KissMeData/348030/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	161146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	-140	5	-1.72	78349380	9722	174.17	8130	8160	7980	10590	5710	8150	8059.01	0.31	0	-2704	8296	8222	8186	8112	8076	8205	8095	10	2440	100	5700	10	1	9603800	769	13.60	0.96	12	0.10	589.00	8312.00	11860	20230417	-32.46	7150	20231010	12.03	9920	-19.25	20240131	7680	4.30	20240117	11860	-32.46	20230417	7150	12.03	20231010	1.71	N	348030	100	9 억		29967	N	N	0	N	00	N
3	20240329	151147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	-80	5	-0.98	71401940	8858	158.69	8130	8160	7980	10590	5710	8150	8060.73	0.31	0	-2266	8296	8222	8186	8112	8076	8205	8095	10	2440	100	5700	10	1	9603800	775	13.70	0.97	12	0.09	589.00	8312.00	11860	20230417	-31.96	7150	20231010	12.87	9920	-18.65	20240131	7680	5.08	20240117	11860	-31.96	20230417	7150	12.87	20231010	1.71	N	348030	100	9 억		29967	N	N	0	N	00	N
4	20240329	141142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	-140	5	-1.72	51991950	6433	115.25	8130	8160	8010	10590	5710	8150	8082.07	0.31	0	-1799	8296	8222	8186	8112	8076	8205	8095	10	2440	100	5700	10	1	9603800	769	13.60	0.96	12	0.07	589.00	8312.00	11860	20230417	-32.46	7150	20231010	12.03	9920	-19.25	20240131	7680	4.30	20240117	11860	-32.46	20230417	7150	12.03	20231010	1.71	N	348030	100	9 억		29967	N	N	0	N	00	N
5	20240329	131124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	-120	5	-1.47	42352430	5232	93.73	8130	8160	8030	10590	5710	8150	8094.88	0.31	0	-1421	8296	8222	8186	8112	8076	8205	8095	10	2440	100	5700	10	1	9603800	771	13.63	0.97	12	0.05	589.00	8312.00	11860	20230417	-32.29	7150	20231010	12.31	9920	-19.05	20240131	7680	4.56	20240117	11860	-32.29	20230417	7150	12.31	20231010	1.71	N	348030	100	9 억		29967	N	N	0	N	00	N
6	20240329	121136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8110	-40	5	-0.49	37284040	4603	82.46	8130	8160	8050	10590	5710	8150	8099.94	0.31	0	-880	8296	8222	8186	8112	8076	8205	8095	10	2440	100	5700	10	1	9603800	779	13.77	0.98	12	0.05	589.00	8312.00	11860	20230417	-31.62	7150	20231010	13.43	9920	-18.25	20240131	7680	5.60	20240117	11860	-31.62	20230417	7150	13.43	20231010	1.71	N	348030	100	9 억		29967	N	N	0	N	00	N
7	20240329	111122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	0	3	0.00	15606530	1922	34.43	8130	8150	8080	10590	5710	8150	8119.94	0.31	0	-373	8296	8222	8186	8112	8076	8205	8095	10	2440	100	5700	10	1	9603800	783	13.84	0.98	12	0.02	589.00	8312.00	11860	20230417	-31.28	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	11860	-31.28	20230417	7150	13.99	20231010	1.71	N	348030	100	9 억		29967	N	N	0	N	00	N
8	20240329	101123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	-10	5	-0.12	11087700	1367	24.49	8130	8150	8080	10590	5710	8150	8110.97	0.31	0	-204	8296	8222	8186	8112	8076	8205	8095	10	2440	100	5700	10	1	9603800	782	13.82	0.98	12	0.01	589.00	8312.00	11860	20230417	-31.37	7150	20231010	13.85	9920	-17.94	20240131	7680	5.99	20240117	11860	-31.37	20230417	7150	13.85	20231010	1.71	N	348030	100	9 억		29967	N	N	0	N	00	N
9	20240329	091123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	-60	5	-0.74	2753200	339	6.07	8130	8150	8090	10590	5710	8150	8121.53	0.31	0	-59	8296	8222	8186	8112	8076	8205	8095	10	2440	100	5700	10	1	9603800	777	13.74	0.97	12	0.00	589.00	8312.00	11860	20230417	-31.79	7150	20231010	13.15	9920	-18.45	20240131	7680	5.34	20240117	11860	-31.79	20230417	7150	13.15	20231010	1.71	N	348030	100	9 억		29967	N	N	0	N	00	N
10	20240328	161130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	-100	5	-1.21	45648120	5582	61.39	8250	8260	8150	10720	5780	8250	8177.74	0.35	0	-3264	8416	8332	8216	8132	8016	8375	8175	10	2470	100	5770	10	1	9603800	783	13.84	0.98	12	0.06	589.00	8312.00	11860	20230417	-31.28	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	11860	-31.28	20230417	7150	13.99	20231010	1.75	N	348030	100	9 억		33231	N	N	0	N	00	N
11	20240328	151131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8190	-60	5	-0.73	37163310	4542	49.96	8250	8260	8150	10720	5780	8250	8182.15	0.35	0	-2361	8416	8332	8216	8132	8016	8375	8175	10	2470	100	5770	10	1	9603800	787	13.90	0.99	12	0.05	589.00	8312.00	11860	20230417	-30.94	7150	20231010	14.55	9920	-17.44	20240131	7680	6.64	20240117	11860	-30.94	20230417	7150	14.55	20231010	1.75	N	348030	100	9 억		33231	N	N	0	N	00	N
12	20240328	141117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	-90	5	-1.09	28019460	3423	37.65	8250	8260	8150	10720	5780	8250	8185.64	0.35	0	-1629	8416	8332	8216	8132	8016	8375	8175	10	2470	100	5770	10	1	9603800	784	13.85	0.98	12	0.04	589.00	8312.00	11860	20230417	-31.20	7150	20231010	14.13	9920	-17.74	20240131	7680	6.25	20240117	11860	-31.20	20230417	7150	14.13	20231010	1.75	N	348030	100	9 억		33231	N	N	0	N	00	N
13	20240328	131117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8220	-30	5	-0.36	21922970	2678	29.45	8250	8260	8150	10720	5780	8250	8186.32	0.35	0	-1112	8416	8332	8216	8132	8016	8375	8175	10	2470	100	5770	10	1	9603800	789	13.96	0.99	12	0.03	589.00	8312.00	11860	20230417	-30.69	7150	20231010	14.97	9920	-17.14	20240131	7680	7.03	20240117	11860	-30.69	20230417	7150	14.97	20231010	1.75	N	348030	100	9 억		33231	N	N	0	N	00	N
14	20240328	121121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8220	-30	5	-0.36	15041190	1837	20.20	8250	8260	8150	10720	5780	8250	8187.91	0.35	0	-642	8416	8332	8216	8132	8016	8375	8175	10	2470	100	5770	10	1	9603800	789	13.96	0.99	12	0.02	589.00	8312.00	11860	20230417	-30.69	7150	20231010	14.97	9920	-17.14	20240131	7680	7.03	20240117	11860	-30.69	20230417	7150	14.97	20231010	1.75	N	348030	100	9 억		33231	N	N	0	N	00	N
15	20240328	111126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	-10	5	-0.12	14506270	1772	19.49	8250	8260	8150	10720	5780	8250	8186.38	0.35	0	-585	8416	8332	8216	8132	8016	8375	8175	10	2470	100	5770	10	1	9603800	791	13.99	0.99	12	0.02	589.00	8312.00	11860	20230417	-30.52	7150	20231010	15.24	9920	-16.94	20240131	7680	7.29	20240117	11860	-30.52	20230417	7150	15.24	20231010	1.75	N	348030	100	9 억		33231	N	N	0	N	00	N
16	20240328	101135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	-10	5	-0.12	9588580	1171	12.88	8250	8260	8150	10720	5780	8250	8188.37	0.35	0	-545	8416	8332	8216	8132	8016	8375	8175	10	2470	100	5770	10	1	9603800	791	13.99	0.99	12	0.01	589.00	8312.00	11860	20230417	-30.52	7150	20231010	15.24	9920	-16.94	20240131	7680	7.29	20240117	11860	-30.52	20230417	7150	15.24	20231010	1.75	N	348030	100	9 억		33231	N	N	0	N	00	N
17	20240328	091140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	-50	5	-0.61	1630350	198	2.18	8250	8250	8200	10720	5780	8250	8234.09	0.35	0	-21	8416	8332	8216	8132	8016	8375	8175	10	2470	100	5770	10	1	9603800	788	13.92	0.99	12	0.00	589.00	8312.00	11860	20230417	-30.86	7150	20231010	14.69	9920	-17.34	20240131	7680	6.77	20240117	11860	-30.86	20230417	7150	14.69	20231010	1.75	N	348030	100	9 억		33231	N	N	0	N	00	N
18	20240327	161136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8250	100	2	1.23	74669490	9092	195.74	8150	8300	8100	10590	5710	8150	8212.17	0.35	0	-119	8256	8202	8136	8082	8016	8230	8110	10	2440	100	5700	10	1	9603800	792	14.01	0.99	12	0.09	589.00	8312.00	11980	20230322	-31.14	7150	20231010	15.38	9920	-16.83	20240131	7680	7.42	20240117	11860	-30.44	20230417	7150	15.38	20231010	1.81	N	348030	100	9 억		33350	N	N	0	N	00	N
19	20240327	151135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8180	30	2	0.37	71920030	8758	188.55	8150	8300	8100	10590	5710	8150	8211.92	0.35	0	-56	8256	8202	8136	8082	8016	8230	8110	10	2440	100	5700	10	1	9603800	786	13.89	0.98	12	0.09	589.00	8312.00	11980	20230322	-31.72	7150	20231010	14.41	9920	-17.54	20240131	7680	6.51	20240117	11860	-31.03	20230417	7150	14.41	20231010	1.81	N	348030	100	9 억		33350	N	N	0	N	00	N
20	20240327	141136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8220	70	2	0.86	63392240	7716	166.11	8150	8300	8100	10590	5710	8150	8215.69	0.35	0	14	8256	8202	8136	8082	8016	8230	8110	10	2440	100	5700	10	1	9603800	789	13.96	0.99	12	0.08	589.00	8312.00	11980	20230322	-31.39	7150	20231010	14.97	9920	-17.14	20240131	7680	7.03	20240117	11860	-30.69	20230417	7150	14.97	20231010	1.81	N	348030	100	9 억		33350	N	N	0	N	00	N
21	20240327	131133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8250	100	2	1.23	56629930	6893	148.40	8150	8300	8100	10590	5710	8150	8215.57	0.35	0	94	8256	8202	8136	8082	8016	8230	8110	10	2440	100	5700	10	1	9603800	792	14.01	0.99	12	0.07	589.00	8312.00	11980	20230322	-31.14	7150	20231010	15.38	9920	-16.83	20240131	7680	7.42	20240117	11860	-30.44	20230417	7150	15.38	20231010	1.81	N	348030	100	9 억		33350	N	N	0	N	00	N
22	20240327	121134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	80	2	0.98	52238460	6358	136.88	8150	8300	8100	10590	5710	8150	8216.18	0.35	0	331	8256	8202	8136	8082	8016	8230	8110	10	2440	100	5700	10	1	9603800	790	13.97	0.99	12	0.07	589.00	8312.00	11980	20230322	-31.30	7150	20231010	15.10	9920	-17.04	20240131	7680	7.16	20240117	11860	-30.61	20230417	7150	15.10	20231010	1.81	N	348030	100	9 억		33350	N	N	0	N	00	N
23	20240327	111134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	80	2	0.98	51637670	6285	135.31	8150	8300	8100	10590	5710	8150	8216.02	0.35	0	347	8256	8202	8136	8082	8016	8230	8110	10	2440	100	5700	10	1	9603800	790	13.97	0.99	12	0.07	589.00	8312.00	11980	20230322	-31.30	7150	20231010	15.10	9920	-17.04	20240131	7680	7.16	20240117	11860	-30.61	20230417	7150	15.10	20231010	1.81	N	348030	100	9 억		33350	N	N	0	N	00	N
24	20240327	101130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	50	2	0.61	25795450	3151	67.84	8150	8240	8100	10590	5710	8150	8186.43	0.35	0	573	8256	8202	8136	8082	8016	8230	8110	10	2440	100	5700	10	1	9603800	788	13.92	0.99	12	0.03	589.00	8312.00	11980	20230322	-31.55	7150	20231010	14.69	9920	-17.34	20240131	7680	6.77	20240117	11860	-30.86	20230417	7150	14.69	20231010	1.81	N	348030	100	9 억		33350	N	N	0	N	00	N
25	20240327	091138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	10	2	0.12	9595270	1176	25.32	8150	8200	8100	10590	5710	8150	8159.24	0.35	0	-10	8256	8202	8136	8082	8016	8230	8110	10	2440	100	5700	10	1	9603800	784	13.85	0.98	12	0.01	589.00	8312.00	11980	20230322	-31.89	7150	20231010	14.13	9920	-17.74	20240131	7680	6.25	20240117	11860	-31.20	20230417	7150	14.13	20231010	1.81	N	348030	100	9 억		33350	N	N	0	N	00	N
26	20240326	161028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	10	2	0.12	37849910	4645	54.34	8070	8190	8070	10580	5700	8140	8148.51	0.34	0	1105	8233	8186	8103	8056	7973	8210	8080	10	2440	100	5690	10	1	9603800	783	13.84	0.98	12	0.05	589.00	8312.00	12050	20230321	-32.37	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	11860	-31.28	20230417	7150	13.99	20231010	1.81	N	348030	100	9 억		32245	N	N	0	N	00	N
27	20240326	151122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	30	2	0.37	36431670	4471	52.30	8070	8190	8070	10580	5700	8140	8148.44	0.34	0	1078	8233	8186	8103	8056	7973	8210	8080	10	2440	100	5690	10	1	9603800	785	13.87	0.98	12	0.05	589.00	8312.00	12050	20230321	-32.20	7150	20231010	14.27	9920	-17.64	20240131	7680	6.38	20240117	11860	-31.11	20230417	7150	14.27	20231010	1.81	N	348030	100	9 억		32245	N	N	0	N	00	N
28	20240326	141118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	20	2	0.25	33328400	4090	47.85	8070	8190	8070	10580	5700	8140	8148.75	0.34	0	790	8233	8186	8103	8056	7973	8210	8080	10	2440	100	5690	10	1	9603800	784	13.85	0.98	12	0.04	589.00	8312.00	12050	20230321	-32.28	7150	20231010	14.13	9920	-17.74	20240131	7680	6.25	20240117	11860	-31.20	20230417	7150	14.13	20231010	1.81	N	348030	100	9 억		32245	N	N	0	N	00	N
29	20240326	131114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8190	50	2	0.61	31397590	3853	45.07	8070	8190	8070	10580	5700	8140	8148.87	0.34	0	793	8233	8186	8103	8056	7973	8210	8080	10	2440	100	5690	10	1	9603800	787	13.90	0.99	12	0.04	589.00	8312.00	12050	20230321	-32.03	7150	20231010	14.55	9920	-17.44	20240131	7680	6.64	20240117	11860	-30.94	20230417	7150	14.55	20231010	1.81	N	348030	100	9 억		32245	N	N	0	N	00	N
30	20240326	121112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	20	2	0.25	27402070	3364	39.35	8070	8190	8070	10580	5700	8140	8145.68	0.34	0	678	8233	8186	8103	8056	7973	8210	8080	10	2440	100	5690	10	1	9603800	784	13.85	0.98	12	0.04	589.00	8312.00	12050	20230321	-32.28	7150	20231010	14.13	9920	-17.74	20240131	7680	6.25	20240117	11860	-31.20	20230417	7150	14.13	20231010	1.81	N	348030	100	9 억		32245	N	N	0	N	00	N
31	20240326	111109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	-20	5	-0.25	18272460	2241	26.22	8070	8190	8070	10580	5700	8140	8153.71	0.34	0	-153	8233	8186	8103	8056	7973	8210	8080	10	2440	100	5690	10	1	9603800	780	13.79	0.98	12	0.02	589.00	8312.00	12050	20230321	-32.61	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	11860	-31.53	20230417	7150	13.57	20231010	1.81	N	348030	100	9 억		32245	N	N	0	N	00	N
32	20240326	101117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	0	3	0.00	14698480	1801	21.07	8070	8190	8070	10580	5700	8140	8161.29	0.34	0	-138	8233	8186	8103	8056	7973	8210	8080	10	2440	100	5690	10	1	9603800	782	13.82	0.98	12	0.02	589.00	8312.00	12050	20230321	-32.45	7150	20231010	13.85	9920	-17.94	20240131	7680	5.99	20240117	11860	-31.37	20230417	7150	13.85	20231010	1.81	N	348030	100	9 억		32245	N	N	0	N	00	N
33	20240326	091121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8180	40	2	0.49	9286260	1138	13.31	8070	8190	8070	10580	5700	8140	8160.16	0.34	0	2	8233	8186	8103	8056	7973	8210	8080	10	2440	100	5690	10	1	9603800	786	13.89	0.98	12	0.01	589.00	8312.00	12050	20230321	-32.12	7150	20231010	14.41	9920	-17.54	20240131	7680	6.51	20240117	11860	-31.03	20230417	7150	14.41	20231010	1.81	N	348030	100	9 억		32245	N	N	0	N	00	N
34	20240325	161159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	10	2	0.12	69211430	8548	116.25	8130	8150	8020	10560	5700	8130	8096.80	0.31	0	2314	8250	8190	8130	8070	8010	8220	8100	10	2430	100	5690	10	1	9603800	782	13.82	0.98	12	0.09	589.00	8312.00	12050	20230321	-32.45	7150	20231010	13.85	9920	-17.94	20240131	7680	5.99	20240117	11860	-31.37	20230417	7150	13.85	20231010	1.83	N	348030	100	9 억		29931	N	N	0	N	00	N
35	20240325	151203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	10	2	0.12	68470810	8457	115.01	8130	8150	8020	10560	5700	8130	8096.35	0.31	0	2307	8250	8190	8130	8070	8010	8220	8100	10	2430	100	5690	10	1	9603800	782	13.82	0.98	12	0.09	589.00	8312.00	12050	20230321	-32.45	7150	20231010	13.85	9920	-17.94	20240131	7680	5.99	20240117	11860	-31.37	20230417	7150	13.85	20231010	1.83	N	348030	100	9 억		29931	N	N	0	N	00	N
36	20240325	141201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	0	3	0.00	48228400	5963	81.10	8130	8150	8020	10560	5700	8130	8087.94	0.31	0	939	8250	8190	8130	8070	8010	8220	8100	10	2430	100	5690	10	1	9603800	781	13.80	0.98	12	0.06	589.00	8312.00	12050	20230321	-32.53	7150	20231010	13.71	9920	-18.04	20240131	7680	5.86	20240117	11860	-31.45	20230417	7150	13.71	20231010	1.83	N	348030	100	9 억		29931	N	N	0	N	00	N
37	20240325	131159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	-50	5	-0.62	37640630	4656	63.32	8130	8150	8020	10560	5700	8130	8084.33	0.31	0	709	8250	8190	8130	8070	8010	8220	8100	10	2430	100	5690	10	1	9603800	776	13.72	0.97	12	0.05	589.00	8312.00	12050	20230321	-32.95	7150	20231010	13.01	9920	-18.55	20240131	7680	5.21	20240117	11860	-31.87	20230417	7150	13.01	20231010	1.83	N	348030	100	9 억		29931	N	N	0	N	00	N
38	20240325	121203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	-10	5	-0.12	34538270	4273	58.11	8130	8150	8020	10560	5700	8130	8082.91	0.31	0	709	8250	8190	8130	8070	8010	8220	8100	10	2430	100	5690	10	1	9603800	780	13.79	0.98	12	0.04	589.00	8312.00	12050	20230321	-32.61	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	11860	-31.53	20230417	7150	13.57	20231010	1.83	N	348030	100	9 억		29931	N	N	0	N	00	N
39	20240325	111202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	-10	5	-0.12	30817420	3815	51.88	8130	8150	8020	10560	5700	8130	8077.96	0.31	0	916	8250	8190	8130	8070	8010	8220	8100	10	2430	100	5690	10	1	9603800	780	13.79	0.98	12	0.04	589.00	8312.00	12050	20230321	-32.61	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	11860	-31.53	20230417	7150	13.57	20231010	1.83	N	348030	100	9 억		29931	N	N	0	N	00	N
40	20240325	101201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	-10	5	-0.12	20651380	2557	34.77	8130	8150	8020	10560	5700	8130	8076.41	0.31	0	383	8250	8190	8130	8070	8010	8220	8100	10	2430	100	5690	10	1	9603800	780	13.79	0.98	12	0.03	589.00	8312.00	12050	20230321	-32.61	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	11860	-31.53	20230417	7150	13.57	20231010	1.83	N	348030	100	9 억		29931	N	N	0	N	00	N
41	20240325	091205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	-40	5	-0.49	2487730	307	4.18	8130	8140	8020	10560	5700	8130	8103.36	0.31	0	-110	8250	8190	8130	8070	8010	8220	8100	10	2430	100	5690	10	1	9603800	777	13.74	0.97	12	0.00	589.00	8312.00	12050	20230321	-32.86	7150	20231010	13.15	9920	-18.45	20240131	7680	5.34	20240117	11860	-31.79	20230417	7150	13.15	20231010	1.83	N	348030	100	9 억		29931	N	N	0	N	00	N
42	20240322	161203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	40	2	0.49	59453300	7348	86.10	8090	8190	8070	10510	5670	8090	8091.09	0.31	0	-2	8223	8156	8083	8016	7943	8190	8050	10	2420	100	5660	10	1	9603800	781	13.80	0.98	12	0.08	589.00	8312.00	12050	20230321	-32.53	7150	20231010	13.71	9920	-18.04	20240131	7680	5.86	20240117	11980	-32.14	20230322	7150	13.71	20231010	1.87	N	348030	100	9 억		30033	N	N	0	N	00	N
43	20240322	151206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	-20	5	-0.25	56842310	7025	82.32	8090	8190	8070	10510	5670	8090	8091.43	0.31	0	-61	8223	8156	8083	8016	7943	8190	8050	10	2420	100	5660	10	1	9603800	775	13.70	0.97	12	0.07	589.00	8312.00	12050	20230321	-33.03	7150	20231010	12.87	9920	-18.65	20240131	7680	5.08	20240117	11980	-32.64	20230322	7150	12.87	20231010	1.87	N	348030	100	9 억		30033	N	N	0	N	00	N
44	20240322	141152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	40	2	0.49	47982150	5928	69.46	8090	8190	8070	10510	5670	8090	8094.15	0.31	0	141	8223	8156	8083	8016	7943	8190	8050	10	2420	100	5660	10	1	9603800	781	13.80	0.98	12	0.06	589.00	8312.00	12050	20230321	-32.53	7150	20231010	13.71	9920	-18.04	20240131	7680	5.86	20240117	11980	-32.14	20230322	7150	13.71	20231010	1.87	N	348030	100	9 억		30033	N	N	0	N	00	N
45	20240322	131158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	60	2	0.74	43406740	5363	62.84	8090	8190	8070	10510	5670	8090	8093.74	0.31	0	241	8223	8156	8083	8016	7943	8190	8050	10	2420	100	5660	10	1	9603800	783	13.84	0.98	12	0.06	589.00	8312.00	12050	20230321	-32.37	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	11980	-31.97	20230322	7150	13.99	20231010	1.87	N	348030	100	9 억		30033	N	N	0	N	00	N
46	20240322	121155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	50	2	0.62	43024050	5316	62.29	8090	8190	8070	10510	5670	8090	8093.31	0.31	0	268	8223	8156	8083	8016	7943	8190	8050	10	2420	100	5660	10	1	9603800	782	13.82	0.98	12	0.06	589.00	8312.00	12050	20230321	-32.45	7150	20231010	13.85	9920	-17.94	20240131	7680	5.99	20240117	11980	-32.05	20230322	7150	13.85	20231010	1.87	N	348030	100	9 억		30033	N	N	0	N	00	N
47	20240322	111202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8110	20	2	0.25	37595230	4644	54.42	8090	8190	8090	10510	5670	8090	8095.44	0.31	0	231	8223	8156	8083	8016	7943	8190	8050	10	2420	100	5660	10	1	9603800	779	13.77	0.98	12	0.05	589.00	8312.00	12050	20230321	-32.70	7150	20231010	13.43	9920	-18.25	20240131	7680	5.60	20240117	11980	-32.30	20230322	7150	13.43	20231010	1.87	N	348030	100	9 억		30033	N	N	0	N	00	N
48	20240322	101153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	60	2	0.74	35351550	4367	51.17	8090	8190	8090	10510	5670	8090	8095.16	0.31	0	237	8223	8156	8083	8016	7943	8190	8050	10	2420	100	5660	10	1	9603800	783	13.84	0.98	12	0.05	589.00	8312.00	12050	20230321	-32.37	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	11980	-31.97	20230322	7150	13.99	20231010	1.87	N	348030	100	9 억		30033	N	N	0	N	00	N
49	20240322	091154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	0	3	0.00	18040730	2230	26.13	8090	8100	8090	10510	5670	8090	8090.01	0.31	0	189	8223	8156	8083	8016	7943	8190	8050	10	2420	100	5660	10	1	9603800	777	13.74	0.97	12	0.02	589.00	8312.00	12050	20230321	-32.86	7150	20231010	13.15	9920	-18.45	20240131	7680	5.34	20240117	11980	-32.47	20230322	7150	13.15	20231010	1.87	N	348030	100	9 억		30033	N	N	0	N	00	N
50	20240321	161157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	90	2	1.12	68879800	8533	60.02	8010	8150	8010	10400	5600	8000	8072.17	0.31	0	639	8140	8070	8020	7950	7900	8045	7925	10	2400	100	5600	10	1	9603800	777	13.74	0.97	12	0.09	589.00	8312.00	12050	20230321	-32.86	7150	20231010	13.15	9920	-18.45	20240131	7680	5.34	20240117	12050	-32.86	20230321	7150	13.15	20231010	1.87	N	348030	100	9 억		29394	N	N	0	N	00	N
51	20240321	151154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	140	2	1.75	53388660	6619	46.56	8010	8150	8010	10400	5600	8000	8065.97	0.31	0	311	8140	8070	8020	7950	7900	8045	7925	10	2400	100	5600	10	1	9603800	782	13.82	0.98	12	0.07	589.00	8312.00	12050	20230321	-32.45	7150	20231010	13.85	9920	-17.94	20240131	7680	5.99	20240117	12050	-32.45	20230321	7150	13.85	20231010	1.87	N	348030	100	9 억		29394	N	N	0	N	00	N
52	20240321	141152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	130	2	1.62	36054220	4478	31.50	8010	8130	8010	10400	5600	8000	8051.41	0.31	0	28	8140	8070	8020	7950	7900	8045	7925	10	2400	100	5600	10	1	9603800	781	13.80	0.98	12	0.05	589.00	8312.00	12050	20230321	-32.53	7150	20231010	13.71	9920	-18.04	20240131	7680	5.86	20240117	12050	-32.53	20230321	7150	13.71	20231010	1.87	N	348030	100	9 억		29394	N	N	0	N	00	N
53	20240321	131141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	90	2	1.12	30436800	3785	26.62	8010	8110	8010	10400	5600	8000	8041.43	0.31	0	-88	8140	8070	8020	7950	7900	8045	7925	10	2400	100	5600	10	1	9603800	777	13.74	0.97	12	0.04	589.00	8312.00	12050	20230321	-32.86	7150	20231010	13.15	9920	-18.45	20240131	7680	5.34	20240117	12050	-32.86	20230321	7150	13.15	20231010	1.87	N	348030	100	9 억		29394	N	N	0	N	00	N
54	20240321	121156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	80	2	1.00	27630310	3438	24.18	8010	8110	8010	10400	5600	8000	8036.74	0.31	0	-292	8140	8070	8020	7950	7900	8045	7925	10	2400	100	5600	10	1	9603800	776	13.72	0.97	12	0.04	589.00	8312.00	12050	20230321	-32.95	7150	20231010	13.01	9920	-18.55	20240131	7680	5.21	20240117	12050	-32.95	20230321	7150	13.01	20231010	1.87	N	348030	100	9 억		29394	N	N	0	N	00	N
55	20240321	111153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	80	2	1.00	20723090	2581	18.15	8010	8110	8010	10400	5600	8000	8029.09	0.31	0	-299	8140	8070	8020	7950	7900	8045	7925	10	2400	100	5600	10	1	9603800	776	13.72	0.97	12	0.03	589.00	8312.00	12050	20230321	-32.95	7150	20231010	13.01	9920	-18.55	20240131	7680	5.21	20240117	12050	-32.95	20230321	7150	13.01	20231010	1.87	N	348030	100	9 억		29394	N	N	0	N	00	N
56	20240321	101155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8100	100	2	1.25	16337160	2035	14.31	8010	8110	8010	10400	5600	8000	8028.09	0.31	0	-299	8140	8070	8020	7950	7900	8045	7925	10	2400	100	5600	10	1	9603800	778	13.75	0.97	12	0.02	589.00	8312.00	12050	20230321	-32.78	7150	20231010	13.29	9920	-18.35	20240131	7680	5.47	20240117	12050	-32.78	20230321	7150	13.29	20231010	1.87	N	348030	100	9 억		29394	N	N	0	N	00	N
57	20240321	091202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	20	2	0.25	12688400	1583	11.13	8010	8040	8010	10400	5600	8000	8015.41	0.31	0	8	8140	8070	8020	7950	7900	8045	7925	10	2400	100	5600	10	1	9603800	770	13.62	0.96	12	0.02	589.00	8312.00	12050	20230321	-33.44	7150	20231010	12.17	9920	-19.15	20240131	7680	4.43	20240117	12050	-33.44	20230321	7150	12.17	20231010	1.87	N	348030	100	9 억		29394	N	N	0	N	00	N
58	20240320	161140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	-10	5	-0.12	114038130	14217	116.70	8020	8090	7970	10410	5610	8010	8021.25	0.27	0	3266	8296	8152	8076	7932	7856	8115	7895	10	2400	100	5600	10	1	9603800	768	13.58	0.96	12	0.15	589.00	8312.00	12050	20230321	-33.61	7150	20231010	11.89	9920	-19.35	20240131	7680	4.17	20240117	12050	-33.61	20230321	7150	11.89	20231010	1.85	N	348030	100	9 억		26128	N	N	0	N	00	N
59	20240320	151145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	0	3	0.00	109668290	13671	112.21	8020	8090	7970	10410	5610	8010	8021.97	0.27	0	3136	8296	8152	8076	7932	7856	8115	7895	10	2400	100	5600	10	1	9603800	769	13.60	0.96	12	0.14	589.00	8312.00	12050	20230321	-33.53	7150	20231010	12.03	9920	-19.25	20240131	7680	4.30	20240117	12050	-33.53	20230321	7150	12.03	20231010	1.85	N	348030	100	9 억		26128	N	N	0	N	00	N
60	20240320	141150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	-10	5	-0.12	105968300	13209	108.42	8020	8090	7970	10410	5610	8010	8022.43	0.27	0	3089	8296	8152	8076	7932	7856	8115	7895	10	2400	100	5600	10	1	9603800	768	13.58	0.96	12	0.14	589.00	8312.00	12050	20230321	-33.61	7150	20231010	11.89	9920	-19.35	20240131	7680	4.17	20240117	12050	-33.61	20230321	7150	11.89	20231010	1.85	N	348030	100	9 억		26128	N	N	0	N	00	N
61	20240320	131151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	20	2	0.25	93997870	11712	96.13	8020	8090	7970	10410	5610	8010	8025.77	0.27	0	2499	8296	8152	8076	7932	7856	8115	7895	10	2400	100	5600	10	1	9603800	771	13.63	0.97	12	0.12	589.00	8312.00	12050	20230321	-33.36	7150	20231010	12.31	9920	-19.05	20240131	7680	4.56	20240117	12050	-33.36	20230321	7150	12.31	20231010	1.85	N	348030	100	9 억		26128	N	N	0	N	00	N
62	20240320	121143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	10	2	0.12	91093950	11350	93.16	8020	8090	7970	10410	5610	8010	8025.90	0.27	0	2499	8296	8152	8076	7932	7856	8115	7895	10	2400	100	5600	10	1	9603800	770	13.62	0.96	12	0.12	589.00	8312.00	12050	20230321	-33.44	7150	20231010	12.17	9920	-19.15	20240131	7680	4.43	20240117	12050	-33.44	20230321	7150	12.17	20231010	1.85	N	348030	100	9 억		26128	N	N	0	N	00	N
63	20240320	111145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	10	2	0.12	84379500	10511	86.28	8020	8090	7970	10410	5610	8010	8027.73	0.27	0	2687	8296	8152	8076	7932	7856	8115	7895	10	2400	100	5600	10	1	9603800	770	13.62	0.96	12	0.11	589.00	8312.00	12050	20230321	-33.44	7150	20231010	12.17	9920	-19.15	20240131	7680	4.43	20240117	12050	-33.44	20230321	7150	12.17	20231010	1.85	N	348030	100	9 억		26128	N	N	0	N	00	N
64	20240320	101138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	70	2	0.87	30615700	3811	31.28	8020	8090	8000	10410	5610	8010	8033.51	0.27	0	2181	8296	8152	8076	7932	7856	8115	7895	10	2400	100	5600	10	1	9603800	776	13.72	0.97	12	0.04	589.00	8312.00	12050	20230321	-32.95	7150	20231010	13.01	9920	-18.55	20240131	7680	5.21	20240117	12050	-32.95	20230321	7150	13.01	20231010	1.85	N	348030	100	9 억		26128	N	N	0	N	00	N
65	20240320	091144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	60	2	0.75	12254200	1527	12.53	8020	8080	8000	10410	5610	8010	8025.02	0.27	0	733	8296	8152	8076	7932	7856	8115	7895	10	2400	100	5600	10	1	9603800	775	13.70	0.97	12	0.02	589.00	8312.00	12050	20230321	-33.03	7150	20231010	12.87	9920	-18.65	20240131	7680	5.08	20240117	12050	-33.03	20230321	7150	12.87	20231010	1.85	N	348030	100	9 억		26128	N	N	0	N	00	N
66	20240319	161131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	-100	5	-1.23	98351670	12172	133.66	8110	8220	8000	10540	5680	8110	8083.60	0.28	0	-716	8410	8260	8160	8010	7910	8210	7960	10	2430	100	5670	10	1	9603800	769	13.60	0.96	12	0.13	589.00	8312.00	12050	20230321	-33.53	7150	20231010	12.03	9920	-19.25	20240131	7680	4.30	20240117	12050	-33.53	20230321	7150	12.03	20231010	1.88	N	348030	100	9 억		26844	N	N	0	N	00	N
67	20240319	151143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8060	-50	5	-0.62	83799420	10360	113.76	8110	8220	8000	10540	5680	8110	8088.75	0.28	0	-714	8410	8260	8160	8010	7910	8210	7960	10	2430	100	5670	10	1	9603800	774	13.68	0.97	12	0.11	589.00	8312.00	12050	20230321	-33.11	7150	20231010	12.73	9920	-18.75	20240131	7680	4.95	20240117	12050	-33.11	20230321	7150	12.73	20231010	1.88	N	348030	100	9 억		26844	N	N	0	N	00	N
68	20240319	141141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	-70	5	-0.86	71232710	8797	96.60	8110	8220	8000	10540	5680	8110	8097.39	0.28	0	-680	8410	8260	8160	8010	7910	8210	7960	10	2430	100	5670	10	1	9603800	772	13.65	0.97	12	0.09	589.00	8312.00	12050	20230321	-33.28	7150	20231010	12.45	9920	-18.95	20240131	7680	4.69	20240117	12050	-33.28	20230321	7150	12.45	20231010	1.88	N	348030	100	9 억		26844	N	N	0	N	00	N
69	20240319	131110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8060	-50	5	-0.62	69228870	8548	93.86	8110	8220	8000	10540	5680	8110	8098.84	0.28	0	-624	8410	8260	8160	8010	7910	8210	7960	10	2430	100	5670	10	1	9603800	774	13.68	0.97	12	0.09	589.00	8312.00	12050	20230321	-33.11	7150	20231010	12.73	9920	-18.75	20240131	7680	4.95	20240117	12050	-33.11	20230321	7150	12.73	20231010	1.88	N	348030	100	9 억		26844	N	N	0	N	00	N
70	20240319	121134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	-40	5	-0.49	65163600	8042	88.31	8110	8220	8000	10540	5680	8110	8102.91	0.28	0	-612	8410	8260	8160	8010	7910	8210	7960	10	2430	100	5670	10	1	9603800	775	13.70	0.97	12	0.08	589.00	8312.00	12050	20230321	-33.03	7150	20231010	12.87	9920	-18.65	20240131	7680	5.08	20240117	12050	-33.03	20230321	7150	12.87	20231010	1.88	N	348030	100	9 억		26844	N	N	0	N	00	N
71	20240319	111140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8190	80	2	0.99	40189950	4936	54.20	8110	8220	8090	10540	5680	8110	8142.21	0.28	0	-571	8410	8260	8160	8010	7910	8210	7960	10	2430	100	5670	10	1	9603800	787	13.90	0.99	12	0.05	589.00	8312.00	12050	20230321	-32.03	7150	20231010	14.55	9920	-17.44	20240131	7680	6.64	20240117	12050	-32.03	20230321	7150	14.55	20231010	1.88	N	348030	100	9 억		26844	N	N	0	N	00	N
72	20240319	101142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	40	2	0.49	22982670	2823	31.00	8110	8160	8110	10540	5680	8110	8141.22	0.28	0	-48	8410	8260	8160	8010	7910	8210	7960	10	2430	100	5670	10	1	9603800	783	13.84	0.98	12	0.03	589.00	8312.00	12050	20230321	-32.37	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	12050	-32.37	20230321	7150	13.99	20231010	1.88	N	348030	100	9 억		26844	N	N	0	N	00	N
73	20240319	091143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	50	2	0.62	1634870	201	2.21	8110	8160	8110	10540	5680	8110	8133.68	0.28	0	-74	8410	8260	8160	8010	7910	8210	7960	10	2430	100	5670	10	1	9603800	784	13.85	0.98	12	0.00	589.00	8312.00	12050	20230321	-32.28	7150	20231010	14.13	9920	-17.74	20240131	7680	6.25	20240117	12050	-32.28	20230321	7150	14.13	20231010	1.88	N	348030	100	9 억		26844	N	N	0	N	00	N
74	20240318	161133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8110	-150	5	-1.82	74422620	9107	62.03	8250	8310	8060	10730	5790	8260	8172.02	0.29	0	-1327	8560	8410	8250	8100	7940	8485	8175	10	2470	100	5780	10	1	9603800	779	13.77	0.98	12	0.09	589.00	8312.00	12050	20230321	-32.70	7150	20231010	13.43	9920	-18.25	20240131	7680	5.60	20240117	12050	-32.70	20230321	7150	13.43	20231010	1.89	N	348030	100	9 억		28109	N	N	0	N	00	N
75	20240318	151134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	-110	5	-1.33	71143440	8703	59.28	8250	8310	8060	10730	5790	8260	8174.59	0.29	0	-1088	8560	8410	8250	8100	7940	8485	8175	10	2470	100	5780	10	1	9603800	783	13.84	0.98	12	0.09	589.00	8312.00	12050	20230321	-32.37	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	12050	-32.37	20230321	7150	13.99	20231010	1.89	N	348030	100	9 억		28109	N	N	0	N	00	N
76	20240318	141133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	-60	5	-0.73	49787050	6078	41.40	8250	8310	8060	10730	5790	8260	8191.35	0.29	0	-1268	8560	8410	8250	8100	7940	8485	8175	10	2470	100	5780	10	1	9603800	788	13.92	0.99	12	0.06	589.00	8312.00	12050	20230321	-31.95	7150	20231010	14.69	9920	-17.34	20240131	7680	6.77	20240117	12050	-31.95	20230321	7150	14.69	20231010	1.89	N	348030	100	9 억		28109	N	N	0	N	00	N
77	20240318	131132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8260	0	3	0.00	42132980	5140	35.01	8250	8310	8060	10730	5790	8260	8197.08	0.29	0	-1442	8560	8410	8250	8100	7940	8485	8175	10	2470	100	5780	10	1	9603800	793	14.02	0.99	12	0.05	589.00	8312.00	12050	20230321	-31.45	7150	20231010	15.52	9920	-16.73	20240131	7680	7.55	20240117	12050	-31.45	20230321	7150	15.52	20231010	1.89	N	348030	100	9 억		28109	N	N	0	N	00	N
78	20240318	121127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8280	20	2	0.24	29514430	3599	24.51	8250	8310	8060	10730	5790	8260	8200.73	0.29	0	-1367	8560	8410	8250	8100	7940	8485	8175	10	2470	100	5780	10	1	9603800	795	14.06	1.00	12	0.04	589.00	8312.00	12050	20230321	-31.29	7150	20231010	15.80	9920	-16.53	20240131	7680	7.81	20240117	12050	-31.29	20230321	7150	15.80	20231010	1.89	N	348030	100	9 억		28109	N	N	0	N	00	N
79	20240318	111136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8210	-50	5	-0.61	28495170	3475	23.67	8250	8310	8060	10730	5790	8260	8200.05	0.29	0	-1265	8560	8410	8250	8100	7940	8485	8175	10	2470	100	5780	10	1	9603800	788	13.94	0.99	12	0.04	589.00	8312.00	12050	20230321	-31.87	7150	20231010	14.83	9920	-17.24	20240131	7680	6.90	20240117	12050	-31.87	20230321	7150	14.83	20231010	1.89	N	348030	100	9 억		28109	N	N	0	N	00	N
80	20240318	101133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8180	-80	5	-0.97	24076050	2936	20.00	8250	8310	8060	10730	5790	8260	8200.29	0.29	0	-997	8560	8410	8250	8100	7940	8485	8175	10	2470	100	5780	10	1	9603800	786	13.89	0.98	12	0.03	589.00	8312.00	12050	20230321	-32.12	7150	20231010	14.41	9920	-17.54	20240131	7680	6.51	20240117	12050	-32.12	20230321	7150	14.41	20231010	1.89	N	348030	100	9 억		28109	N	N	0	N	00	N
81	20240318	091132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	50	2	0.61	5525700	677	4.61	8250	8310	8060	10730	5790	8260	8162.04	0.29	0	-131	8560	8410	8250	8100	7940	8485	8175	10	2470	100	5780	10	1	9603800	798	14.11	1.00	12	0.01	589.00	8312.00	12050	20230321	-31.04	7150	20231010	16.22	9920	-16.23	20240131	7680	8.20	20240117	12050	-31.04	20230321	7150	16.22	20231010	1.89	N	348030	100	9 억		28109	N	N	0	N	00	N
82	20240315	161119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8260	20	2	0.24	119814260	14681	71.18	8240	8400	8090	10710	5770	8240	8160.77	0.33	0	-3703	8553	8396	8273	8116	7993	8335	8055	10	2470	100	5760	10	1	9603800	793	14.02	0.99	12	0.15	589.00	8312.00	12410	20230310	-33.44	7150	20231010	15.52	9920	-16.73	20240131	7680	7.55	20240117	12050	-31.45	20230321	7150	15.52	20231010	1.89	N	348030	100	9 억		31872	N	N	0	N	00	N
83	20240315	151045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8210	-30	5	-0.36	116964640	14335	69.50	8240	8400	8090	10710	5770	8240	8159.37	0.33	0	-3768	8553	8396	8273	8116	7993	8335	8055	10	2470	100	5760	10	1	9603800	788	13.94	0.99	12	0.15	589.00	8312.00	12410	20230310	-33.84	7150	20231010	14.83	9920	-17.24	20240131	7680	6.90	20240117	12050	-31.87	20230321	7150	14.83	20231010	1.89	N	348030	100	9 억		31872	N	N	0	N	00	N
84	20240315	141021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	-120	5	-1.46	88630290	10895	52.82	8240	8240	8090	10710	5770	8240	8134.95	0.33	0	-2214	8553	8396	8273	8116	7993	8335	8055	10	2470	100	5760	10	1	9603800	780	13.79	0.98	12	0.11	589.00	8312.00	12410	20230310	-34.57	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	12050	-32.61	20230321	7150	13.57	20231010	1.89	N	348030	100	9 억		31872	N	N	0	N	00	N
85	20240315	131121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8100	-140	5	-1.70	70333790	8639	41.89	8240	8240	8100	10710	5770	8240	8141.43	0.33	0	-798	8553	8396	8273	8116	7993	8335	8055	10	2470	100	5760	10	1	9603800	778	13.75	0.97	12	0.09	589.00	8312.00	12410	20230310	-34.73	7150	20231010	13.29	9920	-18.35	20240131	7680	5.47	20240117	12050	-32.78	20230321	7150	13.29	20231010	1.89	N	348030	100	9 억		31872	N	N	0	N	00	N
86	20240315	121121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8190	-50	5	-0.61	45447790	5569	27.00	8240	8240	8110	10710	5770	8240	8160.85	0.33	0	-752	8553	8396	8273	8116	7993	8335	8055	10	2470	100	5760	10	1	9603800	787	13.90	0.99	12	0.06	589.00	8312.00	12410	20230310	-34.00	7150	20231010	14.55	9920	-17.44	20240131	7680	6.64	20240117	12050	-32.03	20230321	7150	14.55	20231010	1.89	N	348030	100	9 억		31872	N	N	0	N	00	N
87	20240315	111117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	-40	5	-0.49	44412580	5442	26.39	8240	8240	8110	10710	5770	8240	8161.08	0.33	0	-628	8553	8396	8273	8116	7993	8335	8055	10	2470	100	5760	10	1	9603800	788	13.92	0.99	12	0.06	589.00	8312.00	12410	20230310	-33.92	7150	20231010	14.69	9920	-17.34	20240131	7680	6.77	20240117	12050	-31.95	20230321	7150	14.69	20231010	1.89	N	348030	100	9 억		31872	N	N	0	N	00	N
88	20240315	101123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	-10	5	-0.12	33071640	4047	19.62	8240	8240	8130	10710	5770	8240	8171.89	0.33	0	-624	8553	8396	8273	8116	7993	8335	8055	10	2470	100	5760	10	1	9603800	790	13.97	0.99	12	0.04	589.00	8312.00	12410	20230310	-33.68	7150	20231010	15.10	9920	-17.04	20240131	7680	7.16	20240117	12050	-31.70	20230321	7150	15.10	20231010	1.89	N	348030	100	9 억		31872	N	N	0	N	00	N
89	20240315	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8210	-30	5	-0.36	8476440	1030	4.99	8240	8240	8210	10710	5770	8240	8229.55	0.33	0	-785	8553	8396	8273	8116	7993	8335	8055	10	2470	100	5760	10	1	9603800	788	13.94	0.99	12	0.01	589.00	8312.00	12410	20230310	-33.84	7150	20231010	14.83	9920	-17.24	20240131	7680	6.90	20240117	12050	-31.87	20230321	7150	14.83	20231010	1.89	N	348030	100	9 억		31872	N	N	0	N	00	N
90	20240314	161107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	100	2	1.23	168382630	20394	177.57	8320	8430	8150	10580	5700	8140	8256.48	0.38	0	-4551	8340	8240	8170	8070	8000	8205	8035	10	2440	100	5690	10	1	9603800	791	13.99	0.99	12	0.21	589.00	8312.00	12640	20230309	-34.81	7150	20231010	15.24	9920	-16.94	20240131	7680	7.29	20240117	12050	-31.62	20230321	7150	15.24	20231010	1.89	N	348030	100	9 억		36334	N	N	0	N	00	N
91	20240314	151113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	90	2	1.11	163787150	19836	172.71	8320	8430	8150	10580	5700	8140	8257.07	0.38	0	-4472	8340	8240	8170	8070	8000	8205	8035	10	2440	100	5690	10	1	9603800	790	13.97	0.99	12	0.21	589.00	8312.00	12640	20230309	-34.89	7150	20231010	15.10	9920	-17.04	20240131	7680	7.16	20240117	12050	-31.70	20230321	7150	15.10	20231010	1.89	N	348030	100	9 억		36334	N	N	0	N	00	N
92	20240314	141113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8210	70	2	0.86	154457640	18701	162.83	8320	8430	8150	10580	5700	8140	8259.33	0.38	0	-3635	8340	8240	8170	8070	8000	8205	8035	10	2440	100	5690	10	1	9603800	788	13.94	0.99	12	0.19	589.00	8312.00	12640	20230309	-35.05	7150	20231010	14.83	9920	-17.24	20240131	7680	6.90	20240117	12050	-31.87	20230321	7150	14.83	20231010	1.89	N	348030	100	9 억		36334	N	N	0	N	00	N
93	20240314	131110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	20	2	0.25	140007510	16929	147.40	8320	8430	8160	10580	5700	8140	8270.28	0.38	0	-3563	8340	8240	8170	8070	8000	8205	8035	10	2440	100	5690	10	1	9603800	784	13.85	0.98	12	0.18	589.00	8312.00	12640	20230309	-35.44	7150	20231010	14.13	9920	-17.74	20240131	7680	6.25	20240117	12050	-32.28	20230321	7150	14.13	20231010	1.89	N	348030	100	9 억		36334	N	N	0	N	00	N
94	20240314	121112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8190	50	2	0.61	129567090	15651	136.27	8320	8430	8170	10580	5700	8140	8278.52	0.38	0	-3019	8340	8240	8170	8070	8000	8205	8035	10	2440	100	5690	10	1	9603800	787	13.90	0.99	12	0.16	589.00	8312.00	12640	20230309	-35.21	7150	20231010	14.55	9920	-17.44	20240131	7680	6.64	20240117	12050	-32.03	20230321	7150	14.55	20231010	1.89	N	348030	100	9 억		36334	N	N	0	N	00	N
95	20240314	111112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8190	50	2	0.61	122265740	14759	128.51	8320	8430	8170	10580	5700	8140	8284.15	0.38	0	-2920	8340	8240	8170	8070	8000	8205	8035	10	2440	100	5690	10	1	9603800	787	13.90	0.99	12	0.15	589.00	8312.00	12640	20230309	-35.21	7150	20231010	14.55	9920	-17.44	20240131	7680	6.64	20240117	12050	-32.03	20230321	7150	14.55	20231010	1.89	N	348030	100	9 억		36334	N	N	0	N	00	N
96	20240314	101121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8260	120	2	1.47	70951800	8518	74.17	8320	8430	8230	10580	5700	8140	8329.63	0.38	0	-494	8340	8240	8170	8070	8000	8205	8035	10	2440	100	5690	10	1	9603800	793	14.02	0.99	12	0.09	589.00	8312.00	12640	20230309	-34.65	7150	20231010	15.52	9920	-16.73	20240131	7680	7.55	20240117	12050	-31.45	20230321	7150	15.52	20231010	1.89	N	348030	100	9 억		36334	N	N	0	N	00	N
97	20240314	091117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8410	270	2	3.32	30740670	3670	31.95	8320	8430	8230	10580	5700	8140	8376.20	0.38	0	1500	8340	8240	8170	8070	8000	8205	8035	10	2440	100	5690	10	1	9603800	808	14.28	1.01	12	0.04	589.00	8312.00	12640	20230309	-33.47	7150	20231010	17.62	9920	-15.22	20240131	7680	9.51	20240117	12050	-30.21	20230321	7150	17.62	20231010	1.89	N	348030	100	9 억		36334	N	N	0	N	00	N
98	20240313	161058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	-90	5	-1.09	87951290	10783	52.14	8230	8270	8100	10690	5770	8230	8156.51	0.42	0	-3816	8470	8350	8200	8080	7930	8410	8140	10	2460	100	5760	10	1	9603800	782	13.82	0.98	12	0.11	589.00	8312.00	12920	20230308	-37.00	7150	20231010	13.85	9920	-17.94	20240131	7680	5.99	20240117	12050	-32.45	20230321	7150	13.85	20231010	2.00	N	348030	100	9 억		40190	N	N	0	N	00	N
99	20240313	151103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	-100	5	-1.22	78349000	9603	46.43	8230	8270	8100	10690	5770	8230	8158.80	0.42	0	-3922	8470	8350	8200	8080	7930	8410	8140	10	2460	100	5760	10	1	9603800	781	13.80	0.98	12	0.10	589.00	8312.00	12920	20230308	-37.07	7150	20231010	13.71	9920	-18.04	20240131	7680	5.86	20240117	12050	-32.53	20230321	7150	13.71	20231010	2.00	N	348030	100	9 억		40190	N	N	0	N	00	N
100	20240313	141101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8180	-50	5	-0.61	68371900	8374	40.49	8230	8270	8100	10690	5770	8230	8164.78	0.42	0	-4068	8470	8350	8200	8080	7930	8410	8140	10	2460	100	5760	10	1	9603800	786	13.89	0.98	12	0.09	589.00	8312.00	12920	20230308	-36.69	7150	20231010	14.41	9920	-17.54	20240131	7680	6.51	20240117	12050	-32.12	20230321	7150	14.41	20231010	2.00	N	348030	100	9 억		40190	N	N	0	N	00	N
101	20240313	131110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	-70	5	-0.85	49582680	6062	29.31	8230	8270	8140	10690	5770	8230	8179.26	0.42	0	-2184	8470	8350	8200	8080	7930	8410	8140	10	2460	100	5760	10	1	9603800	784	13.85	0.98	12	0.06	589.00	8312.00	12920	20230308	-36.84	7150	20231010	14.13	9920	-17.74	20240131	7680	6.25	20240117	12050	-32.28	20230321	7150	14.13	20231010	2.00	N	348030	100	9 억		40190	N	N	0	N	00	N
102	20240313	121104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8190	-40	5	-0.49	29812800	3637	17.59	8230	8270	8150	10690	5770	8230	8197.09	0.42	0	-1089	8470	8350	8200	8080	7930	8410	8140	10	2460	100	5760	10	1	9603800	787	13.90	0.99	12	0.04	589.00	8312.00	12920	20230308	-36.61	7150	20231010	14.55	9920	-17.44	20240131	7680	6.64	20240117	12050	-32.03	20230321	7150	14.55	20231010	2.00	N	348030	100	9 억		40190	N	N	0	N	00	N
103	20240313	111100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	-60	5	-0.73	28936390	3530	17.07	8230	8270	8150	10690	5770	8230	8197.28	0.42	0	-1089	8470	8350	8200	8080	7930	8410	8140	10	2460	100	5760	10	1	9603800	785	13.87	0.98	12	0.04	589.00	8312.00	12920	20230308	-36.76	7150	20231010	14.27	9920	-17.64	20240131	7680	6.38	20240117	12050	-32.20	20230321	7150	14.27	20231010	2.00	N	348030	100	9 억		40190	N	N	0	N	00	N
104	20240313	101057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	-60	5	-0.73	27751000	3385	16.37	8230	8270	8150	10690	5770	8230	8198.23	0.42	0	-1092	8470	8350	8200	8080	7930	8410	8140	10	2460	100	5760	10	1	9603800	785	13.87	0.98	12	0.04	589.00	8312.00	12920	20230308	-36.76	7150	20231010	14.27	9920	-17.64	20240131	7680	6.38	20240117	12050	-32.20	20230321	7150	14.27	20231010	2.00	N	348030	100	9 억		40190	N	N	0	N	00	N
105	20240313	091107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	-80	5	-0.97	11450740	1395	6.74	8230	8270	8150	10690	5770	8230	8208.42	0.42	0	-467	8470	8350	8200	8080	7930	8410	8140	10	2460	100	5760	10	1	9603800	783	13.84	0.98	12	0.01	589.00	8312.00	12920	20230308	-36.92	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	12050	-32.37	20230321	7150	13.99	20231010	2.00	N	348030	100	9 억		40190	N	N	0	N	00	N
106	20240312	161050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	110	2	1.35	168176270	20623	360.29	8120	8320	8050	10550	5690	8120	8154.79	0.38	0	4103	8266	8192	8066	7992	7866	8230	8030	10	2430	100	5680	10	1	9603800	790	13.97	0.99	12	0.21	589.00	8312.00	13030	20230307	-36.84	7150	20231010	15.10	9920	-17.04	20240131	7680	7.16	20240117	12050	-31.70	20230321	7150	15.10	20231010	2.00	N	348030	100	9 억		36176	N	N	0	N	00	N
107	20240312	151047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	30	2	0.37	156233520	19159	334.71	8120	8320	8050	10550	5690	8120	8154.58	0.38	0	3401	8266	8192	8066	7992	7866	8230	8030	10	2430	100	5680	10	1	9603800	783	13.84	0.98	12	0.20	589.00	8312.00	13030	20230307	-37.45	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	12050	-32.37	20230321	7150	13.99	20231010	2.00	N	348030	100	9 억		36176	N	N	0	N	00	N
108	20240312	141037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	10	2	0.12	110343730	13517	236.15	8120	8320	8050	10550	5690	8120	8163.33	0.38	0	137	8266	8192	8066	7992	7866	8230	8030	10	2430	100	5680	10	1	9603800	781	13.80	0.98	12	0.14	589.00	8312.00	13030	20230307	-37.61	7150	20231010	13.71	9920	-18.04	20240131	7680	5.86	20240117	12050	-32.53	20230321	7150	13.71	20231010	2.00	N	348030	100	9 억		36176	N	N	0	N	00	N
109	20240312	130955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	0	3	0.00	98257330	12030	210.17	8120	8320	8050	10550	5690	8120	8167.69	0.38	0	429	8266	8192	8066	7992	7866	8230	8030	10	2430	100	5680	10	1	9603800	780	13.79	0.98	12	0.13	589.00	8312.00	13030	20230307	-37.68	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	12050	-32.61	20230321	7150	13.57	20231010	2.00	N	348030	100	9 억		36176	N	N	0	N	00	N
110	20240312	121051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	20	2	0.25	81779530	10007	174.83	8120	8320	8050	10550	5690	8120	8172.23	0.38	0	350	8266	8192	8066	7992	7866	8230	8030	10	2430	100	5680	10	1	9603800	782	13.82	0.98	12	0.10	589.00	8312.00	13030	20230307	-37.53	7150	20231010	13.85	9920	-17.94	20240131	7680	5.99	20240117	12050	-32.45	20230321	7150	13.85	20231010	2.00	N	348030	100	9 억		36176	N	N	0	N	00	N
111	20240312	111047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	30	2	0.37	76826830	9399	164.20	8120	8320	8050	10550	5690	8120	8173.94	0.38	0	-106	8266	8192	8066	7992	7866	8230	8030	10	2430	100	5680	10	1	9603800	783	13.84	0.98	12	0.10	589.00	8312.00	13030	20230307	-37.45	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	12050	-32.37	20230321	7150	13.99	20231010	2.00	N	348030	100	9 억		36176	N	N	0	N	00	N
112	20240312	101049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8290	170	2	2.09	14090880	1713	29.93	8120	8320	8110	10550	5690	8120	8225.85	0.38	0	-94	8266	8192	8066	7992	7866	8230	8030	10	2430	100	5680	10	1	9603800	796	14.07	1.00	12	0.02	589.00	8312.00	13030	20230307	-36.38	7150	20231010	15.94	9920	-16.43	20240131	7680	7.94	20240117	12050	-31.20	20230321	7150	15.94	20231010	2.00	N	348030	100	9 억		36176	N	N	0	N	00	N
113	20240312	091047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	0	3	0.00	40600	5	0.09	8120	8120	8120	10550	5690	8120	8120.00	0.38	0	0	8266	8192	8066	7992	7866	8230	8030	10	2430	100	5680	10	1	9603800	780	13.79	0.98	12	0.00	589.00	8312.00	13030	20230307	-37.68	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	12050	-32.61	20230321	7150	13.57	20231010	2.00	N	348030	100	9 억		36176	N	N	0	N	00	N
114	20240311	161044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	130	2	1.63	46141400	5724	38.84	8020	8140	7940	10380	5600	7990	8061.04	0.37	0	531	8436	8212	8076	7852	7716	8145	7785	10	2390	100	5590	10	1	9603800	780	13.79	0.98	12	0.06	589.00	8312.00	13070	20230306	-37.87	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	12050	-32.61	20230321	7150	13.57	20231010	2.01	N	348030	100	9 억		35636	N	N	0	N	00	N
115	20240311	151042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	80	2	1.00	42200780	5237	35.53	8020	8140	7940	10380	5600	7990	8058.20	0.37	0	533	8436	8212	8076	7852	7716	8145	7785	10	2390	100	5590	10	1	9603800	775	13.70	0.97	12	0.05	589.00	8312.00	13070	20230306	-38.26	7150	20231010	12.87	9920	-18.65	20240131	7680	5.08	20240117	12050	-33.03	20230321	7150	12.87	20231010	2.01	N	348030	100	9 억		35636	N	N	0	N	00	N
116	20240311	141040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	140	2	1.75	41576040	5160	35.01	8020	8140	7940	10380	5600	7990	8057.37	0.37	0	591	8436	8212	8076	7852	7716	8145	7785	10	2390	100	5590	10	1	9603800	781	13.80	0.98	12	0.05	589.00	8312.00	13070	20230306	-37.80	7150	20231010	13.71	9920	-18.04	20240131	7680	5.86	20240117	12050	-32.53	20230321	7150	13.71	20231010	2.01	N	348030	100	9 억		35636	N	N	0	N	00	N
117	20240311	131041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	100	2	1.25	37028550	4599	31.20	8020	8140	7940	10380	5600	7990	8051.44	0.37	0	606	8436	8212	8076	7852	7716	8145	7785	10	2390	100	5590	10	1	9603800	777	13.74	0.97	12	0.05	589.00	8312.00	13070	20230306	-38.10	7150	20231010	13.15	9920	-18.45	20240131	7680	5.34	20240117	12050	-32.86	20230321	7150	13.15	20231010	2.01	N	348030	100	9 억		35636	N	N	0	N	00	N
118	20240311	121042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	150	2	1.88	27137050	3380	22.93	8020	8140	7940	10380	5600	7990	8028.71	0.37	0	629	8436	8212	8076	7852	7716	8145	7785	10	2390	100	5590	10	1	9603800	782	13.82	0.98	12	0.04	589.00	8312.00	13070	20230306	-37.72	7150	20231010	13.85	9920	-17.94	20240131	7680	5.99	20240117	12050	-32.45	20230321	7150	13.85	20231010	2.01	N	348030	100	9 억		35636	N	N	0	N	00	N
119	20240311	111036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	140	2	1.75	26608080	3315	22.49	8020	8140	7940	10380	5600	7990	8026.57	0.37	0	629	8436	8212	8076	7852	7716	8145	7785	10	2390	100	5590	10	1	9603800	781	13.80	0.98	12	0.03	589.00	8312.00	13070	20230306	-37.80	7150	20231010	13.71	9920	-18.04	20240131	7680	5.86	20240117	12050	-32.53	20230321	7150	13.71	20231010	2.01	N	348030	100	9 억		35636	N	N	0	N	00	N
120	20240311	101028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	60	2	0.75	20225790	2526	17.14	8020	8070	7940	10380	5600	7990	8007.04	0.37	0	329	8436	8212	8076	7852	7716	8145	7785	10	2390	100	5590	10	1	9603800	773	13.67	0.97	12	0.03	589.00	8312.00	13070	20230306	-38.41	7150	20231010	12.59	9920	-18.85	20240131	7680	4.82	20240117	12050	-33.20	20230321	7150	12.59	20231010	2.01	N	348030	100	9 억		35636	N	N	0	N	00	N
121	20240311	091033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	40	2	0.50	11879330	1485	10.08	8020	8030	7960	10380	5600	7990	7999.55	0.37	0	209	8436	8212	8076	7852	7716	8145	7785	10	2390	100	5590	10	1	9603800	771	13.63	0.97	12	0.02	589.00	8312.00	13070	20230306	-38.56	7150	20231010	12.31	9920	-19.05	20240131	7680	4.56	20240117	12050	-33.36	20230321	7150	12.31	20231010	2.01	N	348030	100	9 억		35636	N	N	0	N	00	N
122	20240308	161037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7990	-190	5	-2.32	118874120	14737	137.13	8100	8300	7940	10630	5730	8180	8068.08	0.39	0	-1841	8413	8296	8193	8076	7973	8355	8135	10	2450	100	5720	10	1	9603800	767	13.57	0.96	12	0.15	589.00	8312.00	13070	20230306	-38.87	7150	20231010	11.75	9920	-19.46	20240131	7680	4.04	20240117	12920	-38.16	20230308	7150	11.75	20231010	2.02	N	348030	100	9 억		37477	N	N	0	N	00	N
123	20240308	151036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	-140	5	-1.71	111858620	13859	128.96	8100	8300	7940	10630	5730	8180	8071.19	0.39	0	-1835	8413	8296	8193	8076	7973	8355	8135	10	2450	100	5720	10	1	9603800	772	13.65	0.97	12	0.14	589.00	8312.00	13070	20230306	-38.49	7150	20231010	12.45	9920	-18.95	20240131	7680	4.69	20240117	12920	-37.77	20230308	7150	12.45	20231010	2.02	N	348030	100	9 억		37477	N	N	0	N	00	N
124	20240308	141029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	-140	5	-1.71	78315630	9666	89.94	8100	8300	8020	10630	5730	8180	8102.18	0.39	0	-1639	8413	8296	8193	8076	7973	8355	8135	10	2450	100	5720	10	1	9603800	772	13.65	0.97	12	0.10	589.00	8312.00	13070	20230306	-38.49	7150	20231010	12.45	9920	-18.95	20240131	7680	4.69	20240117	12920	-37.77	20230308	7150	12.45	20231010	2.02	N	348030	100	9 억		37477	N	N	0	N	00	N
125	20240308	131024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8110	-70	5	-0.86	46891410	5759	53.59	8100	8300	8060	10630	5730	8180	8142.28	0.39	0	-809	8413	8296	8193	8076	7973	8355	8135	10	2450	100	5720	10	1	9603800	779	13.77	0.98	12	0.06	589.00	8312.00	13070	20230306	-37.95	7150	20231010	13.43	9920	-18.25	20240131	7680	5.60	20240117	12920	-37.23	20230308	7150	13.43	20231010	2.02	N	348030	100	9 억		37477	N	N	0	N	00	N
126	20240308	121029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	-20	5	-0.24	37208420	4562	42.45	8100	8300	8100	10630	5730	8180	8156.16	0.39	0	-1011	8413	8296	8193	8076	7973	8355	8135	10	2450	100	5720	10	1	9603800	784	13.85	0.98	12	0.05	589.00	8312.00	13070	20230306	-37.57	7150	20231010	14.13	9920	-17.74	20240131	7680	6.25	20240117	12920	-36.84	20230308	7150	14.13	20231010	2.02	N	348030	100	9 억		37477	N	N	0	N	00	N
127	20240308	111031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8250	70	2	0.86	15930310	1945	18.10	8100	8300	8100	10630	5730	8180	8190.39	0.39	0	-853	8413	8296	8193	8076	7973	8355	8135	10	2450	100	5720	10	1	9603800	792	14.01	0.99	12	0.02	589.00	8312.00	13070	20230306	-36.88	7150	20231010	15.38	9920	-16.83	20240131	7680	7.42	20240117	12920	-36.15	20230308	7150	15.38	20231010	2.02	N	348030	100	9 억		37477	N	N	0	N	00	N
128	20240308	101025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	20	2	0.24	12860770	1571	14.62	8100	8300	8100	10630	5730	8180	8186.36	0.39	0	-690	8413	8296	8193	8076	7973	8355	8135	10	2450	100	5720	10	1	9603800	788	13.92	0.99	12	0.02	589.00	8312.00	13070	20230306	-37.26	7150	20231010	14.69	9920	-17.34	20240131	7680	6.77	20240117	12920	-36.53	20230308	7150	14.69	20231010	2.02	N	348030	100	9 억		37477	N	N	0	N	00	N
129	20240308	091025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8270	90	2	1.10	1614830	197	1.83	8100	8270	8100	10630	5730	8180	8197.11	0.39	0	-123	8413	8296	8193	8076	7973	8355	8135	10	2450	100	5720	10	1	9603800	794	14.04	0.99	12	0.00	589.00	8312.00	13070	20230306	-36.73	7150	20231010	15.66	9920	-16.63	20240131	7680	7.68	20240117	12920	-35.99	20230308	7150	15.66	20231010	2.02	N	348030	100	9 억		37477	N	N	0	N	00	N
130	20240307	161025	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8180	40	2	0.49	87128100	10717	75.34	8100	8310	8090	10580	5700	8140	8129.90	0.37	0	1611	8353	8246	8193	8086	8033	8220	8060	10	2440	100	5690	10	1	9603800	786	13.89	0.98	12	0.11	589.00	8312.00	13070	20230306	-37.41	7150	20231010	14.41	9920	-17.54	20240131	7680	6.51	20240117	13030	-37.22	20230307	7150	14.41	20231010	2.02	N	348030	100	9 억		35866	N	N	0	N	00	N
131	20240307	151007	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8180	40	2	0.49	82757970	10179	71.56	8100	8310	8090	10580	5700	8140	8130.27	0.37	0	1751	8353	8246	8193	8086	8033	8220	8060	10	2440	100	5690	10	1	9603800	786	13.89	0.98	12	0.11	589.00	8312.00	13070	20230306	-37.41	7150	20231010	14.41	9920	-17.54	20240131	7680	6.51	20240117	13030	-37.22	20230307	7150	14.41	20231010	2.02	N	348030	100	9 억		35866	N	N	0	N	00	N
132	20240307	141001	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8150	10	2	0.12	78379150	9640	67.77	8100	8310	8090	10580	5700	8140	8130.62	0.37	0	1841	8353	8246	8193	8086	8033	8220	8060	10	2440	100	5690	10	1	9603800	783	13.84	0.98	12	0.10	589.00	8312.00	13070	20230306	-37.64	7150	20231010	13.99	9920	-17.84	20240131	7680	6.12	20240117	13030	-37.45	20230307	7150	13.99	20231010	2.02	N	348030	100	9 억		35866	N	N	0	N	00	N
133	20240307	131014	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8130	-10	5	-0.12	75889540	9333	65.61	8100	8310	8100	10580	5700	8140	8131.31	0.37	0	1857	8353	8246	8193	8086	8033	8220	8060	10	2440	100	5690	10	1	9603800	781	13.80	0.98	12	0.10	589.00	8312.00	13070	20230306	-37.80	7150	20231010	13.71	9920	-18.04	20240131	7680	5.86	20240117	13030	-37.61	20230307	7150	13.71	20231010	2.02	N	348030	100	9 억		35866	N	N	0	N	00	N
134	20240307	121019	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8110	-30	5	-0.37	70820050	8708	61.22	8100	8310	8100	10580	5700	8140	8132.76	0.37	0	1937	8353	8246	8193	8086	8033	8220	8060	10	2440	100	5690	10	1	9603800	779	13.77	0.98	12	0.09	589.00	8312.00	13070	20230306	-37.95	7150	20231010	13.43	9920	-18.25	20240131	7680	5.60	20240117	13030	-37.76	20230307	7150	13.43	20231010	2.02	N	348030	100	9 억		35866	N	N	0	N	00	N
135	20240307	111025	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8100	-40	5	-0.49	63215550	7770	54.63	8100	8310	8100	10580	5700	8140	8135.85	0.37	0	1821	8353	8246	8193	8086	8033	8220	8060	10	2440	100	5690	10	1	9603800	778	13.75	0.97	12	0.08	589.00	8312.00	13070	20230306	-38.03	7150	20231010	13.29	9920	-18.35	20240131	7680	5.47	20240117	13030	-37.84	20230307	7150	13.29	20231010	2.02	N	348030	100	9 억		35866	N	N	0	N	00	N
136	20240307	101018	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8120	-20	5	-0.25	25026000	3068	21.57	8100	8310	8100	10580	5700	8140	8157.11	0.37	0	-571	8353	8246	8193	8086	8033	8220	8060	10	2440	100	5690	10	1	9603800	780	13.79	0.98	12	0.03	589.00	8312.00	13070	20230306	-37.87	7150	20231010	13.57	9920	-18.15	20240131	7680	5.73	20240117	13030	-37.68	20230307	7150	13.57	20231010	2.02	N	348030	100	9 억		35866	N	N	0	N	00	N
137	20240307	091019	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8230	90	2	1.11	12236090	1499	10.54	8100	8310	8100	10580	5700	8140	8162.84	0.37	0	-623	8353	8246	8193	8086	8033	8220	8060	10	2440	100	5690	10	1	9603800	790	13.97	0.99	12	0.02	589.00	8312.00	13070	20230306	-37.03	7150	20231010	15.10	9920	-17.04	20240131	7680	7.16	20240117	13030	-36.84	20230307	7150	15.10	20231010	2.02	N	348030	100	9 억		35866	N	N	0	N	00	N
138	20240306	161010	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8140	-110	5	-1.33	115483540	14108	57.88	8140	8300	8140	10720	5780	8250	8189.25	0.38	0	-656	8796	8522	8366	8092	7936	8445	8015	10	2470	100	5770	10	1	9603800	782	13.82	0.98	12	0.15	589.00	8312.00	13190	20230228	-38.29	7150	20231010	13.85	9920	-17.94	20240131	7680	5.99	20240117	13070	-37.72	20230306	7150	13.85	20231010	2.04	N	348030	100	9 억		36518	N	N	0	N	00	N
139	20240306	151013	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8200	-50	5	-0.61	99927390	12200	50.05	8140	8300	8140	10720	5780	8250	8190.77	0.38	0	-766	8796	8522	8366	8092	7936	8445	8015	10	2470	100	5770	10	1	9603800	788	13.92	0.99	12	0.13	589.00	8312.00	13190	20230228	-37.83	7150	20231010	14.69	9920	-17.34	20240131	7680	6.77	20240117	13070	-37.26	20230306	7150	14.69	20231010	2.04	N	348030	100	9 억		36518	N	N	0	N	00	N
140	20240306	141021	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8240	-10	5	-0.12	91565110	11188	45.90	8140	8300	8140	10720	5780	8250	8184.23	0.38	0	-153	8796	8522	8366	8092	7936	8445	8015	10	2470	100	5770	10	1	9603800	791	13.99	0.99	12	0.12	589.00	8312.00	13190	20230228	-37.53	7150	20231010	15.24	9920	-16.94	20240131	7680	7.29	20240117	13070	-36.95	20230306	7150	15.24	20231010	2.04	N	348030	100	9 억		36518	N	N	0	N	00	N
141	20240306	131020	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8210	-40	5	-0.48	78642680	9611	39.43	8140	8300	8140	10720	5780	8250	8182.57	0.38	0	723	8796	8522	8366	8092	7936	8445	8015	10	2470	100	5770	10	1	9603800	788	13.94	0.99	12	0.10	589.00	8312.00	13190	20230228	-37.76	7150	20231010	14.83	9920	-17.24	20240131	7680	6.90	20240117	13070	-37.18	20230306	7150	14.83	20231010	2.04	N	348030	100	9 억		36518	N	N	0	N	00	N
142	20240306	121017	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8220	-30	5	-0.36	68835150	8411	34.51	8140	8300	8140	10720	5780	8250	8183.94	0.38	0	813	8796	8522	8366	8092	7936	8445	8015	10	2470	100	5770	10	1	9603800	789	13.96	0.99	12	0.09	589.00	8312.00	13190	20230228	-37.68	7150	20231010	14.97	9920	-17.14	20240131	7680	7.03	20240117	13070	-37.11	20230306	7150	14.97	20231010	2.04	N	348030	100	9 억		36518	N	N	0	N	00	N
143	20240306	111016	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8250	0	3	0.00	57042680	6971	28.60	8140	8300	8140	10720	5780	8250	8182.85	0.38	0	1032	8796	8522	8366	8092	7936	8445	8015	10	2470	100	5770	10	1	9603800	792	14.01	0.99	12	0.07	589.00	8312.00	13190	20230228	-37.45	7150	20231010	15.38	9920	-16.83	20240131	7680	7.42	20240117	13070	-36.88	20230306	7150	15.38	20231010	2.04	N	348030	100	9 억		36518	N	N	0	N	00	N
144	20240306	100953	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8260	10	2	0.12	50768050	6213	25.49	8140	8260	8140	10720	5780	8250	8171.26	0.38	0	1076	8796	8522	8366	8092	7936	8445	8015	10	2470	100	5770	10	1	9603800	793	14.02	0.99	12	0.06	589.00	8312.00	13190	20230228	-37.38	7150	20231010	15.52	9920	-16.73	20240131	7680	7.55	20240117	13070	-36.80	20230306	7150	15.52	20231010	2.04	N	348030	100	9 억		36518	N	N	0	N	00	N
145	20240306	091011	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8230	-20	5	-0.24	13068100	1604	6.58	8140	8250	8140	10720	5780	8250	8147.19	0.38	0	15	8796	8522	8366	8092	7936	8445	8015	10	2470	100	5770	10	1	9603800	790	13.97	0.99	12	0.02	589.00	8312.00	13190	20230228	-37.60	7150	20231010	15.10	9920	-17.04	20240131	7680	7.16	20240117	13070	-37.03	20230306	7150	15.10	20231010	2.04	N	348030	100	9 억		36518	N	N	0	N	00	N
146	20240305	161007	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8250	-180	5	-2.14	203395590	24374	183.07	8350	8640	8210	10950	5910	8430	8344.78	0.42	0	-4177	8830	8630	8490	8290	8150	8600	8260	10	2520	100	5900	10	1	9603800	792	14.01	0.99	12	0.25	589.00	8312.00	13190	20230228	-37.45	7150	20231010	15.38	9920	-16.83	20240131	7680	7.42	20240117	13070	-36.88	20230306	7150	15.38	20231010	2.04	N	348030	100	9 억		40701	N	N	0	N	00	N
147	20240305	151006	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8270	-160	5	-1.90	195070690	23365	175.49	8350	8640	8210	10950	5910	8430	8348.84	0.42	0	-4149	8830	8630	8490	8290	8150	8600	8260	10	2520	100	5900	10	1	9603800	794	14.04	0.99	12	0.24	589.00	8312.00	13190	20230228	-37.30	7150	20231010	15.66	9920	-16.63	20240131	7680	7.68	20240117	13070	-36.73	20230306	7150	15.66	20231010	2.04	N	348030	100	9 억		40701	N	N	0	N	00	N
148	20240305	140955	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8330	-100	5	-1.19	136364770	16276	122.25	8350	8640	8330	10950	5910	8430	8378.27	0.42	0	-2286	8830	8630	8490	8290	8150	8600	8260	10	2520	100	5900	10	1	9603800	800	14.14	1.00	12	0.17	589.00	8312.00	13190	20230228	-36.85	7150	20231010	16.50	9920	-16.03	20240131	7680	8.46	20240117	13070	-36.27	20230306	7150	16.50	20231010	2.04	N	348030	100	9 억		40701	N	N	0	N	00	N
149	20240305	130957	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8350	-80	5	-0.95	116538620	13900	104.40	8350	8640	8330	10950	5910	8430	8384.07	0.42	0	-1390	8830	8630	8490	8290	8150	8600	8260	10	2520	100	5900	10	1	9603800	802	14.18	1.00	12	0.14	589.00	8312.00	13190	20230228	-36.69	7150	20231010	16.78	9920	-15.83	20240131	7680	8.72	20240117	13070	-36.11	20230306	7150	16.78	20231010	2.04	N	348030	100	9 억		40701	N	N	0	N	00	N
150	20240305	121000	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8340	-90	5	-1.07	99093400	11809	88.70	8350	8640	8340	10950	5910	8430	8391.35	0.42	0	-510	8830	8630	8490	8290	8150	8600	8260	10	2520	100	5900	10	1	9603800	801	14.16	1.00	12	0.12	589.00	8312.00	13190	20230228	-36.77	7150	20231010	16.64	9920	-15.93	20240131	7680	8.59	20240117	13070	-36.19	20230306	7150	16.64	20231010	2.04	N	348030	100	9 억		40701	N	N	0	N	00	N
151	20240305	110959	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8420	-10	5	-0.12	71827600	8554	64.25	8350	8640	8340	10950	5910	8430	8396.96	0.42	0	-95	8830	8630	8490	8290	8150	8600	8260	10	2520	100	5900	10	1	9603800	809	14.30	1.01	12	0.09	589.00	8312.00	13190	20230228	-36.16	7150	20231010	17.76	9920	-15.12	20240131	7680	9.64	20240117	13070	-35.58	20230306	7150	17.76	20231010	2.04	N	348030	100	9 억		40701	N	N	0	N	00	N
152	20240305	100956	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8370	-60	5	-0.71	69894670	8324	62.52	8350	8640	8340	10950	5910	8430	8396.76	0.42	0	-92	8830	8630	8490	8290	8150	8600	8260	10	2520	100	5900	10	1	9603800	804	14.21	1.01	12	0.09	589.00	8312.00	13190	20230228	-36.54	7150	20231010	17.06	9920	-15.62	20240131	7680	8.98	20240117	13070	-35.96	20230306	7150	17.06	20231010	2.04	N	348030	100	9 억		40701	N	N	0	N	00	N
153	20240305	090956	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8400	-30	5	-0.36	22604330	2668	20.04	8350	8640	8350	10950	5910	8430	8472.39	0.42	0	-642	8830	8630	8490	8290	8150	8600	8260	10	2520	100	5900	10	1	9603800	807	14.26	1.01	12	0.03	589.00	8312.00	13190	20230228	-36.32	7150	20231010	17.48	9920	-15.32	20240131	7680	9.38	20240117	13070	-35.73	20230306	7150	17.48	20231010	2.04	N	348030	100	9 억		40701	N	N	0	N	00	N
154	20240304	160956	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8430	20	2	0.24	112763340	13314	68.33	8430	8690	8350	10930	5890	8410	8469.53	0.41	0	1194	9056	8732	8566	8242	8076	8650	8160	10	2520	100	5880	10	1	9603800	810	14.31	1.01	12	0.14	589.00	8312.00	13190	20230228	-36.09	7150	20231010	17.90	9920	-15.02	20240131	7680	9.77	20240117	13070	-35.50	20230306	7150	17.90	20231010	2.05	N	348030	100	9 억		39567	N	N	0	N	00	N
155	20240304	150950	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8390	-20	5	-0.24	102875010	12138	62.29	8430	8690	8350	10930	5890	8410	8475.45	0.41	0	1073	9056	8732	8566	8242	8076	8650	8160	10	2520	100	5880	10	1	9603800	806	14.24	1.01	12	0.13	589.00	8312.00	13190	20230228	-36.39	7150	20231010	17.34	9920	-15.42	20240131	7680	9.24	20240117	13070	-35.81	20230306	7150	17.34	20231010	2.05	N	348030	100	9 억		39567	N	N	0	N	00	N
156	20240304	140920	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8480	70	2	0.83	77750310	9157	46.99	8430	8690	8350	10930	5890	8410	8490.81	0.41	0	436	9056	8732	8566	8242	8076	8650	8160	10	2520	100	5880	10	1	9603800	814	14.40	1.02	12	0.10	589.00	8312.00	13190	20230228	-35.71	7150	20231010	18.60	9920	-14.52	20240131	7680	10.42	20240117	13070	-35.12	20230306	7150	18.60	20231010	2.05	N	348030	100	9 억		39567	N	N	0	N	00	N
157	20240304	130945	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8500	90	2	1.07	73992480	8715	44.72	8430	8690	8350	10930	5890	8410	8490.24	0.41	0	477	9056	8732	8566	8242	8076	8650	8160	10	2520	100	5880	10	1	9603800	816	14.43	1.02	12	0.09	589.00	8312.00	13190	20230228	-35.56	7150	20231010	18.88	9920	-14.31	20240131	7680	10.68	20240117	13070	-34.97	20230306	7150	18.88	20231010	2.05	N	348030	100	9 억		39567	N	N	0	N	00	N
158	20240304	120922	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8530	120	2	1.43	62695920	7387	37.91	8430	8690	8350	10930	5890	8410	8487.33	0.41	0	553	9056	8732	8566	8242	8076	8650	8160	10	2520	100	5880	10	1	9603800	819	14.48	1.03	12	0.08	589.00	8312.00	13190	20230228	-35.33	7150	20231010	19.30	9920	-14.01	20240131	7680	11.07	20240117	13070	-34.74	20230306	7150	19.30	20231010	2.05	N	348030	100	9 억		39567	N	N	0	N	00	N
159	20240304	110939	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8570	160	2	1.90	56495490	6661	34.18	8430	8690	8350	10930	5890	8410	8481.53	0.41	0	676	9056	8732	8566	8242	8076	8650	8160	10	2520	100	5880	10	1	9603800	823	14.55	1.03	12	0.07	589.00	8312.00	13190	20230228	-35.03	7150	20231010	19.86	9920	-13.61	20240131	7680	11.59	20240117	13070	-34.43	20230306	7150	19.86	20231010	2.05	N	348030	100	9 억		39567	N	N	0	N	00	N
160	20240304	100939	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8640	230	2	2.73	42818080	5062	25.98	8430	8690	8350	10930	5890	8410	8458.73	0.41	0	1006	9056	8732	8566	8242	8076	8650	8160	10	2520	100	5880	10	1	9603800	830	14.67	1.04	12	0.05	589.00	8312.00	13190	20230228	-34.50	7150	20231010	20.84	9920	-12.90	20240131	7680	12.50	20240117	13070	-33.89	20230306	7150	20.84	20231010	2.05	N	348030	100	9 억		39567	N	N	0	N	00	N
161	20240304	090939	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8410	0	3	0.00	10555190	1253	6.43	8430	8460	8410	10930	5890	8410	8423.93	0.41	0	612	9056	8732	8566	8242	8076	8650	8160	10	2520	100	5880	10	1	9603800	808	14.28	1.01	12	0.01	589.00	8312.00	13190	20230228	-36.24	7150	20231010	17.62	9920	-15.22	20240131	7680	9.51	20240117	13070	-35.65	20230306	7150	17.62	20231010	2.05	N	348030	100	9 억		39567	N	N	0	N	00	N