0.89	170.00	5673.00	7410	20230310	-30.63	3300	20231024	55.76	5840	-11.99	20240307	4080	25.98	20240118	7100	-27.61	20230315	3300	55.76	20231024	5.87	N	104200	500	74 억		91021	N	N	0	N	00	N
84	20240315	140652	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5130	-80	5	-1.54	636733840	124549	56.42	5150	5210	5030	6770	3650	5210	5112.32	0.61	0	18441	5556	5382	5266	5092	4976	5325	5035	74	1560	500	3330	10	1	14827550	761	30.18	0.90	12	0.84	170.00	5673.00	7410	20230310	-30.77	3300	20231024	55.45	5840	-12.16	20240307	4080	25.74	20240118	7100	-27.75	20230315	3300	55.45	20231024	5.87	N	104200	500	74 억		91021	N	N	0	N	00	N
85	20240315	130731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5160	-50	5	-0.96	585988390	114681	51.95	5150	5210	5030	6770	3650	5210	5109.73	0.61	0	16216	5556	5382	5266	5092	4976	5325	5035	74	1560	500	3330	10	1	14827550	765	30.35	0.91	12	0.77	170.00	5673.00	7410	20230310	-30.36	3300	20231024	56.36	5840	-11.64	20240307	4080	26.47	20240118	7100	-27.32	20230315	3300	56.36	20231024	5.87	N	104200	500	74 억		91021	N	N	0	N	00	N
86	20240315	120731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5170	-40	5	-0.77	552992660	108298	49.06	5150	5210	5030	6770	3650	5210	5106.21	0.61	0	16341	5556	5382	5266	5092	4976	5325	5035	74	1560	500	3330	10	1	14827550	767	30.41	0.91	12	0.73	170.00	5673.00	7410	20230310	-30.23	3300	20231024	56.67	5840	-11.47	20240307	4080	26.72	20240118	7100	-27.18	20230315	3300	56.67	20231024	5.87	N	104200	500	74 억		91021	N	N	0	N	00	N
87	20240315	110727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5190	-20	5	-0.38	469212980	92101	41.72	5150	5210	5030	6770	3650	5210	5094.55	0.61	0	13837	5556	5382	5266	5092	4976	5325	5035	74	1560	500	3330	10	1	14827550	770	30.53	0.91	12	0.62	170.00	5673.00	7410	20230310	-29.96	3300	20231024	57.27	5840	-11.13	20240307	4080	27.21	20240118	7100	-26.90	20230315	3300	57.27	20231024	5.87	N	104200	500	74 억		91021	N	N	0	N	00	N
88	20240315	100729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5140	-70	5	-1.34	385168100	75815	34.34	5150	5180	5030	6770	3650	5210	5080.37	0.61	0	15790	5556	5382	5266	5092	4976	5325	5035	74	1560	500	3330	10	1	14827550	762	30.24	0.91	12	0.51	170.00	5673.00	7410	20230310	-30.63	3300	20231024	55.76	5840	-11.99	20240307	4080	25.98	20240118	7100	-27.61	20230315	3300	55.76	20231024	5.87	N	104200	500	74 억		91021	N	N	0	N	00	N
89	20240315	090734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5090	-120	5	-2.30	90351100	17706	8.02	5150	5160	5060	6770	3650	5210	5102.85	0.61	0	1303	5556	5382	5266	5092	4976	5325	5035	74	1560	500	3330	10	1	14827550	755	29.94	0.90	12	0.12	170.00	5673.00	7410	20230310	-31.31	3300	20231024	54.24	5840	-12.84	20240307	4080	24.75	20240118	7100	-28.31	20230315	3300	54.24	20231024	5.87	N	104200	500	74 억		91021	N	N	0	N	00	N
90	20240314	160723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5210	-160	5	-2.98	1132837930	216670	56.65	5400	5440	5150	6980	3760	5370	5228.41	0.83	0	-32299	5610	5490	5320	5200	5030	5405	5115	74	1610	500	3430	10	1	14827550	773	30.65	0.92	12	1.46	170.00	5673.00	7780	20230309	-33.03	3300	20231024	57.88	5840	-10.79	20240307	4080	27.70	20240118	7100	-26.62	20230315	3300	57.88	20231024	5.97	N	104200	500	74 억		122753	N	N	0	N	00	N
91	20240314	150726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5180	-190	5	-3.54	1061309960	202872	53.04	5400	5440	5150	6980	3760	5370	5231.43	0.83	0	-34225	5610	5490	5320	5200	5030	5405	5115	74	1610	500	3430	10	1	14827550	768	30.47	0.91	12	1.37	170.00	5673.00	7780	20230309	-33.42	3300	20231024	56.97	5840	-11.30	20240307	4080	26.96	20240118	7100	-27.04	20230315	3300	56.97	20231024	5.97	N	104200	500	74 억		122753	N	N	0	N	00	N
92	20240314	140725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5210	-160	5	-2.98	961592250	183618	48.01	5400	5440	5150	6980	3760	5370	5236.92	0.83	0	-34171	5610	5490	5320	5200	5030	5405	5115	74	1610	500	3430	10	1	14827550	773	30.65	0.92	12	1.24	170.00	5673.00	7780	20230309	-33.03	3300	20231024	57.88	5840	-10.79	20240307	4080	27.70	20240118	7100	-26.62	20230315	3300	57.88	20231024	5.97	N	104200	500	74 억		122753	N	N	0	N	00	N
93	20240314	130722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5190	-180	5	-3.35	844943500	161234	42.15	5400	5440	5150	6980	3760	5370	5240.48	0.83	0	-26284	5610	5490	5320	5200	5030	5405	5115	74	1610	500	3430	10	1	14827550	770	30.53	0.91	12	1.09	170.00	5673.00	7780	20230309	-33.29	3300	20231024	57.27	5840	-11.13	20240307	4080	27.21	20240118	7100	-26.90	20230315	3300	57.27	20231024	5.97	N	104200	500	74 억		122753	N	N	0	N	00	N
94	20240314	120723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5200	-170	5	-3.17	762965200	145386	38.01	5400	5440	5150	6980	3760	5370	5247.86	0.83	0	-25139	5610	5490	5320	5200	5030	5405	5115	74	1610	500	3430	10	1	14827550	771	30.59	0.92	12	0.98	170.00	5673.00	7780	20230309	-33.16	3300	20231024	57.58	5840	-10.96	20240307	4080	27.45	20240118	7100	-26.76	20230315	3300	57.58	20231024	5.97	N	104200	500	74 억		122753	N	N	0	N	00	N
95	20240314	110725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5170	-200	5	-3.72	684543680	130253	34.05	5400	5440	5150	6980	3760	5370	5255.49	0.83	0	-25961	5610	5490	5320	5200	5030	5405	5115	74	1610	500	3430	10	1	14827550	767	30.41	0.91	12	0.88	170.00	5673.00	7780	20230309	-33.55	3300	20231024	56.67	5840	-11.47	20240307	4080	26.72	20240118	7100	-27.18	20230315	3300	56.67	20231024	5.97	N	104200	500	74 억		122753	N	N	0	N	00	N
96	20240314	100729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5220	-150	5	-2.79	597096810	113435	29.66	5400	5440	5150	6980	3760	5370	5263.78	0.83	0	-23430	5610	5490	5320	5200	5030	5405	5115	74	1610	500	3430	10	1	14827550	774	30.71	0.92	12	0.77	170.00	5673.00	7780	20230309	-32.90	3300	20231024	58.18	5840	-10.62	20240307	4080	27.94	20240118	7100	-26.48	20230315	3300	58.18	20231024	5.97	N	104200	500	74 억		122753	N	N	0	N	00	N
97	20240314	090726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5280	-90	5	-1.68	215443710	40114	10.49	5400	5440	5270	6980	3760	5370	5370.79	0.83	0	-6180	5610	5490	5320	5200	5030	5405	5115	74	1610	500	3430	10	1	14827550	783	31.06	0.93	12	0.27	170.00	5673.00	7780	20230309	-32.13	3300	20231024	60.00	5840	-9.59	20240307	4080	29.41	20240118	7100	-25.63	20230315	3300	60.00	20231024	5.97	N	104200	500	74 억		122753	N	N	0	N	00	N
98	20240313	160717	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	-10	5	-0.19	1986968080	374429	88.14	5440	5440	5150	6990	3770	5380	5306.51	0.70	0	19026	5633	5506	5363	5236	5093	5570	5300	74	1610	500	3440	10	1	14827550	796	31.59	0.95	12	2.53	170.00	5673.00	7780	20230309	-30.98	3300	20231024	62.73	5840	-8.05	20240307	4080	31.62	20240118	7140	-24.79	20230313	3300	62.73	20231024	5.86	N	104200	500	74 억		103702	N	N	0	N	00	N
99	20240313	150717	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5280	-100	5	-1.86	1857684470	350200	82.44	5440	5440	5150	6990	3770	5380	5304.64	0.70	0	18898	5633	5506	5363	5236	5093	5570	5300	74	1610	500	3440	10	1	14827550	783	31.06	0.93	12	2.36	170.00	5673.00	7780	20230309	-32.13	3300	20231024	60.00	5840	-9.59	20240307	4080	29.41	20240118	7140	-26.05	20230313	3300	60.00	20231024	5.86	N	104200	500	74 억		103702	N	N	0	N	00	N
100	20240313	140722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5250	-130	5	-2.42	1749608180	329756	77.63	5440	5440	5150	6990	3770	5380	5305.77	0.70	0	23759	5633	5506	5363	5236	5093	5570	5300	74	1610	500	3440	10	1	14827550	778	30.88	0.93	12	2.22	170.00	5673.00	7780	20230309	-32.52	3300	20231024	59.09	5840	-10.10	20240307	4080	28.68	20240118	7140	-26.47	20230313	3300	59.09	20231024	5.86	N	104200	500	74 억		103702	N	N	0	N	00	N
101	20240313	130724	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5250	-130	5	-2.42	1311071720	245520	57.80	5440	5440	5240	6990	3770	5380	5339.98	0.70	0	4496	5633	5506	5363	5236	5093	5570	5300	74	1610	500	3440	10	1	14827550	778	30.88	0.93	12	1.66	170.00	5673.00	7780	20230309	-32.52	3300	20231024	59.09	5840	-10.10	20240307	4080	28.68	20240118	7140	-26.47	20230313	3300	59.09	20231024	5.86	N	104200	500	74 억		103702	N	N	0	N	00	N
102	20240313	120719	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5320	-60	5	-1.12	1057844060	197500	46.49	5440	5440	5290	6990	3770	5380	5356.17	0.70	0	20363	5633	5506	5363	5236	5093	5570	5300	74	1610	500	3440	10	1	14827550	789	31.29	0.94	12	1.33	170.00	5673.00	7780	20230309	-31.62	3300	20231024	61.21	5840	-8.90	20240307	4080	30.39	20240118	7140	-25.49	20230313	3300	61.21	20231024	5.86	N	104200	500	74 억		103702	N	N	0	N	00	N
103	20240313	110717	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	-10	5	-0.19	843428290	157448	37.06	5440	5440	5290	6990	3770	5380	5356.87	0.70	0	20469	5633	5506	5363	5236	5093	5570	5300	74	1610	500	3440	10	1	14827550	796	31.59	0.95	12	1.06	170.00	5673.00	7780	20230309	-30.98	3300	20231024	62.73	5840	-8.05	20240307	4080	31.62	20240118	7140	-24.79	20230313	3300	62.73	20231024	5.86	N	104200	500	74 억		103702	N	N	0	N	00	N
104	20240313	100715	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5380	0	3	0.00	667709750	124702	29.36	5440	5440	5290	6990	3770	5380	5354.44	0.70	0	16912	5633	5506	5363	5236	5093	5570	5300	74	1610	500	3440	10	1	14827550	798	31.65	0.95	12	0.84	170.00	5673.00	7780	20230309	-30.85	3300	20231024	63.03	5840	-7.88	20240307	4080	31.86	20240118	7140	-24.65	20230313	3300	63.03	20231024	5.86	N	104200	500	74 억		103702	N	N	0	N	00	N
105	20240313	090720	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5330	-50	5	-0.93	133189320	24814	5.84	5440	5440	5310	6990	3770	5380	5367.51	0.70	0	-6009	5633	5506	5363	5236	5093	5570	5300	74	1610	500	3440	10	1	14827550	790	31.35	0.94	12	0.17	170.00	5673.00	7780	20230309	-31.49	3300	20231024	61.52	5840	-8.73	20240307	4080	30.64	20240118	7140	-25.35	20230313	3300	61.52	20231024	5.86	N	104200	500	74 억		103702	N	N	0	N	00	N
106	20240312	160709	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5380	20	2	0.37	2209306370	412754	16.35	5370	5490	5220	6960	3760	5360	5352.57	0.59	0	13992	6110	5735	5365	4990	4620	5922	5177	74	1600	500	3430	10	1	14827550	798	31.65	0.95	12	2.78	170.00	5673.00	7810	20230307	-31.11	3300	20231024	63.03	5840	-7.88	20240307	4080	31.86	20240118	7140	-24.65	20230313	3300	63.03	20231024	5.75	N	104200	500	74 억		87055	N	N	0	N	00	N
107	20240312	150708	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5360	0	3	0.00	2105830290	393485	15.59	5370	5490	5220	6960	3760	5360	5351.72	0.59	0	11979	6110	5735	5365	4990	4620	5922	5177	74	1600	500	3430	10	1	14827550	795	31.53	0.94	12	2.65	170.00	5673.00	7810	20230307	-31.37	3300	20231024	62.42	5840	-8.22	20240307	4080	31.37	20240118	7140	-24.93	20230313	3300	62.42	20231024	5.75	N	104200	500	74 억		87055	N	N	0	N	00	N
108	20240312	140702	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5310	-50	5	-0.93	1881282830	351356	13.92	5370	5490	5220	6960	3760	5360	5354.34	0.59	0	-1825	6110	5735	5365	4990	4620	5922	5177	74	1600	500	3430	10	1	14827550	787	31.24	0.94	12	2.37	170.00	5673.00	7810	20230307	-32.01	3300	20231024	60.91	5840	-9.08	20240307	4080	30.15	20240118	7140	-25.63	20230313	3300	60.91	20231024	5.75	N	104200	500	74 억		87055	N	N	0	N	00	N
109	20240312	130636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5390	30	2	0.56	1709996000	319319	12.65	5370	5490	5220	6960	3760	5360	5355.12	0.59	0	1637	6110	5735	5365	4990	4620	5922	5177	74	1600	500	3430	10	1	14827550	799	31.71	0.95	12	2.15	170.00	5673.00	7810	20230307	-30.99	3300	20231024	63.33	5840	-7.71	20240307	4080	32.11	20240118	7140	-24.51	20230313	3300	63.33	20231024	5.75	N	104200	500	74 억		87055	N	N	0	N	00	N
110	20240312	120711	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	10	2	0.19	1495164010	279502	11.07	5370	5490	5220	6960	3760	5360	5349.35	0.59	0	-2629	6110	5735	5365	4990	4620	5922	5177	74	1600	500	3430	10	1	14827550	796	31.59	0.95	12	1.89	170.00	5673.00	7810	20230307	-31.24	3300	20231024	62.73	5840	-8.05	20240307	4080	31.62	20240118	7140	-24.79	20230313	3300	62.73	20231024	5.75	N	104200	500	74 억		87055	N	N	0	N	00	N
111	20240312	110710	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5340	-20	5	-0.37	1283650590	240285	9.52	5370	5490	5220	6960	3760	5360	5342.14	0.59	0	-3464	6110	5735	5365	4990	4620	5922	5177	74	1600	500	3430	10	1	14827550	792	31.41	0.94	12	1.62	170.00	5673.00	7810	20230307	-31.63	3300	20231024	61.82	5840	-8.56	20240307	4080	30.88	20240118	7140	-25.21	20230313	3300	61.82	20231024	5.75	N	104200	500	74 억		87055	N	N	0	N	00	N
112	20240312	100709	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5390	30	2	0.56	983775090	184575	7.31	5370	5490	5220	6960	3760	5360	5329.81	0.59	0	-3735	6110	5735	5365	4990	4620	5922	5177	74	1600	500	3430	10	1	14827550	799	31.71	0.95	12	1.24	170.00	5673.00	7810	20230307	-30.99	3300	20231024	63.33	5840	-7.71	20240307	4080	32.11	20240118	7140	-24.51	20230313	3300	63.33	20231024	5.75	N	104200	500	74 억		87055	N	N	0	N	00	N
113	20240312	090708	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5280	-80	5	-1.49	252026210	47431	1.88	5370	5370	5250	6960	3760	5360	5312.68	0.59	0	-8370	6110	5735	5365	4990	4620	5922	5177	74	1600	500	3430	10	1	14827550	783	31.06	0.93	12	0.32	170.00	5673.00	7810	20230307	-32.39	3300	20231024	60.00	5840	-9.59	20240307	4080	29.41	20240118	7140	-26.05	20230313	3300	60.00	20231024	5.75	N	104200	500	74 억		87055	N	N	0	N	00	N
114	20240311	160707	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5360	200	2	3.88	13767519395	2512608	292.19	5130	5740	4995	6700	3620	5160	5479.46	0.65	0	-3936	5560	5360	5210	5010	4860	5460	5110	74	1540	500	3300	10	1	14827550	795	31.53	0.94	12	16.95	170.00	5673.00	7810	20230307	-31.37	3300	20231024	62.42	5840	-8.22	20240307	4080	31.37	20240118	7140	-24.93	20230313	3300	62.42	20231024	5.28	N	104200	500	74 억		96142	N	N	0	N	00	N
115	20240311	150706	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	140	2	2.71	13376235425	2439163	283.65	5130	5740	4995	6700	3620	5160	5483.96	0.65	0	-10446	5560	5360	5210	5010	4860	5460	5110	74	1540	500	3300	10	1	14827550	786	31.18	0.93	12	16.45	170.00	5673.00	7810	20230307	-32.14	3300	20231024	60.61	5840	-9.25	20240307	4080	29.90	20240118	7140	-25.77	20230313	3300	60.61	20231024	5.28	N	104200	500	74 억		96142	N	N	0	N	00	N
116	20240311	140704	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5350	190	2	3.68	12943157075	2357624	274.16	5130	5740	4995	6700	3620	5160	5489.93	0.65	0	-29617	5560	5360	5210	5010	4860	5460	5110	74	1540	500	3300	10	1	14827550	793	31.47	0.94	12	15.90	170.00	5673.00	7810	20230307	-31.50	3300	20231024	62.12	5840	-8.39	20240307	4080	31.13	20240118	7140	-25.07	20230313	3300	62.12	20231024	5.28	N	104200	500	74 억		96142	N	N	0	N	00	N
117	20240311	130705	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5360	200	2	3.88	11760219145	2136341	248.43	5130	5740	4995	6700	3620	5160	5504.86	0.65	0	-43025	5560	5360	5210	5010	4860	5460	5110	74	1540	500	3300	10	1	14827550	795	31.53	0.94	12	14.41	170.00	5673.00	7810	20230307	-31.37	3300	20231024	62.42	5840	-8.22	20240307	4080	31.37	20240118	7140	-24.93	20230313	3300	62.42	20231024	5.28	N	104200	500	74 억		96142	N	N	0	N	00	N
118	20240311	120706	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5360	200	2	3.88	2605100475	492823	57.31	5130	5440	4995	6700	3620	5160	5286.11	0.65	0	14111	5560	5360	5210	5010	4860	5460	5110	74	1540	500	3300	10	1	14827550	795	31.53	0.94	12	3.32	170.00	5673.00	7810	20230307	-31.37	3300	20231024	62.42	5840	-8.22	20240307	4080	31.37	20240118	7140	-24.93	20230313	3300	62.42	20231024	5.28	N	104200	500	74 억		96142	N	N	0	N	00	N
119	20240311	110702	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	210	2	4.07	2209074215	418981	48.72	5130	5440	4995	6700	3620	5160	5272.52	0.65	0	2574	5560	5360	5210	5010	4860	5460	5110	74	1540	500	3300	10	1	14827550	796	31.59	0.95	12	2.83	170.00	5673.00	7810	20230307	-31.24	3300	20231024	62.73	5840	-8.05	20240307	4080	31.62	20240118	7140	-24.79	20230313	3300	62.73	20231024	5.28	N	104200	500	74 억		96142	N	N	0	N	00	N
120	20240311	100655	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5310	150	2	2.91	1608888555	306922	35.69	5130	5400	4995	6700	3620	5160	5242.04	0.65	0	-7329	5560	5360	5210	5010	4860	5460	5110	74	1540	500	3300	10	1	14827550	787	31.24	0.94	12	2.07	170.00	5673.00	7810	20230307	-32.01	3300	20231024	60.91	5840	-9.08	20240307	4080	30.15	20240118	7140	-25.63	20230313	3300	60.91	20231024	5.28	N	104200	500	74 억		96142	N	N	0	N	00	N
121	20240311	090659	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5080	-80	5	-1.55	322533405	63694	7.41	5130	5150	4995	6700	3620	5160	5063.61	0.65	0	12231	5560	5360	5210	5010	4860	5460	5110	74	1540	500	3300	10	1	14827550	753	29.88	0.90	12	0.43	170.00	5673.00	7810	20230307	-34.96	3300	20231024	53.94	5840	-13.01	20240307	4080	24.51	20240118	7140	-28.85	20230313	3300	53.94	20231024	5.28	N	104200	500	74 억		96142	N	N	0	N	00	N
122	20240308	160704	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5160	-40	5	-0.77	4453791520	853258	16.98	5150	5410	5060	6760	3640	5200	5219.77	0.54	0	22428	6186	5692	5346	4852	4506	5940	5100	74	1560	500	3320	10	1	14827550	765	30.35	0.91	12	5.75	170.00	5673.00	7810	20230307	-33.93	3300	20231024	56.36	5840	-11.64	20240307	4080	26.47	20240118	7780	-33.68	20230309	3300	56.36	20231024	5.33	N	104200	500	74 억		79469	N	N	0	N	00	N
123	20240308	150701	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5160	-40	5	-0.77	4199270470	803875	16.00	5150	5410	5060	6760	3640	5200	5223.80	0.54	0	15676	6186	5692	5346	4852	4506	5940	5100	74	1560	500	3320	10	1	14827550	765	30.35	0.91	12	5.42	170.00	5673.00	7810	20230307	-33.93	3300	20231024	56.36	5840	-11.64	20240307	4080	26.47	20240118	7780	-33.68	20230309	3300	56.36	20231024	5.33	N	104200	500	74 억		79469	N	N	0	N	00	N
124	20240308	140658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5190	-10	5	-0.19	3928584280	751737	14.96	5150	5410	5060	6760	3640	5200	5226.03	0.54	0	13402	6186	5692	5346	4852	4506	5940	5100	74	1560	500	3320	10	1	14827550	770	30.53	0.91	12	5.07	170.00	5673.00	7810	20230307	-33.55	3300	20231024	57.27	5840	-11.13	20240307	4080	27.21	20240118	7780	-33.29	20230309	3300	57.27	20231024	5.33	N	104200	500	74 억		79469	N	N	0	N	00	N
125	20240308	130656	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5150	-50	5	-0.96	3696642730	707017	14.07	5150	5410	5060	6760	3640	5200	5228.53	0.54	0	7947	6186	5692	5346	4852	4506	5940	5100	74	1560	500	3320	10	1	14827550	764	30.29	0.91	12	4.77	170.00	5673.00	7810	20230307	-34.06	3300	20231024	56.06	5840	-11.82	20240307	4080	26.23	20240118	7780	-33.80	20230309	3300	56.06	20231024	5.33	N	104200	500	74 억		79469	N	N	0	N	00	N
126	20240308	120656	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5230	30	2	0.58	1670538960	323450	6.44	5150	5260	5060	6760	3640	5200	5164.70	0.54	0	18221	6186	5692	5346	4852	4506	5940	5100	74	1560	500	3320	10	1	14827550	775	30.76	0.92	12	2.18	170.00	5673.00	7810	20230307	-33.03	3300	20231024	58.48	5840	-10.45	20240307	4080	28.19	20240118	7780	-32.78	20230309	3300	58.48	20231024	5.33	N	104200	500	74 억		79469	N	N	0	N	00	N
127	20240308	110658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5130	-70	5	-1.35	1521352630	294577	5.86	5150	5260	5060	6760	3640	5200	5164.47	0.54	0	19073	6186	5692	5346	4852	4506	5940	5100	74	1560	500	3320	10	1	14827550	761	30.18	0.90	12	1.99	170.00	5673.00	7810	20230307	-34.31	3300	20231024	55.45	5840	-12.16	20240307	4080	25.74	20240118	7780	-34.06	20230309	3300	55.45	20231024	5.33	N	104200	500	74 억		79469	N	N	0	N	00	N
128	20240308	100653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5200	0	3	0.00	1188433470	230237	4.58	5150	5260	5060	6760	3640	5200	5161.70	0.54	0	8771	6186	5692	5346	4852	4506	5940	5100	74	1560	500	3320	10	1	14827550	771	30.59	0.92	12	1.55	170.00	5673.00	7810	20230307	-33.42	3300	20231024	57.58	5840	-10.96	20240307	4080	27.45	20240118	7780	-33.16	20230309	3300	57.58	20231024	5.33	N	104200	500	74 억		79469	N	N	0	N	00	N
129	20240308	090654	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5140	-60	5	-1.15	263795800	51441	1.02	5150	5170	5090	6760	3640	5200	5127.43	0.54	0	8870	6186	5692	5346	4852	4506	5940	5100	74	1560	500	3320	10	1	14827550	762	30.24	0.91	12	0.35	170.00	5673.00	7810	20230307	-34.19	3300	20231024	55.76	5840	-11.99	20240307	4080	25.98	20240118	7780	-33.93	20230309	3300	55.76	20231024	5.33	N	104200	500	74 억		79469	N	N	0	N	00	N
130	20240307	160655	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5200	110	2	2.16	27354226090	5008312	609.65	5070	5840	5000	6610	3570	5090	5462.14	1.05	0	-77933	5416	5252	5166	5002	4916	5210	4960	74	1520	500	3250	10	1	14827550	771	30.59	0.92	12	33.78	170.00	5673.00	7810	20230307	-33.42	3300	20231024	57.58	5840	-10.96	20240307	4080	27.45	20240118	7810	-33.42	20230307	3300	57.58	20231024	5.11	N	104200	500	74 억		155206	N	N	0	N	00	N
131	20240307	150636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5050	-40	5	-0.79	26728404720	4887025	594.89	5070	5840	5000	6610	3570	5090	5469.28	1.05	0	-68899	5416	5252	5166	5002	4916	5210	4960	74	1520	500	3250	10	1	14827550	749	29.71	0.89	12	32.96	170.00	5673.00	7810	20230307	-35.34	3300	20231024	53.03	5840	-13.53	20240307	4080	23.77	20240118	7810	-35.34	20230307	3300	53.03	20231024	5.11	N	104200	500	74 억		155206	N	N	0	N	00	N
132	20240307	140645	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5090	0	3	0.00	26264906430	4795264	583.72	5070	5840	5000	6610	3570	5090	5477.28	1.05	0	-94578	5416	5252	5166	5002	4916	5210	4960	74	1520	500	3250	10	1	14827550	755	29.94	0.90	12	32.34	170.00	5673.00	7810	20230307	-34.83	3300	20231024	54.24	5840	-12.84	20240307	4080	24.75	20240118	7810	-34.83	20230307	3300	54.24	20231024	5.11	N	104200	500	74 억		155206	N	N	0	N	00	N
133	20240307	130646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5020	-70	5	-1.38	25853859020	4714432	573.88	5070	5840	5000	6610	3570	5090	5484.01	1.05	0	-98901	5416	5252	5166	5002	4916	5210	4960	74	1520	500	3250	10	1	14827550	744	29.53	0.88	12	31.80	170.00	5673.00	7810	20230307	-35.72	3300	20231024	52.12	5840	-14.04	20240307	4080	23.04	20240118	7810	-35.72	20230307	3300	52.12	20231024	5.11	N	104200	500	74 억		155206	N	N	0	N	00	N
134	20240307	120649	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5090	0	3	0.00	25077376480	4560832	555.18	5070	5840	5000	6610	3570	5090	5498.45	1.05	0	-115256	5416	5252	5166	5002	4916	5210	4960	74	1520	500	3250	10	1	14827550	755	29.94	0.90	12	30.76	170.00	5673.00	7810	20230307	-34.83	3300	20231024	54.24	5840	-12.84	20240307	4080	24.75	20240118	7810	-34.83	20230307	3300	54.24	20231024	5.11	N	104200	500	74 억		155206	N	N	0	N	00	N
135	20240307	110655	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5280	190	2	3.73	23321571540	4221253	513.84	5070	5840	5000	6610	3570	5090	5524.83	1.05	0	-137712	5416	5252	5166	5002	4916	5210	4960	74	1520	500	3250	10	1	14827550	783	31.06	0.93	12	28.47	170.00	5673.00	7810	20230307	-32.39	3300	20231024	60.00	5840	-9.59	20240307	4080	29.41	20240118	7810	-32.39	20230307	3300	60.00	20231024	5.11	N	104200	500	74 억		155206	N	N	0	N	00	N
136	20240307	100650	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5340	250	2	4.91	4148003380	786897	95.79	5070	5440	5000	6610	3570	5090	5271.41	1.05	0	-60396	5416	5252	5166	5002	4916	5210	4960	74	1520	500	3250	10	1	14827550	792	31.41	0.94	12	5.31	170.00	5673.00	7810	20230307	-31.63	3300	20231024	61.82	5650	-5.49	20240305	4080	30.88	20240118	7810	-31.63	20230307	3300	61.82	20231024	5.11	N	104200	500	74 억		155206	N	N	0	N	00	N
137	20240307	090651	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5040	-50	5	-0.98	279907300	55506	6.76	5070	5110	5000	6610	3570	5090	5042.58	1.05	0	2245	5416	5252	5166	5002	4916	5210	4960	74	1520	500	3250	10	1	14827550	747	29.65	0.89	12	0.37	170.00	5673.00	7810	20230307	-35.47	3300	20231024	52.73	5650	-10.80	20240305	4080	23.53	20240118	7810	-35.47	20230307	3300	52.73	20231024	5.11	N	104200	500	74 억		155206	N	N	0	N	00	N
138	20240306	160646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5090	-210	5	-3.96	4219431390	811815	9.07	5300	5330	5080	6890	3710	5300	5197.71	1.06	0	-16059	6246	5772	5176	4702	4106	6010	4940	74	1590	500	3390	10	1	14827550	755	29.94	0.90	12	5.48	170.00	5673.00	7810	20230307	-34.83	3300	20231024	54.24	5650	-9.91	20240305	4080	24.75	20240118	7810	-34.83	20230307	3300	54.24	20231024	4.92	N	104200	500	74 억		157359	N	N	0	N	00	N
139	20240306	150647	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5100	-200	5	-3.77	3864237420	742087	8.29	5300	5330	5080	6890	3710	5300	5207.11	1.06	0	-11677	6246	5772	5176	4702	4106	6010	4940	74	1590	500	3390	10	1	14827550	756	30.00	0.90	12	5.00	170.00	5673.00	7810	20230307	-34.70	3300	20231024	54.55	5650	-9.73	20240305	4080	25.00	20240118	7810	-34.70	20230307	3300	54.55	20231024	4.92	N	104200	500	74 억		157359	N	N	0	N	00	N
140	20240306	140650	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5130	-170	5	-3.21	3708581340	711570	7.95	5300	5330	5080	6890	3710	5300	5211.68	1.06	0	-12727	6246	5772	5176	4702	4106	6010	4940	74	1590	500	3390	10	1	14827550	761	30.18	0.90	12	4.80	170.00	5673.00	7810	20230307	-34.31	3300	20231024	55.45	5650	-9.20	20240305	4080	25.74	20240118	7810	-34.31	20230307	3300	55.45	20231024	4.92	N	104200	500	74 억		157359	N	N	0	N	00	N
141	20240306	130652	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5100	-200	5	-3.77	3523499660	675315	7.55	5300	5330	5090	6890	3710	5300	5217.42	1.06	0	-5571	6246	5772	5176	4702	4106	6010	4940	74	1590	500	3390	10	1	14827550	756	30.00	0.90	12	4.55	170.00	5673.00	7810	20230307	-34.70	3300	20231024	54.55	5650	-9.73	20240305	4080	25.00	20240118	7810	-34.70	20230307	3300	54.55	20231024	4.92	N	104200	500	74 억		157359	N	N	0	N	00	N
142	20240306	120649	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5170	-130	5	-2.45	3027440980	578262	6.46	5300	5330	5120	6890	3710	5300	5235.28	1.06	0	-15692	6246	5772	5176	4702	4106	6010	4940	74	1590	500	3390	10	1	14827550	767	30.41	0.91	12	3.90	170.00	5673.00	7810	20230307	-33.80	3300	20231024	56.67	5650	-8.50	20240305	4080	26.72	20240118	7810	-33.80	20230307	3300	56.67	20231024	4.92	N	104200	500	74 억		157359	N	N	0	N	00	N
143	20240306	110647	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5160	-140	5	-2.64	2574453250	490504	5.48	5300	5330	5160	6890	3710	5300	5248.46	1.06	0	-10636	6246	5772	5176	4702	4106	6010	4940	74	1590	500	3390	10	1	14827550	765	30.35	0.91	12	3.31	170.00	5673.00	7810	20230307	-33.93	3300	20231024	56.36	5650	-8.67	20240305	4080	26.47	20240118	7810	-33.93	20230307	3300	56.36	20231024	4.92	N	104200	500	74 억		157359	N	N	0	N	00	N
144	20240306	100635	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5220	-80	5	-1.51	2015795630	382767	4.28	5300	5330	5200	6890	3710	5300	5266.27	1.06	0	-33709	6246	5772	5176	4702	4106	6010	4940	74	1590	500	3390	10	1	14827550	774	30.71	0.92	12	2.58	170.00	5673.00	7810	20230307	-33.16	3300	20231024	58.18	5650	-7.61	20240305	4080	27.94	20240118	7810	-33.16	20230307	3300	58.18	20231024	4.92	N	104200	500	74 억		157359	N	N	0	N	00	N
145	20240306	090647	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5270	-30	5	-0.57	850907630	160859	1.80	5300	5330	5230	6890	3710	5300	5289.70	1.06	0	-15296	6246	5772	5176	4702	4106	6010	4940	74	1590	500	3390	10	1	14827550	781	31.00	0.93	12	1.08	170.00	5673.00	7810	20230307	-32.52	3300	20231024	59.70	5650	-6.73	20240305	4080	29.17	20240118	7810	-32.52	20230307	3300	59.70	20231024	4.92	N	104200	500	74 억		157359	N	N	0	N	00	N
146	20240305	160643	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5300	700	2	15.22	47230290435	8874633	3861.07	4600	5650	4580	5980	3220	4600	5321.96	0.92	0	46024	4770	4685	4635	4550	4500	4660	4525	74	1380	500	2940	10	1	14827550	786	31.18	0.93	12	59.85	170.00	5673.00	7810	20230307	-32.14	3300	20231024	60.61	5650	-6.19	20240305	4080	29.90	20240118	7810	-32.14	20230307	3300	60.61	20231024	4.90	N	104200	500	74 억		135885	N	N	0	N	00	N
147	20240305	150644	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5240	640	2	13.91	45060556995	8466907	3683.68	4600	5650	4580	5980	3220	4600	5321.96	0.92	0	-20263	4770	4685	4635	4550	4500	4660	4525	74	1380	500	2940	10	1	14827550	777	30.82	0.92	12	57.10	170.00	5673.00	7810	20230307	-32.91	3300	20231024	58.79	5650	-7.26	20240305	4080	28.43	20240118	7810	-32.91	20230307	3300	58.79	20231024	4.90	N	104200	500	74 억		135885	N	N	0	N	00	N
148	20240305	140636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5220	620	2	13.48	41306551045	7752528	3372.88	4600	5650	4580	5980	3220	4600	5328.14	0.92	0	-53203	4770	4685	4635	4550	4500	4660	4525	74	1380	500	2940	10	1	14827550	774	30.71	0.92	12	52.28	170.00	5673.00	7810	20230307	-33.16	3300	20231024	58.18	5650	-7.61	20240305	4080	27.94	20240118	7810	-33.16	20230307	3300	58.18	20231024	4.90	N	104200	500	74 억		135885	N	N	0	N	00	N
149	20240305	130638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5370	770	2	16.74	35753672665	6691972	2911.46	4600	5650	4580	5980	3220	4600	5342.77	0.92	0	-93759	4770	4685	4635	4550	4500	4660	4525	74	1380	500	2940	10	1	14827550	796	31.59	0.95	12	45.13	170.00	5673.00	7810	20230307	-31.24	3300	20231024	62.73	5650	-4.96	20240305	4080	31.62	20240118	7810	-31.24	20230307	3300	62.73	20231024	4.90	N	104200	500	74 억		135885	N	N	0	N	00	N
150	20240305	120637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5470	870	2	18.91	10624043005	2048233	891.12	4600	5500	4580	5980	3220	4600	5186.93	0.92	0	-14709	4770	4685	4635	4550	4500	4660	4525	74	1380	500	2940	10	1	14827550	811	32.18	0.96	12	13.81	170.00	5673.00	7810	20230307	-29.96	3300	20231024	65.76	5500	-0.55	20240305	4080	34.07	20240118	7810	-29.96	20230307	3300	65.76	20231024	4.90	N	104200	500	74 억		135885	N	N	0	N	00	N
151	20240305	110639	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4885	285	2	6.20	1913971685	398189	173.24	4600	4980	4580	5980	3220	4600	4806.69	0.92	0	-14965	4770	4685	4635	4550	4500	4660	4525	74	1380	500	2940	5	1	14827550	724	28.74	0.86	12	2.69	170.00	5673.00	7810	20230307	-37.45	3300	20231024	48.03	5330	-8.35	20240228	4080	19.73	20240118	7810	-37.45	20230307	3300	48.03	20231024	4.90	N	104200	500	74 억		135885	N	N	0	N	00	N
152	20240305	100635	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4705	105	2	2.28	454929340	97019	42.21	4600	4780	4580	5980	3220	4600	4689.07	0.92	0	-12898	4770	4685	4635	4550	4500	4660	4525	74	1380	500	2940	5	1	14827550	698	27.68	0.83	12	0.65	170.00	5673.00	7810	20230307	-39.76	3300	20231024	42.58	5330	-11.73	20240228	4080	15.32	20240118	7810	-39.76	20230307	3300	42.58	20231024	4.90	N	104200	500	74 억		135885	N	N	0	N	00	N
153	20240305	090636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	32516175	7072	3.08	4600	4630	4580	5980	3220	4600	4597.88	0.92	0	-1279	4770	4685	4635	4550	4500	4660	4525	74	1380	500	2940	5	1	14827550	684	27.12	0.81	12	0.05	170.00	5673.00	7810	20230307	-40.97	3300	20231024	39.70	5330	-13.51	20240228	4080	12.99	20240118	7810	-40.97	20230307	3300	39.70	20231024	4.90	N	104200	500	74 억		135885	N	N	0	N	00	N
154	20240304	160638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4600	-50	5	-1.08	1038635345	224033	40.13	4690	4720	4585	6040	3255	4650	4636.09	0.78	0	18963	4916	4782	4716	4582	4516	4750	4550	74	1390	500	2970	5	1	14827550	682	27.06	0.81	12	1.51	170.00	5673.00	7810	20230307	-41.10	3300	20231024	39.39	5330	-13.70	20240228	4080	12.75	20240118	7810	-41.10	20230307	3300	39.39	20231024	5.03	N	104200	500	74 억		116270	N	N	0	N	00	N
155	20240304	150634	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4615	-35	5	-0.75	874381835	188297	33.73	4690	4720	4595	6040	3255	4650	4643.63	0.78	0	7732	4916	4782	4716	4582	4516	4750	4550	74	1390	500	2970	5	1	14827550	684	27.15	0.81	12	1.27	170.00	5673.00	7810	20230307	-40.91	3300	20231024	39.85	5330	-13.41	20240228	4080	13.11	20240118	7810	-40.91	20230307	3300	39.85	20231024	5.03	N	104200	500	74 억		116270	N	N	0	N	00	N
156	20240304	140602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4625	-25	5	-0.54	774416520	166621	29.84	4690	4720	4595	6040	3255	4650	4647.77	0.78	0	7445	4916	4782	4716	4582	4516	4750	4550	74	1390	500	2970	5	1	14827550	686	27.21	0.82	12	1.12	170.00	5673.00	7810	20230307	-40.78	3300	20231024	40.15	5330	-13.23	20240228	4080	13.36	20240118	7810	-40.78	20230307	3300	40.15	20231024	5.03	N	104200	500	74 억		116270	N	N	0	N	00	N
157	20240304	130629	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4660	10	2	0.22	634857430	136383	24.43	4690	4720	4615	6040	3255	4650	4654.96	0.78	0	3453	4916	4782	4716	4582	4516	4750	4550	74	1390	500	2970	5	1	14827550	691	27.41	0.82	12	0.92	170.00	5673.00	7810	20230307	-40.33	3300	20231024	41.21	5330	-12.57	20240228	4080	14.22	20240118	7810	-40.33	20230307	3300	41.21	20231024	5.03	N	104200	500	74 억		116270	N	N	0	N	00	N
158	20240304	120606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4665	15	2	0.32	524864095	112820	20.21	4690	4720	4615	6040	3255	4650	4652.23	0.78	0	7743	4916	4782	4716	4582	4516	4750	4550	74	1390	500	2970	5	1	14827550	692	27.44	0.82	12	0.76	170.00	5673.00	7810	20230307	-40.27	3300	20231024	41.36	5330	-12.48	20240228	4080	14.34	20240118	7810	-40.27	20230307	3300	41.36	20231024	5.03	N	104200	500	74 억		116270	N	N	0	N	00	N
159	20240304	110625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4655	5	2	0.11	456481660	98132	17.58	4690	4720	4615	6040	3255	4650	4651.71	0.78	0	13809	4916	4782	4716	4582	4516	4750	4550	74	1390	500	2970	5	1	14827550	690	27.38	0.82	12	0.66	170.00	5673.00	7810	20230307	-40.40	3300	20231024	41.06	5330	-12.66	20240228	4080	14.09	20240118	7810	-40.40	20230307	3300	41.06	20231024	5.03	N	104200	500	74 억		116270	N	N	0	N	00	N
160	20240304	100626	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4660	10	2	0.22	361428575	77634	13.91	4690	4720	4615	6040	3255	4650	4655.54	0.78	0	15672	4916	4782	4716	4582	4516	4750	4550	74	1390	500	2970	5	1	14827550	691	27.41	0.82	12	0.52	170.00	5673.00	7810	20230307	-40.33	3300	20231024	41.21	5330	-12.57	20240228	4080	14.22	20240118	7810	-40.33	20230307	3300	41.21	20231024	5.03	N	104200	500	74 억		116270	N	N	0	N	00	N
161	20240304	090627	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4620	-30	5	-0.65	135729740	29075	5.21	4690	4720	4620	6040	3255	4650	4668.26	0.78	0	2340	4916	4782	4716	4582	4516	4750	4550	74	1390	500	2970	5	1	14827550	685	27.18	0.81	12	0.20	170.00	5673.00	7810	20230307	-40.85	3300	20231024	40.00	5330	-13.32	20240228	4080	13.24	20240118	7810	-40.85	20230307	3300	40.00	20231024	5.03	N	104200	500	74 억		116270	N	N	0	N	00	N