KissMeData/207760/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	160928	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2620	-75	5	-2.78	1435632655	541133	50.84	2675	2695	2620	3500	1890	2695	2652.98	0.69	0	-88446	2841	2767	2686	2612	2531	2727	2572	80	805	100	1670	5	1	80334869	2105	-17.47	3.48	12	0.67	-150.00	752.00	3310	20230414	-20.85	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3310	-20.85	20230414	1500	74.67	20231020	6.03	N	207760	100	80 억		552434	N	N	1	N	00	N
3	20240329	150930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2635	-60	5	-2.23	1351736365	509163	47.83	2675	2695	2620	3500	1890	2695	2654.74	0.69	0	-88628	2841	2767	2686	2612	2531	2727	2572	80	805	100	1670	5	1	80334869	2117	-17.57	3.50	12	0.63	-150.00	752.00	3310	20230414	-20.39	1500	20231020	75.67	3190	-17.40	20240220	1845	42.82	20240102	3310	-20.39	20230414	1500	75.67	20231020	6.03	N	207760	100	80 억		552434	N	N	127	N	00	N
4	20240329	140926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2645	-50	5	-1.86	1070056810	402262	37.79	2675	2695	2635	3500	1890	2695	2660.01	0.69	0	-86480	2841	2767	2686	2612	2531	2727	2572	80	805	100	1670	5	1	80334869	2125	-17.63	3.52	12	0.50	-150.00	752.00	3310	20230414	-20.09	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3310	-20.09	20230414	1500	76.33	20231020	6.03	N	207760	100	80 억		552434	N	N	127	N	00	N
5	20240329	130912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2645	-50	5	-1.86	884971785	332222	31.21	2675	2695	2640	3500	1890	2695	2663.70	0.69	0	-85128	2841	2767	2686	2612	2531	2727	2572	80	805	100	1670	5	1	80334869	2125	-17.63	3.52	12	0.41	-150.00	752.00	3310	20230414	-20.09	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3310	-20.09	20230414	1500	76.33	20231020	6.03	N	207760	100	80 억		552434	N	N	127	N	00	N
6	20240329	120922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2650	-45	5	-1.67	842050755	316002	29.69	2675	2695	2640	3500	1890	2695	2664.61	0.69	0	-84458	2841	2767	2686	2612	2531	2727	2572	80	805	100	1670	5	1	80334869	2129	-17.67	3.52	12	0.39	-150.00	752.00	3310	20230414	-19.94	1500	20231020	76.67	3190	-16.93	20240220	1845	43.63	20240102	3310	-19.94	20230414	1500	76.67	20231020	6.03	N	207760	100	80 억		552434	N	N	127	N	00	N
7	20240329	110910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2660	-35	5	-1.30	648780195	243032	22.83	2675	2695	2650	3500	1890	2695	2669.42	0.69	0	-59976	2841	2767	2686	2612	2531	2727	2572	80	805	100	1670	5	1	80334869	2137	-17.73	3.54	12	0.30	-150.00	752.00	3310	20230414	-19.64	1500	20231020	77.33	3190	-16.61	20240220	1845	44.17	20240102	3310	-19.64	20230414	1500	77.33	20231020	6.03	N	207760	100	80 억		552434	N	N	127	N	00	N
8	20240329	100911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2680	-15	5	-0.56	346924880	129655	12.18	2675	2695	2655	3500	1890	2695	2675.61	0.69	0	-9758	2841	2767	2686	2612	2531	2727	2572	80	805	100	1670	5	1	80334869	2153	-17.87	3.56	12	0.16	-150.00	752.00	3310	20230414	-19.03	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3310	-19.03	20230414	1500	78.67	20231020	6.03	N	207760	100	80 억		552434	N	N	127	N	00	N
9	20240329	090911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2670	-25	5	-0.93	106412790	39724	3.73	2675	2695	2670	3500	1890	2695	2678.39	0.69	0	7465	2841	2767	2686	2612	2531	2727	2572	80	805	100	1670	5	1	80334869	2145	-17.80	3.55	12	0.05	-150.00	752.00	3310	20230414	-19.34	1500	20231020	78.00	3190	-16.30	20240220	1845	44.72	20240102	3310	-19.34	20230414	1500	78.00	20231020	6.03	N	207760	100	80 억		552434	N	N	127	N	00	N
10	20240328	160917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2695	-50	5	-1.82	2822866620	1057673	83.53	2730	2760	2605	3565	1925	2745	2668.91	0.78	0	-71240	2861	2802	2751	2692	2641	2832	2722	80	820	100	1700	5	1	80334869	2165	-17.97	3.58	12	1.32	-150.00	752.00	3310	20230414	-18.58	1500	20231020	79.67	3190	-15.52	20240220	1845	46.07	20240102	3310	-18.58	20230414	1500	79.67	20231020	6.15	N	207760	100	80 억		626492	N	N	127	N	00	N
11	20240328	150917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2690	-55	5	-2.00	2731118615	1023592	80.84	2730	2760	2605	3565	1925	2745	2668.17	0.78	0	-71759	2861	2802	2751	2692	2641	2832	2722	80	820	100	1700	5	1	80334869	2161	-17.93	3.58	12	1.27	-150.00	752.00	3310	20230414	-18.73	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3310	-18.73	20230414	1500	79.33	20231020	6.15	N	207760	100	80 억		626492	N	N	0	N	00	N
12	20240328	140906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2700	-45	5	-1.64	2490927360	934642	73.82	2730	2760	2605	3565	1925	2745	2665.11	0.78	0	-71318	2861	2802	2751	2692	2641	2832	2722	80	820	100	1700	5	1	80334869	2169	-18.00	3.59	12	1.16	-150.00	752.00	3310	20230414	-18.43	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3310	-18.43	20230414	1500	80.00	20231020	6.15	N	207760	100	80 억		626492	N	N	0	N	00	N
13	20240328	130906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2670	-75	5	-2.73	2041612075	767463	60.61	2730	2760	2605	3565	1925	2745	2660.21	0.78	0	-101045	2861	2802	2751	2692	2641	2832	2722	80	820	100	1700	5	1	80334869	2145	-17.80	3.55	12	0.96	-150.00	752.00	3310	20230414	-19.34	1500	20231020	78.00	3190	-16.30	20240220	1845	44.72	20240102	3310	-19.34	20230414	1500	78.00	20231020	6.15	N	207760	100	80 억		626492	N	N	0	N	00	N
14	20240328	120910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2655	-90	5	-3.28	1434233325	536729	42.39	2730	2760	2645	3565	1925	2745	2672.17	0.78	0	-105747	2861	2802	2751	2692	2641	2832	2722	80	820	100	1700	5	1	80334869	2133	-17.70	3.53	12	0.67	-150.00	752.00	3310	20230414	-19.79	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3310	-19.79	20230414	1500	77.00	20231020	6.15	N	207760	100	80 억		626492	N	N	0	N	00	N
15	20240328	110913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2660	-85	5	-3.10	1274130930	476423	37.63	2730	2760	2650	3565	1925	2745	2674.37	0.78	0	-93673	2861	2802	2751	2692	2641	2832	2722	80	820	100	1700	5	1	80334869	2137	-17.73	3.54	12	0.59	-150.00	752.00	3310	20230414	-19.64	1500	20231020	77.33	3190	-16.61	20240220	1845	44.17	20240102	3310	-19.64	20230414	1500	77.33	20231020	6.15	N	207760	100	80 억		626492	N	N	0	N	00	N
16	20240328	100927	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2655	-90	5	-3.28	997523795	372374	29.41	2730	2760	2650	3565	1925	2745	2678.82	0.78	0	-81586	2861	2802	2751	2692	2641	2832	2722	80	820	100	1700	5	1	80334869	2133	-17.70	3.53	12	0.46	-150.00	752.00	3310	20230414	-19.79	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3310	-19.79	20230414	1500	77.00	20231020	6.15	N	207760	100	80 억		626492	N	N	0	N	00	N
17	20240328	090925	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2680	-65	5	-2.37	363167650	134628	10.63	2730	2760	2665	3565	1925	2745	2697.56	0.78	0	-23610	2861	2802	2751	2692	2641	2832	2722	80	820	100	1700	5	1	80334869	2153	-17.87	3.56	12	0.17	-150.00	752.00	3310	20230414	-19.03	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3310	-19.03	20230414	1500	78.67	20231020	6.15	N	207760	100	80 억		626492	N	N	0	N	00	N
18	20240327	160920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2745	-15	5	-0.54	3451503075	1249991	52.45	2740	2810	2700	3585	1935	2760	2761.28	0.73	0	27265	2953	2856	2743	2646	2533	2905	2695	80	825	100	1710	5	1	80334869	2205	-18.30	3.65	12	1.56	-150.00	752.00	3310	20230414	-17.07	1500	20231020	83.00	3190	-13.95	20240220	1845	48.78	20240102	3310	-17.07	20230414	1500	83.00	20231020	6.03	N	207760	100	80 억		589565	N	N	287	N	00	N
19	20240327	150923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2745	-15	5	-0.54	3332380620	1206578	50.63	2740	2810	2700	3585	1935	2760	2761.84	0.73	0	36921	2953	2856	2743	2646	2533	2905	2695	80	825	100	1710	5	1	80334869	2205	-18.30	3.65	12	1.50	-150.00	752.00	3310	20230414	-17.07	1500	20231020	83.00	3190	-13.95	20240220	1845	48.78	20240102	3310	-17.07	20230414	1500	83.00	20231020	6.03	N	207760	100	80 억		589565	N	N	287	N	00	N
20	20240327	140923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2775	15	2	0.54	2913746110	1054181	44.23	2740	2810	2700	3585	1935	2760	2763.99	0.73	0	48776	2953	2856	2743	2646	2533	2905	2695	80	825	100	1710	5	1	80334869	2229	-18.50	3.69	12	1.31	-150.00	752.00	3310	20230414	-16.16	1500	20231020	85.00	3190	-13.01	20240220	1845	50.41	20240102	3310	-16.16	20230414	1500	85.00	20231020	6.03	N	207760	100	80 억		589565	N	N	287	N	00	N
21	20240327	130920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2750	-10	5	-0.36	2403142460	870437	36.52	2740	2810	2700	3585	1935	2760	2760.85	0.73	0	33734	2953	2856	2743	2646	2533	2905	2695	80	825	100	1710	5	1	80334869	2209	-18.33	3.66	12	1.08	-150.00	752.00	3310	20230414	-16.92	1500	20231020	83.33	3190	-13.79	20240220	1845	49.05	20240102	3310	-16.92	20230414	1500	83.33	20231020	6.03	N	207760	100	80 억		589565	N	N	287	N	00	N
22	20240327	120920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2755	-5	5	-0.18	2241703315	811693	34.06	2740	2810	2700	3585	1935	2760	2761.76	0.73	0	44462	2953	2856	2743	2646	2533	2905	2695	80	825	100	1710	5	1	80334869	2213	-18.37	3.66	12	1.01	-150.00	752.00	3310	20230414	-16.77	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3310	-16.77	20230414	1500	83.67	20231020	6.03	N	207760	100	80 억		589565	N	N	287	N	00	N
23	20240327	110919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2750	-10	5	-0.36	1999922060	723779	30.37	2740	2810	2700	3585	1935	2760	2763.17	0.73	0	44397	2953	2856	2743	2646	2533	2905	2695	80	825	100	1710	5	1	80334869	2209	-18.33	3.66	12	0.90	-150.00	752.00	3310	20230414	-16.92	1500	20231020	83.33	3190	-13.79	20240220	1845	49.05	20240102	3310	-16.92	20230414	1500	83.33	20231020	6.03	N	207760	100	80 억		589565	N	N	287	N	00	N
24	20240327	100916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2790	30	2	1.09	1366715670	496185	20.82	2740	2810	2700	3585	1935	2760	2754.45	0.73	0	57080	2953	2856	2743	2646	2533	2905	2695	80	825	100	1710	5	1	80334869	2241	-18.60	3.71	12	0.62	-150.00	752.00	3310	20230414	-15.71	1500	20231020	86.00	3190	-12.54	20240220	1845	51.22	20240102	3310	-15.71	20230414	1500	86.00	20231020	6.03	N	207760	100	80 억		589565	N	N	287	N	00	N
25	20240327	090921	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2735	-25	5	-0.91	491773030	180020	7.55	2740	2780	2700	3585	1935	2760	2731.74	0.73	0	39976	2953	2856	2743	2646	2533	2905	2695	80	825	100	1710	5	1	80334869	2197	-18.23	3.64	12	0.22	-150.00	752.00	3310	20230414	-17.37	1500	20231020	82.33	3190	-14.26	20240220	1845	48.24	20240102	3310	-17.37	20230414	1500	82.33	20231020	6.03	N	207760	100	80 억		589565	N	N	287	N	00	N
26	20240326	160815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2760	100	2	3.76	6516078890	2359698	344.14	2655	2840	2630	3455	1865	2660	2761.40	0.54	0	177317	2760	2710	2620	2570	2480	2735	2595	80	795	100	1640	5	1	80334869	2217	-18.40	3.67	12	2.94	-150.00	752.00	3310	20230414	-16.62	1500	20231020	84.00	3190	-13.48	20240220	1845	49.59	20240102	3310	-16.62	20230414	1500	84.00	20231020	6.07	N	207760	100	80 억		432704	N	N	287	N	00	N
27	20240326	150909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2755	95	2	3.57	6295052690	2279549	332.45	2655	2840	2630	3455	1865	2660	2761.53	0.54	0	162170	2760	2710	2620	2570	2480	2735	2595	80	795	100	1640	5	1	80334869	2213	-18.37	3.66	12	2.84	-150.00	752.00	3310	20230414	-16.77	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3310	-16.77	20230414	1500	83.67	20231020	6.07	N	207760	100	80 억		432704	N	N	282	N	00	N
28	20240326	140907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2770	110	2	4.14	5775164315	2090826	304.92	2655	2840	2630	3455	1865	2660	2762.14	0.54	0	116074	2760	2710	2620	2570	2480	2735	2595	80	795	100	1640	5	1	80334869	2225	-18.47	3.68	12	2.60	-150.00	752.00	3310	20230414	-16.31	1500	20231020	84.67	3190	-13.17	20240220	1845	50.14	20240102	3310	-16.31	20230414	1500	84.67	20231020	6.07	N	207760	100	80 억		432704	N	N	282	N	00	N
29	20240326	130902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2750	90	2	3.38	5153856125	1866837	272.26	2655	2840	2630	3455	1865	2660	2760.74	0.54	0	60033	2760	2710	2620	2570	2480	2735	2595	80	795	100	1640	5	1	80334869	2209	-18.33	3.66	12	2.32	-150.00	752.00	3310	20230414	-16.92	1500	20231020	83.33	3190	-13.79	20240220	1845	49.05	20240102	3310	-16.92	20230414	1500	83.33	20231020	6.07	N	207760	100	80 억		432704	N	N	282	N	00	N
30	20240326	120903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2775	115	2	4.32	2129041325	780682	113.85	2655	2800	2630	3455	1865	2660	2727.16	0.54	0	25708	2760	2710	2620	2570	2480	2735	2595	80	795	100	1640	5	1	80334869	2229	-18.50	3.69	12	0.97	-150.00	752.00	3310	20230414	-16.16	1500	20231020	85.00	3190	-13.01	20240220	1845	50.41	20240102	3310	-16.16	20230414	1500	85.00	20231020	6.07	N	207760	100	80 억		432704	N	N	282	N	00	N
31	20240326	110859	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2740	80	2	3.01	1179541525	437522	63.81	2655	2745	2630	3455	1865	2660	2695.96	0.54	0	21729	2760	2710	2620	2570	2480	2735	2595	80	795	100	1640	5	1	80334869	2201	-18.27	3.64	12	0.54	-150.00	752.00	3310	20230414	-17.22	1500	20231020	82.67	3190	-14.11	20240220	1845	48.51	20240102	3310	-17.22	20230414	1500	82.67	20231020	6.07	N	207760	100	80 억		432704	N	N	282	N	00	N
32	20240326	100910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2710	50	2	1.88	762819595	284338	41.47	2655	2730	2630	3455	1865	2660	2682.79	0.54	0	2738	2760	2710	2620	2570	2480	2735	2595	80	795	100	1640	5	1	80334869	2177	-18.07	3.60	12	0.35	-150.00	752.00	3310	20230414	-18.13	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3310	-18.13	20230414	1500	80.67	20231020	6.07	N	207760	100	80 억		432704	N	N	282	N	00	N
33	20240326	090909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2640	-20	5	-0.75	125646370	47654	6.95	2655	2655	2630	3455	1865	2660	2636.64	0.54	0	780	2760	2710	2620	2570	2480	2735	2595	80	795	100	1640	5	1	80334869	2121	-17.60	3.51	12	0.06	-150.00	752.00	3310	20230414	-20.24	1500	20231020	76.00	3190	-17.24	20240220	1845	43.09	20240102	3310	-20.24	20230414	1500	76.00	20231020	6.07	N	207760	100	80 억		432704	N	N	282	N	00	N
34	20240325	160939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2660	110	2	4.31	1759494270	671917	131.77	2550	2670	2530	3315	1785	2550	2618.44	0.46	0	63108	2663	2606	2578	2521	2493	2592	2507	80	765	100	1580	5	1	80334869	2137	-17.73	3.54	12	0.84	-150.00	752.00	3310	20230414	-19.64	1500	20231020	77.33	3190	-16.61	20240220	1845	44.17	20240102	3310	-19.64	20230414	1500	77.33	20231020	6.11	N	207760	100	80 억		369826	N	N	282	N	00	N
35	20240325	150941	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2645	95	2	3.73	1692741910	646791	126.85	2550	2670	2530	3315	1785	2550	2617.14	0.46	0	64812	2663	2606	2578	2521	2493	2592	2507	80	765	100	1580	5	1	80334869	2125	-17.63	3.52	12	0.81	-150.00	752.00	3310	20230414	-20.09	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3310	-20.09	20230414	1500	76.33	20231020	6.11	N	207760	100	80 억		369826	N	N	120	N	00	N
36	20240325	140939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2625	75	2	2.94	1015689205	391574	76.79	2550	2630	2530	3315	1785	2550	2593.86	0.46	0	53450	2663	2606	2578	2521	2493	2592	2507	80	765	100	1580	5	1	80334869	2109	-17.50	3.49	12	0.49	-150.00	752.00	3310	20230414	-20.69	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3310	-20.69	20230414	1500	75.00	20231020	6.11	N	207760	100	80 억		369826	N	N	120	N	00	N
37	20240325	130940	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2625	75	2	2.94	896939170	346293	67.91	2550	2630	2530	3315	1785	2550	2590.12	0.46	0	53608	2663	2606	2578	2521	2493	2592	2507	80	765	100	1580	5	1	80334869	2109	-17.50	3.49	12	0.43	-150.00	752.00	3310	20230414	-20.69	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3310	-20.69	20230414	1500	75.00	20231020	6.11	N	207760	100	80 억		369826	N	N	120	N	00	N
38	20240325	120943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2615	65	2	2.55	731371010	283063	55.51	2550	2625	2530	3315	1785	2550	2583.77	0.46	0	30074	2663	2606	2578	2521	2493	2592	2507	80	765	100	1580	5	1	80334869	2101	-17.43	3.48	12	0.35	-150.00	752.00	3310	20230414	-21.00	1500	20231020	74.33	3190	-18.03	20240220	1845	41.73	20240102	3310	-21.00	20230414	1500	74.33	20231020	6.11	N	207760	100	80 억		369826	N	N	120	N	00	N
39	20240325	110941	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2610	60	2	2.35	589092825	228705	44.85	2550	2610	2530	3315	1785	2550	2575.78	0.46	0	22912	2663	2606	2578	2521	2493	2592	2507	80	765	100	1580	5	1	80334869	2097	-17.40	3.47	12	0.28	-150.00	752.00	3310	20230414	-21.15	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3310	-21.15	20230414	1500	74.00	20231020	6.11	N	207760	100	80 억		369826	N	N	120	N	00	N
40	20240325	100940	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2585	35	2	1.37	449826260	175063	34.33	2550	2600	2530	3315	1785	2550	2569.51	0.46	0	7614	2663	2606	2578	2521	2493	2592	2507	80	765	100	1580	5	1	80334869	2077	-17.23	3.44	12	0.22	-150.00	752.00	3310	20230414	-21.90	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3310	-21.90	20230414	1500	72.33	20231020	6.11	N	207760	100	80 억		369826	N	N	120	N	00	N
41	20240325	090944	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2570	20	2	0.78	155153685	60631	11.89	2550	2580	2530	3315	1785	2550	2558.98	0.46	0	-10508	2663	2606	2578	2521	2493	2592	2507	80	765	100	1580	5	1	80334869	2065	-17.13	3.42	12	0.08	-150.00	752.00	3310	20230414	-22.36	1500	20231020	71.33	3190	-19.44	20240220	1845	39.30	20240102	3310	-22.36	20230414	1500	71.33	20231020	6.11	N	207760	100	80 억		369826	N	N	120	N	00	N
42	20240322	160943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2550	-40	5	-1.54	1293597925	500837	91.04	2580	2635	2550	3365	1815	2590	2582.94	0.51	0	-39615	2680	2635	2605	2560	2530	2657	2582	80	775	100	1600	5	1	80334869	2049	-17.00	3.39	12	0.62	-150.00	752.00	3310	20230414	-22.96	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3310	-22.96	20230414	1500	70.00	20231020	6.14	N	207760	100	80 억		409438	N	N	120	N	00	N
43	20240322	150944	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2580	-10	5	-0.39	1117634800	431964	78.52	2580	2635	2550	3365	1815	2590	2587.33	0.51	0	-36958	2680	2635	2605	2560	2530	2657	2582	80	775	100	1600	5	1	80334869	2073	-17.20	3.43	12	0.54	-150.00	752.00	3310	20230414	-22.05	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3310	-22.05	20230414	1500	72.00	20231020	6.14	N	207760	100	80 억		409438	N	N	37	N	00	N
44	20240322	140933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2605	15	2	0.58	917902705	354604	64.46	2580	2635	2550	3365	1815	2590	2588.53	0.51	0	-35723	2680	2635	2605	2560	2530	2657	2582	80	775	100	1600	5	1	80334869	2093	-17.37	3.46	12	0.44	-150.00	752.00	3310	20230414	-21.30	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3310	-21.30	20230414	1500	73.67	20231020	6.14	N	207760	100	80 억		409438	N	N	37	N	00	N
45	20240322	130938	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2610	20	2	0.77	872677850	337258	61.30	2580	2635	2550	3365	1815	2590	2587.57	0.51	0	-35547	2680	2635	2605	2560	2530	2657	2582	80	775	100	1600	5	1	80334869	2097	-17.40	3.47	12	0.42	-150.00	752.00	3310	20230414	-21.15	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3310	-21.15	20230414	1500	74.00	20231020	6.14	N	207760	100	80 억		409438	N	N	37	N	00	N
46	20240322	120933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2610	20	2	0.77	684775670	265479	48.26	2580	2630	2550	3365	1815	2590	2579.40	0.51	0	-36318	2680	2635	2605	2560	2530	2657	2582	80	775	100	1600	5	1	80334869	2097	-17.40	3.47	12	0.33	-150.00	752.00	3310	20230414	-21.15	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3310	-21.15	20230414	1500	74.00	20231020	6.14	N	207760	100	80 억		409438	N	N	37	N	00	N
47	20240322	110942	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2590	0	3	0.00	548303215	212954	38.71	2580	2630	2550	3365	1815	2590	2574.75	0.51	0	-47756	2680	2635	2605	2560	2530	2657	2582	80	775	100	1600	5	1	80334869	2081	-17.27	3.44	12	0.27	-150.00	752.00	3310	20230414	-21.75	1500	20231020	72.67	3190	-18.81	20240220	1845	40.38	20240102	3310	-21.75	20230414	1500	72.67	20231020	6.14	N	207760	100	80 억		409438	N	N	37	N	00	N
48	20240322	100933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2575	-15	5	-0.58	422493315	164396	29.88	2580	2630	2550	3365	1815	2590	2569.97	0.51	0	-46139	2680	2635	2605	2560	2530	2657	2582	80	775	100	1600	5	1	80334869	2069	-17.17	3.42	12	0.20	-150.00	752.00	3310	20230414	-22.21	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3310	-22.21	20230414	1500	71.67	20231020	6.14	N	207760	100	80 억		409438	N	N	37	N	00	N
49	20240322	090933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2580	-10	5	-0.39	119905030	46291	8.41	2580	2630	2575	3365	1815	2590	2590.24	0.51	0	-21706	2680	2635	2605	2560	2530	2657	2582	80	775	100	1600	5	1	80334869	2073	-17.20	3.43	12	0.06	-150.00	752.00	3310	20230414	-22.05	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3310	-22.05	20230414	1500	72.00	20231020	6.14	N	207760	100	80 억		409438	N	N	37	N	00	N
50	20240321	160939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2590	15	2	0.58	1406088980	538574	94.09	2575	2650	2575	3345	1805	2575	2610.76	0.51	0	2721	2628	2601	2563	2536	2498	2615	2550	80	770	100	1590	5	1	80334869	2081	-17.27	3.44	12	0.67	-150.00	752.00	3310	20230414	-21.75	1500	20231020	72.67	3190	-18.81	20240220	1845	40.38	20240102	3310	-21.75	20230414	1500	72.67	20231020	6.17	N	207760	100	80 억		406718	N	N	37	N	00	N
51	20240321	150934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2595	20	2	0.78	1360821420	521095	91.04	2575	2650	2575	3345	1805	2575	2611.47	0.51	0	6638	2628	2601	2563	2536	2498	2615	2550	80	770	100	1590	5	1	80334869	2085	-17.30	3.45	12	0.65	-150.00	752.00	3310	20230414	-21.60	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3310	-21.60	20230414	1500	73.00	20231020	6.17	N	207760	100	80 억		406718	N	N	0	N	00	N
52	20240321	140934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2600	25	2	0.97	1255903580	480641	83.97	2575	2650	2575	3345	1805	2575	2612.98	0.51	0	17222	2628	2601	2563	2536	2498	2615	2550	80	770	100	1590	5	1	80334869	2089	-17.33	3.46	12	0.60	-150.00	752.00	3310	20230414	-21.45	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3310	-21.45	20230414	1500	73.33	20231020	6.17	N	207760	100	80 억		406718	N	N	0	N	00	N
53	20240321	130923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2620	45	2	1.75	1059166445	405316	70.81	2575	2650	2575	3345	1805	2575	2613.19	0.51	0	28378	2628	2601	2563	2536	2498	2615	2550	80	770	100	1590	5	1	80334869	2105	-17.47	3.48	12	0.50	-150.00	752.00	3310	20230414	-20.85	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3310	-20.85	20230414	1500	74.67	20231020	6.17	N	207760	100	80 억		406718	N	N	0	N	00	N
54	20240321	120936	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2610	35	2	1.36	985416230	377142	65.89	2575	2650	2575	3345	1805	2575	2612.85	0.51	0	35437	2628	2601	2563	2536	2498	2615	2550	80	770	100	1590	5	1	80334869	2097	-17.40	3.47	12	0.47	-150.00	752.00	3310	20230414	-21.15	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3310	-21.15	20230414	1500	74.00	20231020	6.17	N	207760	100	80 억		406718	N	N	0	N	00	N
55	20240321	110934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2605	30	2	1.17	933684940	357338	62.43	2575	2650	2575	3345	1805	2575	2612.89	0.51	0	39271	2628	2601	2563	2536	2498	2615	2550	80	770	100	1590	5	1	80334869	2093	-17.37	3.46	12	0.44	-150.00	752.00	3310	20230414	-21.30	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3310	-21.30	20230414	1500	73.67	20231020	6.17	N	207760	100	80 억		406718	N	N	0	N	00	N
56	20240321	100938	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2625	50	2	1.94	775858840	296973	51.88	2575	2650	2575	3345	1805	2575	2612.56	0.51	0	45055	2628	2601	2563	2536	2498	2615	2550	80	770	100	1590	5	1	80334869	2109	-17.50	3.49	12	0.37	-150.00	752.00	3310	20230414	-20.69	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3310	-20.69	20230414	1500	75.00	20231020	6.17	N	207760	100	80 억		406718	N	N	0	N	00	N
57	20240321	090940	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2605	30	2	1.17	264700635	102107	17.84	2575	2615	2575	3345	1805	2575	2592.38	0.51	0	39002	2628	2601	2563	2536	2498	2615	2550	80	770	100	1590	5	1	80334869	2093	-17.37	3.46	12	0.13	-150.00	752.00	3310	20230414	-21.30	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3310	-21.30	20230414	1500	73.67	20231020	6.17	N	207760	100	80 억		406718	N	N	0	N	00	N
58	20240320	160926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2575	10	2	0.39	1444660015	565698	49.98	2565	2590	2525	3330	1800	2565	2553.63	0.58	0	-62213	2701	2632	2581	2512	2461	2607	2487	80	765	100	1590	5	1	80334869	2069	-17.17	3.42	12	0.70	-150.00	752.00	3310	20230414	-22.21	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3310	-22.21	20230414	1500	71.67	20231020	6.22	N	207760	100	80 억		462692	N	N	4	N	00	N
59	20240320	150928	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2575	10	2	0.39	1331014765	521521	46.08	2565	2590	2525	3330	1800	2565	2552.18	0.58	0	-57032	2701	2632	2581	2512	2461	2607	2487	80	765	100	1590	5	1	80334869	2069	-17.17	3.42	12	0.65	-150.00	752.00	3310	20230414	-22.21	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3310	-22.21	20230414	1500	71.67	20231020	6.22	N	207760	100	80 억		462692	N	N	4	N	00	N
60	20240320	140933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2545	-20	5	-0.78	998913635	391919	34.63	2565	2590	2525	3330	1800	2565	2548.78	0.58	0	-68735	2701	2632	2581	2512	2461	2607	2487	80	765	100	1590	5	1	80334869	2045	-16.97	3.38	12	0.49	-150.00	752.00	3310	20230414	-23.11	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3310	-23.11	20230414	1500	69.67	20231020	6.22	N	207760	100	80 억		462692	N	N	4	N	00	N
61	20240320	130932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2545	-20	5	-0.78	928344275	364162	32.18	2565	2590	2525	3330	1800	2565	2549.26	0.58	0	-62743	2701	2632	2581	2512	2461	2607	2487	80	765	100	1590	5	1	80334869	2045	-16.97	3.38	12	0.45	-150.00	752.00	3310	20230414	-23.11	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3310	-23.11	20230414	1500	69.67	20231020	6.22	N	207760	100	80 억		462692	N	N	4	N	00	N
62	20240320	120926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2545	-20	5	-0.78	850910070	333649	29.48	2565	2590	2525	3330	1800	2565	2550.32	0.58	0	-61658	2701	2632	2581	2512	2461	2607	2487	80	765	100	1590	5	1	80334869	2045	-16.97	3.38	12	0.42	-150.00	752.00	3310	20230414	-23.11	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3310	-23.11	20230414	1500	69.67	20231020	6.22	N	207760	100	80 억		462692	N	N	4	N	00	N
63	20240320	110928	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2540	-25	5	-0.97	716133580	280464	24.78	2565	2590	2530	3330	1800	2565	2553.39	0.58	0	-60272	2701	2632	2581	2512	2461	2607	2487	80	765	100	1590	5	1	80334869	2041	-16.93	3.38	12	0.35	-150.00	752.00	3310	20230414	-23.26	1500	20231020	69.33	3190	-20.38	20240220	1845	37.67	20240102	3310	-23.26	20230414	1500	69.33	20231020	6.22	N	207760	100	80 억		462692	N	N	4	N	00	N
64	20240320	100922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2550	-15	5	-0.58	477097140	186395	16.47	2565	2590	2540	3330	1800	2565	2559.60	0.58	0	-22450	2701	2632	2581	2512	2461	2607	2487	80	765	100	1590	5	1	80334869	2049	-17.00	3.39	12	0.23	-150.00	752.00	3310	20230414	-22.96	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3310	-22.96	20230414	1500	70.00	20231020	6.22	N	207760	100	80 억		462692	N	N	4	N	00	N
65	20240320	090927	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2560	-5	5	-0.19	93486940	36532	3.23	2565	2565	2540	3330	1800	2565	2559.04	0.58	0	7542	2701	2632	2581	2512	2461	2607	2487	80	765	100	1590	5	1	80334869	2057	-17.07	3.40	12	0.05	-150.00	752.00	3310	20230414	-22.66	1500	20231020	70.67	3190	-19.75	20240220	1845	38.75	20240102	3310	-22.66	20230414	1500	70.67	20231020	6.22	N	207760	100	80 억		462692	N	N	4	N	00	N
66	20240319	160916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2565	-65	5	-2.47	2897867850	1127485	72.82	2630	2650	2530	3415	1845	2630	2570.14	0.49	0	67257	2920	2775	2695	2550	2470	2735	2510	80	785	100	1630	5	1	80334869	2061	-17.10	3.41	12	1.40	-150.00	752.00	3310	20230414	-22.51	1500	20231020	71.00	3190	-19.59	20240220	1845	39.02	20240102	3310	-22.51	20230414	1500	71.00	20231020	6.35	N	207760	100	80 억		392705	N	N	4	N	00	N
67	20240319	150926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2570	-60	5	-2.28	2822870185	1098256	70.93	2630	2650	2530	3415	1845	2630	2570.25	0.49	0	65536	2920	2775	2695	2550	2470	2735	2510	80	785	100	1630	5	1	80334869	2065	-17.13	3.42	12	1.37	-150.00	752.00	3310	20230414	-22.36	1500	20231020	71.33	3190	-19.44	20240220	1845	39.30	20240102	3310	-22.36	20230414	1500	71.33	20231020	6.35	N	207760	100	80 억		392705	N	N	109	N	00	N
68	20240319	140926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2550	-80	5	-3.04	2555733845	993416	64.16	2630	2650	2530	3415	1845	2630	2572.60	0.49	0	51375	2920	2775	2695	2550	2470	2735	2510	80	785	100	1630	5	1	80334869	2049	-17.00	3.39	12	1.24	-150.00	752.00	3310	20230414	-22.96	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3310	-22.96	20230414	1500	70.00	20231020	6.35	N	207760	100	80 억		392705	N	N	109	N	00	N
69	20240319	130855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2555	-75	5	-2.85	2234441545	867066	56.00	2630	2650	2530	3415	1845	2630	2576.93	0.49	0	47590	2920	2775	2695	2550	2470	2735	2510	80	785	100	1630	5	1	80334869	2053	-17.03	3.40	12	1.08	-150.00	752.00	3310	20230414	-22.81	1500	20231020	70.33	3190	-19.91	20240220	1845	38.48	20240102	3310	-22.81	20230414	1500	70.33	20231020	6.35	N	207760	100	80 억		392705	N	N	109	N	00	N
70	20240319	120920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2580	-50	5	-1.90	1865629270	722602	46.67	2630	2650	2530	3415	1845	2630	2581.73	0.49	0	40234	2920	2775	2695	2550	2470	2735	2510	80	785	100	1630	5	1	80334869	2073	-17.20	3.43	12	0.90	-150.00	752.00	3310	20230414	-22.05	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3310	-22.05	20230414	1500	72.00	20231020	6.35	N	207760	100	80 억		392705	N	N	109	N	00	N
71	20240319	110923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2585	-45	5	-1.71	1732999260	671316	43.36	2630	2650	2530	3415	1845	2630	2581.40	0.49	0	54380	2920	2775	2695	2550	2470	2735	2510	80	785	100	1630	5	1	80334869	2077	-17.23	3.44	12	0.84	-150.00	752.00	3310	20230414	-21.90	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3310	-21.90	20230414	1500	72.33	20231020	6.35	N	207760	100	80 억		392705	N	N	109	N	00	N
72	20240319	100926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2625	-5	5	-0.19	1388417405	538117	34.76	2630	2650	2530	3415	1845	2630	2580.02	0.49	0	54994	2920	2775	2695	2550	2470	2735	2510	80	785	100	1630	5	1	80334869	2109	-17.50	3.49	12	0.67	-150.00	752.00	3310	20230414	-20.69	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3310	-20.69	20230414	1500	75.00	20231020	6.35	N	207760	100	80 억		392705	N	N	109	N	00	N
73	20240319	090925	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2650	20	2	0.76	88351765	33515	2.16	2630	2650	2625	3415	1845	2630	2636.44	0.49	0	-4002	2920	2775	2695	2550	2470	2735	2510	80	785	100	1630	5	1	80334869	2129	-17.67	3.52	12	0.04	-150.00	752.00	3310	20230414	-19.94	1500	20231020	76.67	3190	-16.93	20240220	1845	43.63	20240102	3310	-19.94	20230414	1500	76.67	20231020	6.35	N	207760	100	80 억		392705	N	N	109	N	00	N
74	20240318	160919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2630	-160	5	-5.73	4146944400	1521996	117.24	2785	2840	2615	3625	1955	2790	2724.71	0.54	0	-94140	2933	2861	2763	2691	2593	2897	2727	80	835	100	1720	5	1	80334869	2113	62.62	2.88	12	1.89	42.00	912.00	3310	20230414	-20.54	1500	20231020	75.33	3190	-17.55	20240220	1845	42.55	20240102	3310	-20.54	20230414	1500	75.33	20231020	6.16	N	207760	100	80 억		431369	N	N	109	N	00	N
75	20240318	150918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2680	-110	5	-3.94	3444703055	1256391	96.78	2785	2840	2675	3625	1955	2790	2741.69	0.54	0	-124552	2933	2861	2763	2691	2593	2897	2727	80	835	100	1720	5	1	80334869	2153	63.81	2.94	12	1.56	42.00	912.00	3310	20230414	-19.03	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3310	-19.03	20230414	1500	78.67	20231020	6.16	N	207760	100	80 억		431369	N	N	103	N	00	N
76	20240318	140918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2700	-90	5	-3.23	2869788340	1042658	80.32	2785	2840	2695	3625	1955	2790	2752.32	0.54	0	-106642	2933	2861	2763	2691	2593	2897	2727	80	835	100	1720	5	1	80334869	2169	64.29	2.96	12	1.30	42.00	912.00	3310	20230414	-18.43	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3310	-18.43	20230414	1500	80.00	20231020	6.16	N	207760	100	80 억		431369	N	N	103	N	00	N
77	20240318	130918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2730	-60	5	-2.15	2387441995	864336	66.58	2785	2840	2710	3625	1955	2790	2762.12	0.54	0	-88570	2933	2861	2763	2691	2593	2897	2727	80	835	100	1720	5	1	80334869	2193	65.00	2.99	12	1.08	42.00	912.00	3310	20230414	-17.52	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3310	-17.52	20230414	1500	82.00	20231020	6.16	N	207760	100	80 억		431369	N	N	103	N	00	N
78	20240318	120912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2730	-60	5	-2.15	2170298350	784530	60.43	2785	2840	2710	3625	1955	2790	2766.32	0.54	0	-85403	2933	2861	2763	2691	2593	2897	2727	80	835	100	1720	5	1	80334869	2193	65.00	2.99	12	0.98	42.00	912.00	3310	20230414	-17.52	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3310	-17.52	20230414	1500	82.00	20231020	6.16	N	207760	100	80 억		431369	N	N	103	N	00	N
79	20240318	110920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2735	-55	5	-1.97	1885230010	679974	52.38	2785	2840	2715	3625	1955	2790	2772.46	0.54	0	-64756	2933	2861	2763	2691	2593	2897	2727	80	835	100	1720	5	1	80334869	2197	65.12	3.00	12	0.85	42.00	912.00	3310	20230414	-17.37	1500	20231020	82.33	3190	-14.26	20240220	1845	48.24	20240102	3310	-17.37	20230414	1500	82.33	20231020	6.16	N	207760	100	80 억		431369	N	N	103	N	00	N
80	20240318	100918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2780	-10	5	-0.36	1079644445	385740	29.71	2785	2840	2760	3625	1955	2790	2798.93	0.54	0	22188	2933	2861	2763	2691	2593	2897	2727	80	835	100	1720	5	1	80334869	2233	66.19	3.05	12	0.48	42.00	912.00	3310	20230414	-16.01	1500	20231020	85.33	3190	-12.85	20240220	1845	50.68	20240102	3310	-16.01	20230414	1500	85.33	20231020	6.16	N	207760	100	80 억		431369	N	N	103	N	00	N
81	20240318	090918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2815	25	2	0.90	195140430	70025	5.39	2785	2820	2760	3625	1955	2790	2786.65	0.54	0	-5424	2933	2861	2763	2691	2593	2897	2727	80	835	100	1720	5	1	80334869	2261	67.02	3.09	12	0.09	42.00	912.00	3310	20230414	-14.95	1500	20231020	87.67	3190	-11.76	20240220	1845	52.57	20240102	3310	-14.95	20230414	1500	87.67	20231020	6.16	N	207760	100	80 억		431369	N	N	103	N	00	N
82	20240315	160909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2790	50	2	1.82	3501799835	1268239	62.80	2700	2835	2665	3560	1920	2740	2761.08	0.36	0	142839	2966	2852	2796	2682	2626	2825	2655	80	820	100	1690	5	1	80334869	2241	66.43	3.06	12	1.58	42.00	912.00	3310	20230414	-15.71	1500	20231020	86.00	3190	-12.54	20240220	1845	51.22	20240102	3310	-15.71	20230414	1500	86.00	20231020	6.25	N	207760	100	80 억		293166	N	N	103	N	00	N
83	20240315	150839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2795	55	2	2.01	3367962275	1220250	60.42	2700	2835	2665	3560	1920	2740	2760.06	0.36	0	135994	2966	2852	2796	2682	2626	2825	2655	80	820	100	1690	5	1	80334869	2245	66.55	3.06	12	1.52	42.00	912.00	3310	20230414	-15.56	1500	20231020	86.33	3190	-12.38	20240220	1845	51.49	20240102	3310	-15.56	20230414	1500	86.33	20231020	6.25	N	207760	100	80 억		293166	N	N	693	N	00	N
84	20240315	140822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2795	55	2	2.01	2976131040	1080108	53.48	2700	2835	2665	3560	1920	2740	2755.40	0.36	0	103025	2966	2852	2796	2682	2626	2825	2655	80	820	100	1690	5	1	80334869	2245	66.55	3.06	12	1.34	42.00	912.00	3310	20230414	-15.56	1500	20231020	86.33	3190	-12.38	20240220	1845	51.49	20240102	3310	-15.56	20230414	1500	86.33	20231020	6.25	N	207760	100	80 억		293166	N	N	693	N	00	N
85	20240315	130910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2815	75	2	2.74	2473012530	901196	44.62	2700	2830	2665	3560	1920	2740	2744.15	0.36	0	93718	2966	2852	2796	2682	2626	2825	2655	80	820	100	1690	5	1	80334869	2261	67.02	3.09	12	1.12	42.00	912.00	3310	20230414	-14.95	1500	20231020	87.67	3190	-11.76	20240220	1845	52.57	20240102	3310	-14.95	20230414	1500	87.67	20231020	6.25	N	207760	100	80 억		293166	N	N	693	N	00	N
86	20240315	120910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2755	15	2	0.55	1750304695	641950	31.79	2700	2785	2665	3560	1920	2740	2726.54	0.36	0	64302	2966	2852	2796	2682	2626	2825	2655	80	820	100	1690	5	1	80334869	2213	65.60	3.02	12	0.80	42.00	912.00	3310	20230414	-16.77	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3310	-16.77	20230414	1500	83.67	20231020	6.25	N	207760	100	80 억		293166	N	N	693	N	00	N
87	20240315	110907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2760	20	2	0.73	1490291920	547386	27.11	2700	2785	2665	3560	1920	2740	2722.56	0.36	0	65369	2966	2852	2796	2682	2626	2825	2655	80	820	100	1690	5	1	80334869	2217	65.71	3.03	12	0.68	42.00	912.00	3310	20230414	-16.62	1500	20231020	84.00	3190	-13.48	20240220	1845	49.59	20240102	3310	-16.62	20230414	1500	84.00	20231020	6.25	N	207760	100	80 억		293166	N	N	693	N	00	N
88	20240315	100908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2760	20	2	0.73	1251310825	461038	22.83	2700	2775	2665	3560	1920	2740	2714.12	0.36	0	74447	2966	2852	2796	2682	2626	2825	2655	80	820	100	1690	5	1	80334869	2217	65.71	3.03	12	0.57	42.00	912.00	3310	20230414	-16.62	1500	20231020	84.00	3190	-13.48	20240220	1845	49.59	20240102	3310	-16.62	20230414	1500	84.00	20231020	6.25	N	207760	100	80 억		293166	N	N	693	N	00	N
89	20240315	090914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2710	-30	5	-1.09	539342540	200687	9.94	2700	2720	2665	3560	1920	2740	2687.48	0.36	0	39830	2966	2852	2796	2682	2626	2825	2655	80	820	100	1690	5	1	80334869	2177	64.52	2.97	12	0.25	42.00	912.00	3310	20230414	-18.13	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3310	-18.13	20230414	1500	80.67	20231020	6.25	N	207760	100	80 억		293166	N	N	693	N	00	N
90	20240314	160901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2740	-115	5	-4.03	5500571070	1942354	63.46	2840	2910	2740	3710	2000	2855	2832.16	0.43	0	-56562	2988	2921	2868	2801	2748	2895	2775	80	855	100	1770	5	1	80334869	2201	65.24	3.00	12	2.42	42.00	912.00	3310	20230414	-17.22	1500	20231020	82.67	3190	-14.11	20240220	1845	48.51	20240102	3310	-17.22	20230414	1500	82.67	20231020	6.51	N	207760	100	80 억		344678	N	N	693	N	00	N
91	20240314	150903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2755	-100	5	-3.50	5092895590	1793850	58.60	2840	2910	2740	3710	2000	2855	2839.09	0.43	0	-106758	2988	2921	2868	2801	2748	2895	2775	80	855	100	1770	5	1	80334869	2213	65.60	3.02	12	2.23	42.00	912.00	3310	20230414	-16.77	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3310	-16.77	20230414	1500	83.67	20231020	6.51	N	207760	100	80 억		344678	N	N	1	N	00	N
92	20240314	140903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2805	-50	5	-1.75	3781606570	1321538	43.17	2840	2910	2805	3710	2000	2855	2861.52	0.43	0	-80404	2988	2921	2868	2801	2748	2895	2775	80	855	100	1770	5	1	80334869	2253	66.79	3.08	12	1.65	42.00	912.00	3310	20230414	-15.26	1500	20231020	87.00	3190	-12.07	20240220	1845	52.03	20240102	3310	-15.26	20230414	1500	87.00	20231020	6.51	N	207760	100	80 억		344678	N	N	1	N	00	N
93	20240314	130900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2845	-10	5	-0.35	3287611950	1147108	37.48	2840	2910	2820	3710	2000	2855	2866.00	0.43	0	-60013	2988	2921	2868	2801	2748	2895	2775	80	855	100	1770	5	1	80334869	2286	67.74	3.12	12	1.43	42.00	912.00	3310	20230414	-14.05	1500	20231020	89.67	3190	-10.82	20240220	1845	54.20	20240102	3310	-14.05	20230414	1500	89.67	20231020	6.51	N	207760	100	80 억		344678	N	N	1	N	00	N
94	20240314	120901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2870	15	2	0.53	2851393775	994478	32.49	2840	2910	2820	3710	2000	2855	2867.23	0.43	0	-21879	2988	2921	2868	2801	2748	2895	2775	80	855	100	1770	5	1	80334869	2306	68.33	3.15	12	1.24	42.00	912.00	3310	20230414	-13.29	1500	20231020	91.33	3190	-10.03	20240220	1845	55.56	20240102	3310	-13.29	20230414	1500	91.33	20231020	6.51	N	207760	100	80 억		344678	N	N	1	N	00	N
95	20240314	110902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2855	0	3	0.00	2259332690	789003	25.78	2840	2905	2820	3710	2000	2855	2863.53	0.43	0	-22860	2988	2921	2868	2801	2748	2895	2775	80	855	100	1770	5	1	80334869	2294	67.98	3.13	12	0.98	42.00	912.00	3310	20230414	-13.75	1500	20231020	90.33	3190	-10.50	20240220	1845	54.74	20240102	3310	-13.75	20230414	1500	90.33	20231020	6.51	N	207760	100	80 억		344678	N	N	1	N	00	N
96	20240314	100908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2865	10	2	0.35	1443864535	503840	16.46	2840	2905	2820	3710	2000	2855	2865.72	0.43	0	38996	2988	2921	2868	2801	2748	2895	2775	80	855	100	1770	5	1	80334869	2302	68.21	3.14	12	0.63	42.00	912.00	3310	20230414	-13.44	1500	20231020	91.00	3190	-10.19	20240220	1845	55.28	20240102	3310	-13.44	20230414	1500	91.00	20231020	6.51	N	207760	100	80 억		344678	N	N	1	N	00	N
97	20240314	090905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2890	35	2	1.23	515582750	179044	5.85	2840	2905	2830	3710	2000	2855	2879.64	0.43	0	-7959	2988	2921	2868	2801	2748	2895	2775	80	855	100	1770	5	1	80334869	2322	68.81	3.17	12	0.22	42.00	912.00	3310	20230414	-12.69	1500	20231020	92.67	3190	-9.40	20240220	1845	56.64	20240102	3310	-12.69	20230414	1500	92.67	20231020	6.51	N	207760	100	80 억		344678	N	N	1	N	00	N
98	20240313	160852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2855	-60	5	-2.06	8636238450	3008958	33.24	2860	2935	2815	3785	2045	2915	2870.12	0.47	0	-20359	3108	3011	2873	2776	2638	3060	2825	80	870	100	1800	5	1	80334869	2294	67.98	3.13	12	3.75	42.00	912.00	3310	20230414	-13.75	1500	20231020	90.33	3190	-10.50	20240220	1845	54.74	20240102	3310	-13.75	20230414	1500	90.33	20231020	6.28	N	207760	100	80 억		377491	N	N	1	N	00	N
99	20240313	150854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2880	-35	5	-1.20	8396400040	2925144	32.32	2860	2935	2815	3785	2045	2915	2870.35	0.47	0	-32414	3108	3011	2873	2776	2638	3060	2825	80	870	100	1800	5	1	80334869	2314	68.57	3.16	12	3.64	42.00	912.00	3310	20230414	-12.99	1500	20231020	92.00	3190	-9.72	20240220	1845	56.10	20240102	3310	-12.99	20230414	1500	92.00	20231020	6.28	N	207760	100	80 억		377491	N	N	97	N	00	N
100	20240313	140855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2885	-30	5	-1.03	7751558810	2700498	29.83	2860	2935	2815	3785	2045	2915	2870.34	0.47	0	-100657	3108	3011	2873	2776	2638	3060	2825	80	870	100	1800	5	1	80334869	2318	68.69	3.16	12	3.36	42.00	912.00	3310	20230414	-12.84	1500	20231020	92.33	3190	-9.56	20240220	1845	56.37	20240102	3310	-12.84	20230414	1500	92.33	20231020	6.28	N	207760	100	80 억		377491	N	N	97	N	00	N
101	20240313	130901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2870	-45	5	-1.54	6956714050	2421033	26.75	2860	2935	2820	3785	2045	2915	2873.37	0.47	0	-78986	3108	3011	2873	2776	2638	3060	2825	80	870	100	1800	5	1	80334869	2306	68.33	3.15	12	3.01	42.00	912.00	3310	20230414	-13.29	1500	20231020	91.33	3190	-10.03	20240220	1845	55.56	20240102	3310	-13.29	20230414	1500	91.33	20231020	6.28	N	207760	100	80 억		377491	N	N	97	N	00	N
102	20240313	120855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2875	-40	5	-1.37	6093863295	2119559	23.42	2860	2935	2820	3785	2045	2915	2874.98	0.47	0	-13126	3108	3011	2873	2776	2638	3060	2825	80	870	100	1800	5	1	80334869	2310	68.45	3.15	12	2.64	42.00	912.00	3310	20230414	-13.14	1500	20231020	91.67	3190	-9.87	20240220	1845	55.83	20240102	3310	-13.14	20230414	1500	91.67	20231020	6.28	N	207760	100	80 억		377491	N	N	97	N	00	N
103	20240313	110853	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2895	-20	5	-0.69	4906099000	1711148	18.90	2860	2925	2820	3785	2045	2915	2867.01	0.47	0	-13001	3108	3011	2873	2776	2638	3060	2825	80	870	100	1800	5	1	80334869	2326	68.93	3.17	12	2.13	42.00	912.00	3310	20230414	-12.54	1500	20231020	93.00	3190	-9.25	20240220	1845	56.91	20240102	3310	-12.54	20230414	1500	93.00	20231020	6.28	N	207760	100	80 억		377491	N	N	97	N	00	N
104	20240313	100849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2880	-35	5	-1.20	3579698840	1252557	13.84	2860	2890	2820	3785	2045	2915	2857.71	0.47	0	-28406	3108	3011	2873	2776	2638	3060	2825	80	870	100	1800	5	1	80334869	2314	68.57	3.16	12	1.56	42.00	912.00	3310	20230414	-12.99	1500	20231020	92.00	3190	-9.72	20240220	1845	56.10	20240102	3310	-12.99	20230414	1500	92.00	20231020	6.28	N	207760	100	80 억		377491	N	N	97	N	00	N
105	20240313	090857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2860	-55	5	-1.89	1383851350	483276	5.34	2860	2885	2850	3785	2045	2915	2863.00	0.47	0	-33197	3108	3011	2873	2776	2638	3060	2825	80	870	100	1800	5	1	80334869	2298	68.10	3.14	12	0.60	42.00	912.00	3310	20230414	-13.60	1500	20231020	90.67	3190	-10.34	20240220	1845	55.01	20240102	3310	-13.60	20230414	1500	90.67	20231020	6.28	N	207760	100	80 억		377491	N	N	97	N	00	N
106	20240312	160843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2915	120	2	4.29	25568658570	8853324	121.27	2815	2970	2735	3630	1960	2795	2887.93	0.37	0	203189	3081	2937	2806	2662	2531	3010	2735	80	835	100	1730	5	1	80334869	2342	69.40	3.20	12	11.02	42.00	912.00	3310	20230414	-11.93	1500	20231020	94.33	3190	-8.62	20240220	1845	57.99	20240102	3310	-11.93	20230414	1500	94.33	20231020	6.14	N	207760	100	80 억		295192	N	N	97	N	00	N
107	20240312	150842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2950	155	2	5.55	22728194435	7885089	108.01	2815	2970	2735	3630	1960	2795	2882.45	0.37	0	246353	3081	2937	2806	2662	2531	3010	2735	80	835	100	1730	5	1	80334869	2370	70.24	3.23	12	9.82	42.00	912.00	3310	20230414	-10.88	1500	20231020	96.67	3190	-7.52	20240220	1845	59.89	20240102	3310	-10.88	20230414	1500	96.67	20231020	6.14	N	207760	100	80 억		295192	N	N	0	N	00	N
108	20240312	140833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2890	95	2	3.40	18461913760	6423335	87.99	2815	2970	2735	3630	1960	2795	2874.22	0.37	0	186473	3081	2937	2806	2662	2531	3010	2735	80	835	100	1730	5	1	80334869	2322	68.81	3.17	12	8.00	42.00	912.00	3310	20230414	-12.69	1500	20231020	92.67	3190	-9.40	20240220	1845	56.64	20240102	3310	-12.69	20230414	1500	92.67	20231020	6.14	N	207760	100	80 억		295192	N	N	0	N	00	N
109	20240312	130801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2855	60	2	2.15	16377413400	5698633	78.06	2815	2970	2735	3630	1960	2795	2873.95	0.37	0	-6765	3081	2937	2806	2662	2531	3010	2735	80	835	100	1730	5	1	80334869	2294	67.98	3.13	12	7.09	42.00	912.00	3310	20230414	-13.75	1500	20231020	90.33	3190	-10.50	20240220	1845	54.74	20240102	3310	-13.75	20230414	1500	90.33	20231020	6.14	N	207760	100	80 억		295192	N	N	0	N	00	N
110	20240312	120845	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2835	40	2	1.43	5056142335	1799517	24.65	2815	2875	2735	3630	1960	2795	2809.74	0.37	0	281890	3081	2937	2806	2662	2531	3010	2735	80	835	100	1730	5	1	80334869	2277	67.50	3.11	12	2.24	42.00	912.00	3310	20230414	-14.35	1500	20231020	89.00	3190	-11.13	20240220	1845	53.66	20240102	3310	-14.35	20230414	1500	89.00	20231020	6.14	N	207760	100	80 억		295192	N	N	0	N	00	N
111	20240312	110843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2800	5	2	0.18	4500269750	1602928	21.96	2815	2875	2735	3630	1960	2795	2807.55	0.37	0	230597	3081	2937	2806	2662	2531	3010	2735	80	835	100	1730	5	1	80334869	2249	66.67	3.07	12	2.00	42.00	912.00	3310	20230414	-15.41	1500	20231020	86.67	3190	-12.23	20240220	1845	51.76	20240102	3310	-15.41	20230414	1500	86.67	20231020	6.14	N	207760	100	80 억		295192	N	N	0	N	00	N
112	20240312	100844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2850	55	2	1.97	3256481175	1163821	15.94	2815	2855	2735	3630	1960	2795	2798.10	0.37	0	218798	3081	2937	2806	2662	2531	3010	2735	80	835	100	1730	5	1	80334869	2290	67.86	3.12	12	1.45	42.00	912.00	3310	20230414	-13.90	1500	20231020	90.00	3190	-10.66	20240220	1845	54.47	20240102	3310	-13.90	20230414	1500	90.00	20231020	6.14	N	207760	100	80 억		295192	N	N	0	N	00	N
113	20240312	090842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2825	30	2	1.07	492025500	174820	2.39	2815	2840	2785	3630	1960	2795	2814.68	0.37	0	17231	3081	2937	2806	2662	2531	3010	2735	80	835	100	1730	5	1	80334869	2269	67.26	3.10	12	0.22	42.00	912.00	3310	20230414	-14.65	1500	20231020	88.33	3190	-11.44	20240220	1845	53.12	20240102	3310	-14.65	20230414	1500	88.33	20231020	6.14	N	207760	100	80 억		295192	N	N	0	N	00	N
114	20240311	160841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2795	80	2	2.95	20526434085	7224774	580.59	2715	2950	2675	3525	1905	2715	2841.16	0.49	0	-101583	2848	2781	2693	2626	2538	2815	2660	80	810	100	1680	5	1	80334869	2245	66.55	3.06	12	8.99	42.00	912.00	3310	20230414	-15.56	1500	20231020	86.33	3190	-12.38	20240220	1845	51.49	20240102	3310	-15.56	20230414	1500	86.33	20231020	6.01	N	207760	100	80 억		390965	N	N	202	N	00	N
115	20240311	150838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2790	75	2	2.76	19865565060	6988559	561.61	2715	2950	2675	3525	1905	2715	2842.60	0.49	0	-84245	2848	2781	2693	2626	2538	2815	2660	80	810	100	1680	5	1	80334869	2241	66.43	3.06	12	8.70	42.00	912.00	3310	20230414	-15.71	1500	20231020	86.00	3190	-12.54	20240220	1845	51.22	20240102	3310	-15.71	20230414	1500	86.00	20231020	6.01	N	207760	100	80 억		390965	N	N	202	N	00	N
116	20240311	140836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2780	65	2	2.39	19002250910	6679109	536.74	2715	2950	2675	3525	1905	2715	2845.05	0.49	0	-125781	2848	2781	2693	2626	2538	2815	2660	80	810	100	1680	5	1	80334869	2233	66.19	3.05	12	8.31	42.00	912.00	3310	20230414	-16.01	1500	20231020	85.33	3190	-12.85	20240220	1845	50.68	20240102	3310	-16.01	20230414	1500	85.33	20231020	6.01	N	207760	100	80 억		390965	N	N	202	N	00	N
117	20240311	130838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2765	50	2	1.84	18002781225	6319558	507.84	2715	2950	2675	3525	1905	2715	2848.76	0.49	0	-130671	2848	2781	2693	2626	2538	2815	2660	80	810	100	1680	5	1	80334869	2221	65.83	3.03	12	7.87	42.00	912.00	3310	20230414	-16.47	1500	20231020	84.33	3190	-13.32	20240220	1845	49.86	20240102	3310	-16.47	20230414	1500	84.33	20231020	6.01	N	207760	100	80 억		390965	N	N	202	N	00	N
118	20240311	120839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2825	110	2	4.05	15805246235	5534092	444.72	2715	2950	2675	3525	1905	2715	2856.01	0.49	0	-160654	2848	2781	2693	2626	2538	2815	2660	80	810	100	1680	5	1	80334869	2269	67.26	3.10	12	6.89	42.00	912.00	3310	20230414	-14.65	1500	20231020	88.33	3190	-11.44	20240220	1845	53.12	20240102	3310	-14.65	20230414	1500	88.33	20231020	6.01	N	207760	100	80 억		390965	N	N	202	N	00	N
119	20240311	110836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2755	40	2	1.47	1924755180	701021	56.33	2715	2780	2675	3525	1905	2715	2745.69	0.49	0	33660	2848	2781	2693	2626	2538	2815	2660	80	810	100	1680	5	1	80334869	2213	65.60	3.02	12	0.87	42.00	912.00	3310	20230414	-16.77	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3310	-16.77	20230414	1500	83.67	20231020	6.01	N	207760	100	80 억		390965	N	N	202	N	00	N
120	20240311	100826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2735	20	2	0.74	1486053945	541371	43.51	2715	2780	2675	3525	1905	2715	2745.04	0.49	0	17604	2848	2781	2693	2626	2538	2815	2660	80	810	100	1680	5	1	80334869	2197	65.12	3.00	12	0.67	42.00	912.00	3310	20230414	-17.37	1500	20231020	82.33	3190	-14.26	20240220	1845	48.24	20240102	3310	-17.37	20230414	1500	82.33	20231020	6.01	N	207760	100	80 억		390965	N	N	202	N	00	N
121	20240311	090831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2715	0	3	0.00	214643815	79353	6.38	2715	2725	2675	3525	1905	2715	2704.79	0.49	0	15398	2848	2781	2693	2626	2538	2815	2660	80	810	100	1680	5	1	80334869	2181	64.64	2.98	12	0.10	42.00	912.00	3310	20230414	-17.98	1500	20231020	81.00	3190	-14.89	20240220	1845	47.15	20240102	3310	-17.98	20230414	1500	81.00	20231020	6.01	N	207760	100	80 억		390965	N	N	202	N	00	N
122	20240308	160836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2715	25	2	0.93	3257247865	1213337	69.02	2705	2760	2605	3495	1885	2690	2684.42	0.45	0	30416	2856	2772	2716	2632	2576	2745	2605	80	805	100	1660	5	1	80334869	2181	64.64	2.98	12	1.51	42.00	912.00	3310	20230414	-17.98	1500	20231020	81.00	3190	-14.89	20240220	1845	47.15	20240102	3310	-17.98	20230414	1500	81.00	20231020	5.80	N	207760	100	80 억		360544	N	N	202	N	00	N
123	20240308	150836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2720	30	2	1.12	3077637745	1147163	65.25	2705	2760	2605	3495	1885	2690	2682.82	0.45	0	32721	2856	2772	2716	2632	2576	2745	2605	80	805	100	1660	5	1	80334869	2185	64.76	2.98	12	1.43	42.00	912.00	3310	20230414	-17.82	1500	20231020	81.33	3190	-14.73	20240220	1845	47.43	20240102	3310	-17.82	20230414	1500	81.33	20231020	5.80	N	207760	100	80 억		360544	N	N	0	N	00	N
124	20240308	140828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2690	0	3	0.00	2247619205	842565	47.93	2705	2745	2605	3495	1885	2690	2667.58	0.45	0	-36959	2856	2772	2716	2632	2576	2745	2605	80	805	100	1660	5	1	80334869	2161	64.05	2.95	12	1.05	42.00	912.00	3310	20230414	-18.73	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3310	-18.73	20230414	1500	79.33	20231020	5.80	N	207760	100	80 억		360544	N	N	0	N	00	N
125	20240308	130826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2680	-10	5	-0.37	2084913225	781876	44.48	2705	2745	2605	3495	1885	2690	2666.54	0.45	0	-50530	2856	2772	2716	2632	2576	2745	2605	80	805	100	1660	5	1	80334869	2153	63.81	2.94	12	0.97	42.00	912.00	3310	20230414	-19.03	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3310	-19.03	20230414	1500	78.67	20231020	5.80	N	207760	100	80 억		360544	N	N	0	N	00	N
126	20240308	120827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2670	-20	5	-0.74	1892361475	709770	40.37	2705	2745	2605	3495	1885	2690	2666.14	0.45	0	-50095	2856	2772	2716	2632	2576	2745	2605	80	805	100	1660	5	1	80334869	2145	63.57	2.93	12	0.88	42.00	912.00	3310	20230414	-19.34	1500	20231020	78.00	3190	-16.30	20240220	1845	44.72	20240102	3310	-19.34	20230414	1500	78.00	20231020	5.80	N	207760	100	80 억		360544	N	N	0	N	00	N
127	20240308	110828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2690	0	3	0.00	1687573320	633196	36.02	2705	2745	2605	3495	1885	2690	2665.15	0.45	0	-22912	2856	2772	2716	2632	2576	2745	2605	80	805	100	1660	5	1	80334869	2161	64.05	2.95	12	0.79	42.00	912.00	3310	20230414	-18.73	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3310	-18.73	20230414	1500	79.33	20231020	5.80	N	207760	100	80 억		360544	N	N	0	N	00	N
128	20240308	100823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2680	-10	5	-0.37	1448289615	544134	30.95	2705	2745	2605	3495	1885	2690	2661.61	0.45	0	-29290	2856	2772	2716	2632	2576	2745	2605	80	805	100	1660	5	1	80334869	2153	63.81	2.94	12	0.68	42.00	912.00	3310	20230414	-19.03	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3310	-19.03	20230414	1500	78.67	20231020	5.80	N	207760	100	80 억		360544	N	N	0	N	00	N
129	20240308	090825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2710	20	2	0.74	195835420	72311	4.11	2705	2745	2690	3495	1885	2690	2708.38	0.45	0	-9675	2856	2772	2716	2632	2576	2745	2605	80	805	100	1660	5	1	80334869	2177	64.52	2.97	12	0.09	42.00	912.00	3310	20230414	-18.13	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3310	-18.13	20230414	1500	80.67	20231020	5.80	N	207760	100	80 억		360544	N	N	0	N	00	N
130	20240307	160825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2690	-20	5	-0.74	4755209470	1738617	147.10	2700	2800	2660	3520	1900	2710	2735.19	0.58	0	-104967	2813	2761	2708	2656	2603	2787	2682	80	810	100	1680	5	1	80334869	2161	64.05	2.95	12	2.16	42.00	912.00	3310	20230414	-18.73	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3310	-18.73	20230414	1500	79.33	20231020	5.70	N	207760	100	80 억		464805	N	N	0	N	00	N
131	20240307	150806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2690	-20	5	-0.74	4547946135	1661616	140.59	2700	2800	2660	3520	1900	2710	2737.06	0.58	0	-92056	2813	2761	2708	2656	2603	2787	2682	80	810	100	1680	5	1	80334869	2161	64.05	2.95	12	2.07	42.00	912.00	3310	20230414	-18.73	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3310	-18.73	20230414	1500	79.33	20231020	5.70	N	207760	100	80 억		464805	N	N	0	N	00	N
132	20240307	140811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2730	20	2	0.74	3902084725	1422623	120.37	2700	2800	2660	3520	1900	2710	2742.88	0.58	0	-34371	2813	2761	2708	2656	2603	2787	2682	80	810	100	1680	5	1	80334869	2193	65.00	2.99	12	1.77	42.00	912.00	3310	20230414	-17.52	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3310	-17.52	20230414	1500	82.00	20231020	5.70	N	207760	100	80 억		464805	N	N	0	N	00	N
133	20240307	130816	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2755	45	2	1.66	3562823445	1298739	109.89	2700	2800	2660	3520	1900	2710	2743.30	0.58	0	-35971	2813	2761	2708	2656	2603	2787	2682	80	810	100	1680	5	1	80334869	2213	65.60	3.02	12	1.62	42.00	912.00	3310	20230414	-16.77	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3310	-16.77	20230414	1500	83.67	20231020	5.70	N	207760	100	80 억		464805	N	N	0	N	00	N
134	20240307	120818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2710	0	3	0.00	3279016740	1194485	101.07	2700	2800	2660	3520	1900	2710	2745.13	0.58	0	-39468	2813	2761	2708	2656	2603	2787	2682	80	810	100	1680	5	1	80334869	2177	64.52	2.97	12	1.49	42.00	912.00	3310	20230414	-18.13	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3310	-18.13	20230414	1500	80.67	20231020	5.70	N	207760	100	80 억		464805	N	N	0	N	00	N
135	20240307	110824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2760	50	2	1.85	2765425785	1006842	85.19	2700	2800	2660	3520	1900	2710	2746.64	0.58	0	-44422	2813	2761	2708	2656	2603	2787	2682	80	810	100	1680	5	1	80334869	2217	65.71	3.03	12	1.25	42.00	912.00	3310	20230414	-16.62	1500	20231020	84.00	3190	-13.48	20240220	1845	49.59	20240102	3310	-16.62	20230414	1500	84.00	20231020	5.70	N	207760	100	80 억		464805	N	N	0	N	00	N
136	20240307	100818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2750	40	2	1.48	1217306395	448010	37.91	2700	2765	2660	3520	1900	2710	2717.14	0.58	0	-58149	2813	2761	2708	2656	2603	2787	2682	80	810	100	1680	5	1	80334869	2209	65.48	3.02	12	0.56	42.00	912.00	3310	20230414	-16.92	1500	20231020	83.33	3190	-13.79	20240220	1845	49.05	20240102	3310	-16.92	20230414	1500	83.33	20231020	5.70	N	207760	100	80 억		464805	N	N	0	N	00	N
137	20240307	090821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2705	-5	5	-0.18	145723145	53931	4.56	2700	2720	2680	3520	1900	2710	2702.01	0.58	0	-12689	2813	2761	2708	2656	2603	2787	2682	80	810	100	1680	5	1	80334869	2173	64.40	2.97	12	0.07	42.00	912.00	3310	20230414	-18.28	1500	20231020	80.33	3190	-15.20	20240220	1845	46.61	20240102	3310	-18.28	20230414	1500	80.33	20231020	5.70	N	207760	100	80 억		464805	N	N	0	N	00	N
138	20240306	160815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2710	0	3	0.00	3157444000	1163215	57.03	2700	2760	2655	3520	1900	2710	2714.43	0.74	0	-140934	2843	2776	2683	2616	2523	2810	2650	80	810	100	1680	5	1	80334869	2177	64.52	2.97	12	1.45	42.00	912.00	3350	20230228	-19.10	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3310	-18.13	20230414	1500	80.67	20231020	5.77	N	207760	100	80 억		597448	N	N	0	N	00	N
139	20240306	150815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2700	-10	5	-0.37	2918782370	1075013	52.71	2700	2760	2655	3520	1900	2710	2715.12	0.74	0	-115748	2843	2776	2683	2616	2523	2810	2650	80	810	100	1680	5	1	80334869	2169	64.29	2.96	12	1.34	42.00	912.00	3350	20230228	-19.40	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3310	-18.43	20230414	1500	80.00	20231020	5.77	N	207760	100	80 억		597448	N	N	0	N	00	N
140	20240306	140820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2715	5	2	0.18	2297745695	846378	41.50	2700	2760	2655	3520	1900	2710	2714.80	0.74	0	-115480	2843	2776	2683	2616	2523	2810	2650	80	810	100	1680	5	1	80334869	2181	64.64	2.98	12	1.05	42.00	912.00	3350	20230228	-18.96	1500	20231020	81.00	3190	-14.89	20240220	1845	47.15	20240102	3310	-17.98	20230414	1500	81.00	20231020	5.77	N	207760	100	80 억		597448	N	N	0	N	00	N
141	20240306	130820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2720	10	2	0.37	2126233765	783122	38.40	2700	2760	2655	3520	1900	2710	2715.08	0.74	0	-108260	2843	2776	2683	2616	2523	2810	2650	80	810	100	1680	5	1	80334869	2185	64.76	2.98	12	0.97	42.00	912.00	3350	20230228	-18.81	1500	20231020	81.33	3190	-14.73	20240220	1845	47.43	20240102	3310	-17.82	20230414	1500	81.33	20231020	5.77	N	207760	100	80 억		597448	N	N	0	N	00	N
142	20240306	120818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2715	5	2	0.18	1918177755	706445	34.64	2700	2760	2655	3520	1900	2710	2715.26	0.74	0	-104709	2843	2776	2683	2616	2523	2810	2650	80	810	100	1680	5	1	80334869	2181	64.64	2.98	12	0.88	42.00	912.00	3350	20230228	-18.96	1500	20231020	81.00	3190	-14.89	20240220	1845	47.15	20240102	3310	-17.98	20230414	1500	81.00	20231020	5.77	N	207760	100	80 억		597448	N	N	0	N	00	N
143	20240306	110816	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2715	5	2	0.18	1766899610	650758	31.91	2700	2760	2655	3520	1900	2710	2715.15	0.74	0	-100744	2843	2776	2683	2616	2523	2810	2650	80	810	100	1680	5	1	80334869	2181	64.64	2.98	12	0.81	42.00	912.00	3350	20230228	-18.96	1500	20231020	81.00	3190	-14.89	20240220	1845	47.15	20240102	3310	-17.98	20230414	1500	81.00	20231020	5.77	N	207760	100	80 억		597448	N	N	0	N	00	N
144	20240306	100759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2690	-20	5	-0.74	1510499435	556084	27.27	2700	2760	2655	3520	1900	2710	2716.32	0.74	0	-106434	2843	2776	2683	2616	2523	2810	2650	80	810	100	1680	5	1	80334869	2161	64.05	2.95	12	0.69	42.00	912.00	3350	20230228	-19.70	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3310	-18.73	20230414	1500	79.33	20231020	5.77	N	207760	100	80 억		597448	N	N	0	N	00	N
145	20240306	090814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2680	-30	5	-1.11	209337850	78214	3.83	2700	2705	2655	3520	1900	2710	2676.17	0.74	0	-16425	2843	2776	2683	2616	2523	2810	2650	80	810	100	1680	5	1	80334869	2153	63.81	2.94	12	0.10	42.00	912.00	3350	20230228	-20.00	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3310	-19.03	20230414	1500	78.67	20231020	5.77	N	207760	100	80 억		597448	N	N	0	N	00	N
146	20240305	160811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2710	25	2	0.93	5406344365	2021356	71.10	2675	2750	2590	3490	1880	2685	2674.49	0.89	0	-134757	2871	2777	2671	2577	2471	2825	2625	80	805	100	1660	5	1	80334869	2177	64.52	2.97	12	2.52	42.00	912.00	3350	20230228	-19.10	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3310	-18.13	20230414	1500	80.67	20231020	5.77	N	207760	100	80 억		715235	N	N	0	N	00	N
147	20240305	150811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2695	10	2	0.37	5217289570	1951341	68.64	2675	2750	2590	3490	1880	2685	2673.69	0.89	0	-115121	2871	2777	2671	2577	2471	2825	2625	80	805	100	1660	5	1	80334869	2165	64.17	2.96	12	2.43	42.00	912.00	3350	20230228	-19.55	1500	20231020	79.67	3190	-15.52	20240220	1845	46.07	20240102	3310	-18.58	20230414	1500	79.67	20231020	5.77	N	207760	100	80 억		715235	N	N	0	N	00	N
148	20240305	140801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2710	25	2	0.93	4336148235	1625146	57.16	2675	2750	2590	3490	1880	2685	2668.16	0.89	0	-108559	2871	2777	2671	2577	2471	2825	2625	80	805	100	1660	5	1	80334869	2177	64.52	2.97	12	2.02	42.00	912.00	3350	20230228	-19.10	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3310	-18.13	20230414	1500	80.67	20231020	5.77	N	207760	100	80 억		715235	N	N	0	N	00	N
149	20240305	130800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2705	20	2	0.74	3840846165	1442528	50.74	2675	2750	2590	3490	1880	2685	2662.58	0.89	0	-125323	2871	2777	2671	2577	2471	2825	2625	80	805	100	1660	5	1	80334869	2173	64.40	2.97	12	1.80	42.00	912.00	3350	20230228	-19.25	1500	20231020	80.33	3190	-15.20	20240220	1845	46.61	20240102	3310	-18.28	20230414	1500	80.33	20231020	5.77	N	207760	100	80 억		715235	N	N	0	N	00	N
150	20240305	120803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2675	-10	5	-0.37	2141880100	816021	28.70	2675	2680	2590	3490	1880	2685	2624.78	0.89	0	-74419	2871	2777	2671	2577	2471	2825	2625	80	805	100	1660	5	1	80334869	2149	63.69	2.93	12	1.02	42.00	912.00	3350	20230228	-20.15	1500	20231020	78.33	3190	-16.14	20240220	1845	44.99	20240102	3310	-19.18	20230414	1500	78.33	20231020	5.77	N	207760	100	80 억		715235	N	N	0	N	00	N
151	20240305	110805	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2620	-65	5	-2.42	1658794910	633328	22.28	2675	2680	2590	3490	1880	2685	2619.16	0.89	0	-127075	2871	2777	2671	2577	2471	2825	2625	80	805	100	1660	5	1	80334869	2105	62.38	2.87	12	0.79	42.00	912.00	3350	20230228	-21.79	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3310	-20.85	20230414	1500	74.67	20231020	5.77	N	207760	100	80 억		715235	N	N	0	N	00	N
152	20240305	100801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2625	-60	5	-2.23	1302789815	497736	17.51	2675	2680	2590	3490	1880	2685	2617.42	0.89	0	-141029	2871	2777	2671	2577	2471	2825	2625	80	805	100	1660	5	1	80334869	2109	62.50	2.88	12	0.62	42.00	912.00	3350	20230228	-21.64	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3310	-20.69	20230414	1500	75.00	20231020	5.77	N	207760	100	80 억		715235	N	N	0	N	00	N
153	20240305	090801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2665	-20	5	-0.74	222214950	83641	2.94	2675	2680	2640	3490	1880	2685	2656.74	0.89	0	-20708	2871	2777	2671	2577	2471	2825	2625	80	805	100	1660	5	1	80334869	2141	63.45	2.92	12	0.10	42.00	912.00	3350	20230228	-20.45	1500	20231020	77.67	3190	-16.46	20240220	1845	44.44	20240102	3310	-19.49	20230414	1500	77.67	20231020	5.77	N	207760	100	80 억		715235	N	N	0	N	00	N
154	20240304	160803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2685	120	2	4.68	7577429290	2822804	239.11	2565	2765	2565	3330	1800	2565	2684.47	0.55	0	281022	2658	2611	2548	2501	2438	2580	2470	80	765	100	1590	5	1	80334869	2157	63.93	2.94	12	3.51	42.00	912.00	3350	20230228	-19.85	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3310	-18.88	20230414	1500	79.00	20231020	5.62	N	207760	100	80 억		439883	N	N	26	N	00	N
155	20240304	150758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2675	110	2	4.29	7185552430	2676521	226.72	2565	2765	2565	3330	1800	2565	2684.78	0.55	0	284645	2658	2611	2548	2501	2438	2580	2470	80	765	100	1590	5	1	80334869	2149	63.69	2.93	12	3.33	42.00	912.00	3350	20230228	-20.15	1500	20231020	78.33	3190	-16.14	20240220	1845	44.99	20240102	3310	-19.18	20230414	1500	78.33	20231020	5.62	N	207760	100	80 억		439883	N	N	26	N	00	N
156	20240304	140726	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2650	85	2	3.31	6756458980	2515423	213.07	2565	2765	2565	3330	1800	2565	2686.14	0.55	0	330958	2658	2611	2548	2501	2438	2580	2470	80	765	100	1590	5	1	80334869	2129	63.10	2.91	12	3.13	42.00	912.00	3350	20230228	-20.90	1500	20231020	76.67	3190	-16.93	20240220	1845	43.63	20240102	3310	-19.94	20230414	1500	76.67	20231020	5.62	N	207760	100	80 억		439883	N	N	26	N	00	N
157	20240304	130753	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2665	100	2	3.90	6430296410	2392275	202.64	2565	2765	2565	3330	1800	2565	2688.08	0.55	0	354713	2658	2611	2548	2501	2438	2580	2470	80	765	100	1590	5	1	80334869	2141	63.45	2.92	12	2.98	42.00	912.00	3350	20230228	-20.45	1500	20231020	77.67	3190	-16.46	20240220	1845	44.44	20240102	3310	-19.49	20230414	1500	77.67	20231020	5.62	N	207760	100	80 억		439883	N	N	26	N	00	N
158	20240304	120729	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2680	115	2	4.48	5922275650	2200812	186.42	2565	2765	2565	3330	1800	2565	2691.10	0.55	0	372359	2658	2611	2548	2501	2438	2580	2470	80	765	100	1590	5	1	80334869	2153	63.81	2.94	12	2.74	42.00	912.00	3350	20230228	-20.00	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3310	-19.03	20230414	1500	78.67	20231020	5.62	N	207760	100	80 억		439883	N	N	26	N	00	N
159	20240304	110747	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2690	125	2	4.87	5540297240	2058328	174.35	2565	2765	2565	3330	1800	2565	2691.81	0.55	0	348959	2658	2611	2548	2501	2438	2580	2470	80	765	100	1590	5	1	80334869	2161	64.05	2.95	12	2.56	42.00	912.00	3350	20230228	-19.70	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3310	-18.73	20230414	1500	79.33	20231020	5.62	N	207760	100	80 억		439883	N	N	26	N	00	N
160	20240304	100747	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2710	145	2	5.65	4080241670	1519047	128.67	2565	2765	2565	3330	1800	2565	2686.26	0.55	0	276814	2658	2611	2548	2501	2438	2580	2470	80	765	100	1590	5	1	80334869	2177	64.52	2.97	12	1.89	42.00	912.00	3350	20230228	-19.10	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3310	-18.13	20230414	1500	80.67	20231020	5.62	N	207760	100	80 억		439883	N	N	26	N	00	N
161	20240304	090749	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2580	15	2	0.58	315832775	121909	10.33	2565	2615	2565	3330	1800	2565	2591.28	0.55	0	11934	2658	2611	2548	2501	2438	2580	2470	80	765	100	1590	5	1	80334869	2073	61.43	2.83	12	0.15	42.00	912.00	3350	20230228	-22.99	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3310	-22.05	20230414	1500	72.00	20231020	5.62	N	207760	100	80 억		439883	N	N	26	N	00	N