101730/price/prices-20240301.csv

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
20240329,160741,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12610,-50,5,-0.39,1437009200,114206,62.01,12790,12810,12460,16450,8870,12660,12582.56,0.63,0,-2979,13220,12940,12790,12510,12360,12865,12435,166,3790,500,8860,10,1,33295292,4199,15.70,5.01,12,0.34,803.00,2517.00,18140,20231213,-30.49,8100,20230726,55.68,15900,-20.69,20240111,11150,13.09,20240208,18140,-30.49,20231213,8100,55.68,20230726,2.32,N,101730,500,166 억,,208529,N,N,57,N,00,N
20240329,150744,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12520,-140,5,-1.11,1381628920,109795,59.61,12790,12810,12460,16450,8870,12660,12583.70,0.63,0,-2512,13220,12940,12790,12510,12360,12865,12435,166,3790,500,8860,10,1,33295292,4169,15.59,4.97,12,0.33,803.00,2517.00,18140,20231213,-30.98,8100,20230726,54.57,15900,-21.26,20240111,11150,12.29,20240208,18140,-30.98,20231213,8100,54.57,20230726,2.32,N,101730,500,166 억,,208529,N,N,57,N,00,N
20240329,140739,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12510,-150,5,-1.18,1254213830,99636,54.10,12790,12810,12460,16450,8870,12660,12587.94,0.63,0,-3308,13220,12940,12790,12510,12360,12865,12435,166,3790,500,8860,10,1,33295292,4165,15.58,4.97,12,0.30,803.00,2517.00,18140,20231213,-31.04,8100,20230726,54.44,15900,-21.32,20240111,11150,12.20,20240208,18140,-31.04,20231213,8100,54.44,20230726,2.32,N,101730,500,166 억,,208529,N,N,57,N,00,N
20240329,130729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12510,-150,5,-1.18,1020055450,80900,43.92,12790,12810,12460,16450,8870,12660,12608.83,0.63,0,-6336,13220,12940,12790,12510,12360,12865,12435,166,3790,500,8860,10,1,33295292,4165,15.58,4.97,12,0.24,803.00,2517.00,18140,20231213,-31.04,8100,20230726,54.44,15900,-21.32,20240111,11150,12.20,20240208,18140,-31.04,20231213,8100,54.44,20230726,2.32,N,101730,500,166 억,,208529,N,N,57,N,00,N
20240329,120736,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12520,-140,5,-1.11,808052160,63942,34.72,12790,12810,12500,16450,8870,12660,12637.26,0.63,0,-6427,13220,12940,12790,12510,12360,12865,12435,166,3790,500,8860,10,1,33295292,4169,15.59,4.97,12,0.19,803.00,2517.00,18140,20231213,-30.98,8100,20230726,54.57,15900,-21.26,20240111,11150,12.29,20240208,18140,-30.98,20231213,8100,54.57,20230726,2.32,N,101730,500,166 억,,208529,N,N,57,N,00,N
20240329,110725,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12610,-50,5,-0.39,655692900,51795,28.12,12790,12810,12500,16450,8870,12660,12659.39,0.63,0,-6382,13220,12940,12790,12510,12360,12865,12435,166,3790,500,8860,10,1,33295292,4199,15.70,5.01,12,0.16,803.00,2517.00,18140,20231213,-30.49,8100,20230726,55.68,15900,-20.69,20240111,11150,13.09,20240208,18140,-30.49,20231213,8100,55.68,20230726,2.32,N,101730,500,166 억,,208529,N,N,57,N,00,N
20240329,100727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12630,-30,5,-0.24,435215870,34461,18.71,12790,12790,12500,16450,8870,12660,12629.21,0.63,0,-9487,13220,12940,12790,12510,12360,12865,12435,166,3790,500,8860,10,1,33295292,4205,15.73,5.02,12,0.10,803.00,2517.00,18140,20231213,-30.37,8100,20230726,55.93,15900,-20.57,20240111,11150,13.27,20240208,18140,-30.37,20231213,8100,55.93,20230726,2.32,N,101730,500,166 억,,208529,N,N,57,N,00,N
20240329,090726,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12720,60,2,0.47,89864260,7047,3.83,12790,12790,12670,16450,8870,12660,12752.39,0.63,0,-2613,13220,12940,12790,12510,12360,12865,12435,166,3790,500,8860,10,1,33295292,4235,15.84,5.05,12,0.02,803.00,2517.00,18140,20231213,-29.88,8100,20230726,57.04,15900,-20.00,20240111,11150,14.08,20240208,18140,-29.88,20231213,8100,57.04,20230726,2.32,N,101730,500,166 억,,208529,N,N,57,N,00,N
20240328,160733,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12660,-100,5,-0.78,2315463380,180519,64.93,12700,13070,12640,16580,8940,12760,12827.04,0.68,0,-18494,13906,13332,12966,12392,12026,13620,12680,166,3820,500,8930,10,1,33295292,4215,15.77,5.03,12,0.54,803.00,2517.00,18140,20231213,-30.21,8100,20230726,56.30,15900,-20.38,20240111,11150,13.54,20240208,18140,-30.21,20231213,8100,56.30,20230726,2.29,N,101730,500,166 억,,227125,N,N,57,N,00,N
20240328,150733,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12670,-90,5,-0.71,2237505510,174361,62.71,12700,13070,12640,16580,8940,12760,12832.86,0.68,0,-18248,13906,13332,12966,12392,12026,13620,12680,166,3820,500,8930,10,1,33295292,4219,15.78,5.03,12,0.52,803.00,2517.00,18140,20231213,-30.15,8100,20230726,56.42,15900,-20.31,20240111,11150,13.63,20240208,18140,-30.15,20231213,8100,56.42,20230726,2.29,N,101730,500,166 억,,227125,N,N,147,N,00,N
20240328,140724,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12660,-100,5,-0.78,2041189140,158871,57.14,12700,13070,12640,16580,8940,12760,12848.44,0.68,0,-17047,13906,13332,12966,12392,12026,13620,12680,166,3820,500,8930,10,1,33295292,4215,15.77,5.03,12,0.48,803.00,2517.00,18140,20231213,-30.21,8100,20230726,56.30,15900,-20.38,20240111,11150,13.54,20240208,18140,-30.21,20231213,8100,56.30,20230726,2.29,N,101730,500,166 억,,227125,N,N,147,N,00,N
20240328,130723,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12730,-30,5,-0.24,1894632660,147326,52.99,12700,13070,12640,16580,8940,12760,12860.56,0.68,0,-17527,13906,13332,12966,12392,12026,13620,12680,166,3820,500,8930,10,1,33295292,4238,15.85,5.06,12,0.44,803.00,2517.00,18140,20231213,-29.82,8100,20230726,57.16,15900,-19.94,20240111,11150,14.17,20240208,18140,-29.82,20231213,8100,57.16,20230726,2.29,N,101730,500,166 억,,227125,N,N,147,N,00,N
20240328,120727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12720,-40,5,-0.31,1766296870,137228,49.36,12700,13070,12640,16580,8940,12760,12871.76,0.68,0,-18091,13906,13332,12966,12392,12026,13620,12680,166,3820,500,8930,10,1,33295292,4235,15.84,5.05,12,0.41,803.00,2517.00,18140,20231213,-29.88,8100,20230726,57.04,15900,-20.00,20240111,11150,14.08,20240208,18140,-29.88,20231213,8100,57.04,20230726,2.29,N,101730,500,166 억,,227125,N,N,147,N,00,N
20240328,110727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12840,80,2,0.63,1531985790,118833,42.74,12700,13070,12640,16580,8940,12760,12892.62,0.68,0,-15977,13906,13332,12966,12392,12026,13620,12680,166,3820,500,8930,10,1,33295292,4275,15.99,5.10,12,0.36,803.00,2517.00,18140,20231213,-29.22,8100,20230726,58.52,15900,-19.25,20240111,11150,15.16,20240208,18140,-29.22,20231213,8100,58.52,20230726,2.29,N,101730,500,166 억,,227125,N,N,147,N,00,N
20240328,100720,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12740,-20,5,-0.16,1367640400,105984,38.12,12700,13070,12640,16580,8940,12760,12905.07,0.68,0,-18467,13906,13332,12966,12392,12026,13620,12680,166,3820,500,8930,10,1,33295292,4242,15.87,5.06,12,0.32,803.00,2517.00,18140,20231213,-29.77,8100,20230726,57.28,15900,-19.87,20240111,11150,14.26,20240208,18140,-29.77,20231213,8100,57.28,20230726,2.29,N,101730,500,166 억,,227125,N,N,147,N,00,N
20240328,090739,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12970,210,2,1.65,199043940,15517,5.58,12700,13000,12640,16580,8940,12760,12830.29,0.68,0,-2310,13906,13332,12966,12392,12026,13620,12680,166,3820,500,8930,10,1,33295292,4318,16.15,5.15,12,0.05,803.00,2517.00,18140,20231213,-28.50,8100,20230726,60.12,15900,-18.43,20240111,11150,16.32,20240208,18140,-28.50,20231213,8100,60.12,20230726,2.29,N,101730,500,166 억,,227125,N,N,147,N,00,N
20240327,160736,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12760,-30,5,-0.23,3459876970,265391,205.16,12710,13540,12600,16620,8960,12790,13037.30,0.64,0,12950,13110,12950,12860,12700,12610,12905,12655,166,3830,500,8950,10,1,33295292,4248,15.89,5.07,12,0.80,803.00,2517.00,18140,20231213,-29.66,8100,20230726,57.53,15900,-19.75,20240111,11150,14.44,20240208,18140,-29.66,20231213,8100,57.53,20230726,2.29,N,101730,500,166 억,,214567,N,N,147,N,00,N
20240327,150738,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12680,-110,5,-0.86,3302401290,253041,195.61,12710,13540,12600,16620,8960,12790,13051.07,0.64,0,15275,13110,12950,12860,12700,12610,12905,12655,166,3830,500,8950,10,1,33295292,4222,15.79,5.04,12,0.76,803.00,2517.00,18140,20231213,-30.10,8100,20230726,56.54,15900,-20.25,20240111,11150,13.72,20240208,18140,-30.10,20231213,8100,56.54,20230726,2.29,N,101730,500,166 억,,214567,N,N,44,N,00,N
20240327,140737,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12890,100,2,0.78,2705120100,206258,159.45,12710,13540,12600,16620,8960,12790,13115.56,0.64,0,16007,13110,12950,12860,12700,12610,12905,12655,166,3830,500,8950,10,1,33295292,4292,16.05,5.12,12,0.62,803.00,2517.00,18140,20231213,-28.94,8100,20230726,59.14,15900,-18.93,20240111,11150,15.61,20240208,18140,-28.94,20231213,8100,59.14,20230726,2.29,N,101730,500,166 억,,214567,N,N,44,N,00,N
20240327,130737,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12890,100,2,0.78,2552271140,194382,150.27,12710,13540,12600,16620,8960,12790,13130.56,0.64,0,15177,13110,12950,12860,12700,12610,12905,12655,166,3830,500,8950,10,1,33295292,4292,16.05,5.12,12,0.58,803.00,2517.00,18140,20231213,-28.94,8100,20230726,59.14,15900,-18.93,20240111,11150,15.61,20240208,18140,-28.94,20231213,8100,59.14,20230726,2.29,N,101730,500,166 억,,214567,N,N,44,N,00,N
20240327,120739,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13120,330,2,2.58,2110926130,160460,124.04,12710,13540,12600,16620,8960,12790,13155.95,0.64,0,7065,13110,12950,12860,12700,12610,12905,12655,166,3830,500,8950,10,1,33295292,4368,16.34,5.21,12,0.48,803.00,2517.00,18140,20231213,-27.67,8100,20230726,61.98,15900,-17.48,20240111,11150,17.67,20240208,18140,-27.67,20231213,8100,61.98,20230726,2.29,N,101730,500,166 억,,214567,N,N,44,N,00,N
20240327,110734,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13150,360,2,2.81,2015666340,153212,118.44,12710,13540,12600,16620,8960,12790,13156.57,0.64,0,6260,13110,12950,12860,12700,12610,12905,12655,166,3830,500,8950,10,1,33295292,4378,16.38,5.22,12,0.46,803.00,2517.00,18140,20231213,-27.51,8100,20230726,62.35,15900,-17.30,20240111,11150,17.94,20240208,18140,-27.51,20231213,8100,62.35,20230726,2.29,N,101730,500,166 억,,214567,N,N,44,N,00,N
20240327,100731,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13260,470,2,3.67,1624937210,123905,95.79,12710,13540,12600,16620,8960,12790,13114.94,0.64,0,-904,13110,12950,12860,12700,12610,12905,12655,166,3830,500,8950,10,1,33295292,4415,16.51,5.27,12,0.37,803.00,2517.00,18140,20231213,-26.90,8100,20230726,63.70,15900,-16.60,20240111,11150,18.92,20240208,18140,-26.90,20231213,8100,63.70,20230726,2.29,N,101730,500,166 억,,214567,N,N,44,N,00,N
20240327,090737,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12790,0,3,0.00,246812510,19442,15.03,12710,12850,12600,16620,8960,12790,12693.76,0.64,0,-1368,13110,12950,12860,12700,12610,12905,12655,166,3830,500,8950,10,1,33295292,4258,15.93,5.08,12,0.06,803.00,2517.00,18140,20231213,-29.49,8100,20230726,57.90,15900,-19.56,20240111,11150,14.71,20240208,18140,-29.49,20231213,8100,57.90,20230726,2.29,N,101730,500,166 억,,214567,N,N,44,N,00,N
20240326,160631,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12790,-80,5,-0.62,1624472410,126368,75.03,12900,13020,12770,16730,9010,12870,12855.66,0.66,0,-3810,13543,13206,13013,12676,12483,13110,12580,166,3860,500,9000,10,1,33295292,4258,15.93,5.08,12,0.38,803.00,2517.00,18140,20231213,-29.49,8100,20230726,57.90,15900,-19.56,20240111,11150,14.71,20240208,18140,-29.49,20231213,8100,57.90,20230726,2.29,N,101730,500,166 억,,218377,N,N,44,N,00,N
20240326,150727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12830,-40,5,-0.31,1468411830,114179,67.79,12900,13020,12770,16730,9010,12870,12860.61,0.66,0,-5660,13543,13206,13013,12676,12483,13110,12580,166,3860,500,9000,10,1,33295292,4272,15.98,5.10,12,0.34,803.00,2517.00,18140,20231213,-29.27,8100,20230726,58.40,15900,-19.31,20240111,11150,15.07,20240208,18140,-29.27,20231213,8100,58.40,20230726,2.29,N,101730,500,166 억,,218377,N,N,48,N,00,N
20240326,140723,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12810,-60,5,-0.47,1274093880,98988,58.77,12900,13020,12770,16730,9010,12870,12871.20,0.66,0,-7144,13543,13206,13013,12676,12483,13110,12580,166,3860,500,9000,10,1,33295292,4265,15.95,5.09,12,0.30,803.00,2517.00,18140,20231213,-29.38,8100,20230726,58.15,15900,-19.43,20240111,11150,14.89,20240208,18140,-29.38,20231213,8100,58.15,20230726,2.29,N,101730,500,166 억,,218377,N,N,48,N,00,N
20240326,130721,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12840,-30,5,-0.23,1124477330,87294,51.83,12900,13020,12780,16730,9010,12870,12881.50,0.66,0,-7336,13543,13206,13013,12676,12483,13110,12580,166,3860,500,9000,10,1,33295292,4275,15.99,5.10,12,0.26,803.00,2517.00,18140,20231213,-29.22,8100,20230726,58.52,15900,-19.25,20240111,11150,15.16,20240208,18140,-29.22,20231213,8100,58.52,20230726,2.29,N,101730,500,166 억,,218377,N,N,48,N,00,N
20240326,120722,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12900,30,2,0.23,823705120,63874,37.92,12900,13020,12800,16730,9010,12870,12895.78,0.66,0,-863,13543,13206,13013,12676,12483,13110,12580,166,3860,500,9000,10,1,33295292,4295,16.06,5.13,12,0.19,803.00,2517.00,18140,20231213,-28.89,8100,20230726,59.26,15900,-18.87,20240111,11150,15.70,20240208,18140,-28.89,20231213,8100,59.26,20230726,2.29,N,101730,500,166 억,,218377,N,N,48,N,00,N
20240326,110717,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12890,20,2,0.16,618911310,48025,28.51,12900,13020,12800,16730,9010,12870,12887.27,0.66,0,-5447,13543,13206,13013,12676,12483,13110,12580,166,3860,500,9000,10,1,33295292,4292,16.05,5.12,12,0.14,803.00,2517.00,18140,20231213,-28.94,8100,20230726,59.14,15900,-18.93,20240111,11150,15.61,20240208,18140,-28.94,20231213,8100,59.14,20230726,2.29,N,101730,500,166 억,,218377,N,N,48,N,00,N
20240326,100726,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12900,30,2,0.23,495365200,38395,22.80,12900,13020,12810,16730,9010,12870,12901.82,0.66,0,-4525,13543,13206,13013,12676,12483,13110,12580,166,3860,500,9000,10,1,33295292,4295,16.06,5.13,12,0.12,803.00,2517.00,18140,20231213,-28.89,8100,20230726,59.26,15900,-18.87,20240111,11150,15.70,20240208,18140,-28.89,20231213,8100,59.26,20230726,2.29,N,101730,500,166 억,,218377,N,N,48,N,00,N
20240326,090726,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12960,90,2,0.70,112036410,8681,5.15,12900,13000,12810,16730,9010,12870,12905.93,0.66,0,-3188,13543,13206,13013,12676,12483,13110,12580,166,3860,500,9000,10,1,33295292,4315,16.14,5.15,12,0.03,803.00,2517.00,18140,20231213,-28.56,8100,20230726,60.00,15900,-18.49,20240111,11150,16.23,20240208,18140,-28.56,20231213,8100,60.00,20230726,2.29,N,101730,500,166 억,,218377,N,N,48,N,00,N
20240325,160750,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12870,-540,5,-4.03,2110580780,162484,67.76,13200,13350,12820,17430,9390,13410,12989.55,0.62,0,11744,14243,13826,13613,13196,12983,13720,13090,166,4020,500,9380,10,1,33295292,4285,16.03,5.11,12,0.49,803.00,2517.00,18140,20231213,-29.05,8100,20230726,58.89,15900,-19.06,20240111,11150,15.43,20240208,18140,-29.05,20231213,8100,58.89,20230726,2.31,N,101730,500,166 억,,206047,N,N,48,N,00,N
20240325,150752,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12890,-520,5,-3.88,1998426280,153766,64.13,13200,13350,12820,17430,9390,13410,12996.48,0.62,0,11051,14243,13826,13613,13196,12983,13720,13090,166,4020,500,9380,10,1,33295292,4292,16.05,5.12,12,0.46,803.00,2517.00,18140,20231213,-28.94,8100,20230726,59.14,15900,-18.93,20240111,11150,15.61,20240208,18140,-28.94,20231213,8100,59.14,20230726,2.31,N,101730,500,166 억,,206047,N,N,2,N,00,N
20240325,140750,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12920,-490,5,-3.65,1769153030,135946,56.70,13200,13350,12820,17430,9390,13410,13013.58,0.62,0,8553,14243,13826,13613,13196,12983,13720,13090,166,4020,500,9380,10,1,33295292,4302,16.09,5.13,12,0.41,803.00,2517.00,18140,20231213,-28.78,8100,20230726,59.51,15900,-18.74,20240111,11150,15.87,20240208,18140,-28.78,20231213,8100,59.51,20230726,2.31,N,101730,500,166 억,,206047,N,N,2,N,00,N
20240325,130751,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12920,-490,5,-3.65,1589035080,121981,50.87,13200,13350,12820,17430,9390,13410,13026.84,0.62,0,5073,14243,13826,13613,13196,12983,13720,13090,166,4020,500,9380,10,1,33295292,4302,16.09,5.13,12,0.37,803.00,2517.00,18140,20231213,-28.78,8100,20230726,59.51,15900,-18.74,20240111,11150,15.87,20240208,18140,-28.78,20231213,8100,59.51,20230726,2.31,N,101730,500,166 억,,206047,N,N,2,N,00,N
20240325,120754,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12930,-480,5,-3.58,1188728890,90866,37.89,13200,13350,12930,17430,9390,13410,13082.14,0.62,0,3283,14243,13826,13613,13196,12983,13720,13090,166,4020,500,9380,10,1,33295292,4305,16.10,5.14,12,0.27,803.00,2517.00,18140,20231213,-28.72,8100,20230726,59.63,15900,-18.68,20240111,11150,15.96,20240208,18140,-28.72,20231213,8100,59.63,20230726,2.31,N,101730,500,166 억,,206047,N,N,2,N,00,N
20240325,110752,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13000,-410,5,-3.06,979601350,74755,31.18,13200,13350,12980,17430,9390,13410,13104.07,0.62,0,2698,14243,13826,13613,13196,12983,13720,13090,166,4020,500,9380,10,1,33295292,4328,16.19,5.16,12,0.22,803.00,2517.00,18140,20231213,-28.34,8100,20230726,60.49,15900,-18.24,20240111,11150,16.59,20240208,18140,-28.34,20231213,8100,60.49,20230726,2.31,N,101730,500,166 억,,206047,N,N,2,N,00,N
20240325,100752,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13120,-290,5,-2.16,770334710,58693,24.48,13200,13350,13000,17430,9390,13410,13124.71,0.62,0,3233,14243,13826,13613,13196,12983,13720,13090,166,4020,500,9380,10,1,33295292,4368,16.34,5.21,12,0.18,803.00,2517.00,18140,20231213,-27.67,8100,20230726,61.98,15900,-17.48,20240111,11150,17.67,20240208,18140,-27.67,20231213,8100,61.98,20230726,2.31,N,101730,500,166 억,,206047,N,N,2,N,00,N
20240325,090754,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13150,-260,5,-1.94,194336150,14740,6.15,13200,13350,13130,17430,9390,13410,13183.93,0.62,0,-599,14243,13826,13613,13196,12983,13720,13090,166,4020,500,9380,10,1,33295292,4378,16.38,5.22,12,0.04,803.00,2517.00,18140,20231213,-27.51,8100,20230726,62.35,15900,-17.30,20240111,11150,17.94,20240208,18140,-27.51,20231213,8100,62.35,20230726,2.31,N,101730,500,166 억,,206047,N,N,2,N,00,N
20240322,160752,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13410,-760,5,-5.36,3165123390,233581,69.29,13950,14030,13400,18420,9920,14170,13550.09,0.64,0,-7620,15063,14616,14223,13776,13383,14420,13580,166,4250,500,9910,10,1,33295292,4465,16.70,5.33,12,0.70,803.00,2517.00,18140,20231213,-26.07,8100,20230726,65.56,15900,-15.66,20240111,11150,20.27,20240208,18140,-26.07,20231213,8100,65.56,20230726,2.24,N,101730,500,166 억,,214386,N,N,2,N,00,N
20240322,150754,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13440,-730,5,-5.15,2981145690,219881,65.23,13950,14030,13400,18420,9920,14170,13557.24,0.64,0,-8652,15063,14616,14223,13776,13383,14420,13580,166,4250,500,9910,10,1,33295292,4475,16.74,5.34,12,0.66,803.00,2517.00,18140,20231213,-25.91,8100,20230726,65.93,15900,-15.47,20240111,11150,20.54,20240208,18140,-25.91,20231213,8100,65.93,20230726,2.24,N,101730,500,166 억,,214386,N,N,66,N,00,N
20240322,140747,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13500,-670,5,-4.73,2791721120,205807,61.05,13950,14030,13400,18420,9920,14170,13563.95,0.64,0,-7755,15063,14616,14223,13776,13383,14420,13580,166,4250,500,9910,10,1,33295292,4495,16.81,5.36,12,0.62,803.00,2517.00,18140,20231213,-25.58,8100,20230726,66.67,15900,-15.09,20240111,11150,21.08,20240208,18140,-25.58,20231213,8100,66.67,20230726,2.24,N,101730,500,166 억,,214386,N,N,66,N,00,N
20240322,130749,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13450,-720,5,-5.08,2608809840,192235,57.03,13950,14030,13400,18420,9920,14170,13570.09,0.64,0,-7687,15063,14616,14223,13776,13383,14420,13580,166,4250,500,9910,10,1,33295292,4478,16.75,5.34,12,0.58,803.00,2517.00,18140,20231213,-25.85,8100,20230726,66.05,15900,-15.41,20240111,11150,20.63,20240208,18140,-25.85,20231213,8100,66.05,20230726,2.24,N,101730,500,166 억,,214386,N,N,66,N,00,N
20240322,120745,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13530,-640,5,-4.52,2499185700,184100,54.61,13950,14030,13400,18420,9920,14170,13574.27,0.64,0,-8539,15063,14616,14223,13776,13383,14420,13580,166,4250,500,9910,10,1,33295292,4505,16.85,5.38,12,0.55,803.00,2517.00,18140,20231213,-25.41,8100,20230726,67.04,15900,-14.91,20240111,11150,21.35,20240208,18140,-25.41,20231213,8100,67.04,20230726,2.24,N,101730,500,166 억,,214386,N,N,66,N,00,N
20240322,110753,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13520,-650,5,-4.59,2221566870,163571,48.52,13950,14030,13400,18420,9920,14170,13580.69,0.64,0,-5823,15063,14616,14223,13776,13383,14420,13580,166,4250,500,9910,10,1,33295292,4502,16.84,5.37,12,0.49,803.00,2517.00,18140,20231213,-25.47,8100,20230726,66.91,15900,-14.97,20240111,11150,21.26,20240208,18140,-25.47,20231213,8100,66.91,20230726,2.24,N,101730,500,166 억,,214386,N,N,66,N,00,N
20240322,100746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13500,-670,5,-4.73,1801460480,132430,39.29,13950,14030,13460,18420,9920,14170,13601.95,0.64,0,-8152,15063,14616,14223,13776,13383,14420,13580,166,4250,500,9910,10,1,33295292,4495,16.81,5.36,12,0.40,803.00,2517.00,18140,20231213,-25.58,8100,20230726,66.67,15900,-15.09,20240111,11150,21.08,20240208,18140,-25.58,20231213,8100,66.67,20230726,2.24,N,101730,500,166 억,,214386,N,N,66,N,00,N
20240322,090744,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13650,-520,5,-3.67,419716970,30455,9.03,13950,14030,13590,18420,9920,14170,13778.04,0.64,0,-4619,15063,14616,14223,13776,13383,14420,13580,166,4250,500,9910,10,1,33295292,4545,17.00,5.42,12,0.09,803.00,2517.00,18140,20231213,-24.75,8100,20230726,68.52,15900,-14.15,20240111,11150,22.42,20240208,18140,-24.75,20231213,8100,68.52,20230726,2.24,N,101730,500,166 억,,214386,N,N,66,N,00,N
20240321,160751,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14170,70,2,0.50,4532982320,319499,40.39,14650,14670,13830,18330,9870,14100,14187.79,0.67,0,-9562,15260,14680,14380,13800,13500,14530,13650,166,4230,500,9870,10,1,33295292,4718,17.65,5.63,12,0.96,803.00,2517.00,18140,20231213,-21.89,8100,20230726,74.94,15900,-10.88,20240111,11150,27.09,20240208,18140,-21.89,20231213,8100,74.94,20230726,2.05,N,101730,500,166 억,,224349,N,N,66,N,00,N
20240321,150747,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14190,90,2,0.64,4434583120,312568,39.52,14650,14670,13830,18330,9870,14100,14187.58,0.67,0,-10144,15260,14680,14380,13800,13500,14530,13650,166,4230,500,9870,10,1,33295292,4725,17.67,5.64,12,0.94,803.00,2517.00,18140,20231213,-21.78,8100,20230726,75.19,15900,-10.75,20240111,11150,27.26,20240208,18140,-21.78,20231213,8100,75.19,20230726,2.05,N,101730,500,166 억,,224349,N,N,14,N,00,N
20240321,140747,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14100,0,3,0.00,4109523480,289625,36.62,14650,14670,13830,18330,9870,14100,14189.12,0.67,0,-12989,15260,14680,14380,13800,13500,14530,13650,166,4230,500,9870,10,1,33295292,4695,17.56,5.60,12,0.87,803.00,2517.00,18140,20231213,-22.27,8100,20230726,74.07,15900,-11.32,20240111,11150,26.46,20240208,18140,-22.27,20231213,8100,74.07,20230726,2.05,N,101730,500,166 억,,224349,N,N,14,N,00,N
20240321,130734,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14180,80,2,0.57,3872223780,272856,34.50,14650,14670,13830,18330,9870,14100,14191.46,0.67,0,-8782,15260,14680,14380,13800,13500,14530,13650,166,4230,500,9870,10,1,33295292,4721,17.66,5.63,12,0.82,803.00,2517.00,18140,20231213,-21.83,8100,20230726,75.06,15900,-10.82,20240111,11150,27.17,20240208,18140,-21.83,20231213,8100,75.06,20230726,2.05,N,101730,500,166 억,,224349,N,N,14,N,00,N
20240321,120747,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14350,250,2,1.77,3411560790,240468,30.40,14650,14670,13830,18330,9870,14100,14187.17,0.67,0,-13763,15260,14680,14380,13800,13500,14530,13650,166,4230,500,9870,10,1,33295292,4778,17.87,5.70,12,0.72,803.00,2517.00,18140,20231213,-20.89,8100,20230726,77.16,15900,-9.75,20240111,11150,28.70,20240208,18140,-20.89,20231213,8100,77.16,20230726,2.05,N,101730,500,166 억,,224349,N,N,14,N,00,N
20240321,110744,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13860,-240,5,-1.70,2573335390,180919,22.87,14650,14670,13860,18330,9870,14100,14223.69,0.67,0,-13121,15260,14680,14380,13800,13500,14530,13650,166,4230,500,9870,10,1,33295292,4615,17.26,5.51,12,0.54,803.00,2517.00,18140,20231213,-23.59,8100,20230726,71.11,15900,-12.83,20240111,11150,24.30,20240208,18140,-23.59,20231213,8100,71.11,20230726,2.05,N,101730,500,166 억,,224349,N,N,14,N,00,N
20240321,100748,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14030,-70,5,-0.50,1811975990,126515,16.00,14650,14670,14030,18330,9870,14100,14322.22,0.67,0,-10639,15260,14680,14380,13800,13500,14530,13650,166,4230,500,9870,10,1,33295292,4671,17.47,5.57,12,0.38,803.00,2517.00,18140,20231213,-22.66,8100,20230726,73.21,15900,-11.76,20240111,11150,25.83,20240208,18140,-22.66,20231213,8100,73.21,20230726,2.05,N,101730,500,166 억,,224349,N,N,14,N,00,N
20240321,090751,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14380,280,2,1.99,604986120,41685,5.27,14650,14670,14320,18330,9870,14100,14513.29,0.67,0,-13887,15260,14680,14380,13800,13500,14530,13650,166,4230,500,9870,10,1,33295292,4788,17.91,5.71,12,0.13,803.00,2517.00,18140,20231213,-20.73,8100,20230726,77.53,15900,-9.56,20240111,11150,28.97,20240208,18140,-20.73,20231213,8100,77.53,20230726,2.05,N,101730,500,166 억,,224349,N,N,14,N,00,N
20240320,160739,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14100,-120,5,-0.84,11430606060,783386,104.01,14450,14960,14080,18480,9960,14220,14593.00,0.76,0,-28799,15266,14742,14446,13922,13626,14595,13775,166,4260,500,9950,10,1,33295292,4695,17.56,5.60,12,2.35,803.00,2517.00,18140,20231213,-22.27,8100,20230726,74.07,15900,-11.32,20240111,11150,26.46,20240208,18140,-22.27,20231213,8100,74.07,20230726,2.16,N,101730,500,166 억,,253146,N,N,14,N,00,N
20240320,150741,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14170,-50,5,-0.35,11043165640,756003,100.37,14450,14960,14080,18480,9960,14220,14608.11,0.76,0,-33026,15266,14742,14446,13922,13626,14595,13775,166,4260,500,9950,10,1,33295292,4718,17.65,5.63,12,2.27,803.00,2517.00,18140,20231213,-21.89,8100,20230726,74.94,15900,-10.88,20240111,11150,27.09,20240208,18140,-21.89,20231213,8100,74.94,20230726,2.16,N,101730,500,166 억,,253146,N,N,346,N,00,N
20240320,140746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14210,-10,5,-0.07,10300974270,703825,93.45,14450,14960,14080,18480,9960,14220,14636.63,0.76,0,-33916,15266,14742,14446,13922,13626,14595,13775,166,4260,500,9950,10,1,33295292,4731,17.70,5.65,12,2.11,803.00,2517.00,18140,20231213,-21.66,8100,20230726,75.43,15900,-10.63,20240111,11150,27.44,20240208,18140,-21.66,20231213,8100,75.43,20230726,2.16,N,101730,500,166 억,,253146,N,N,346,N,00,N
20240320,130745,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14230,10,2,0.07,9587481550,654199,86.86,14450,14960,14080,18480,9960,14220,14656.34,0.76,0,-39830,15266,14742,14446,13922,13626,14595,13775,166,4260,500,9950,10,1,33295292,4738,17.72,5.65,12,1.96,803.00,2517.00,18140,20231213,-21.55,8100,20230726,75.68,15900,-10.50,20240111,11150,27.62,20240208,18140,-21.55,20231213,8100,75.68,20230726,2.16,N,101730,500,166 억,,253146,N,N,346,N,00,N
20240320,120739,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14430,210,2,1.48,8534208380,580284,77.04,14450,14960,14260,18480,9960,14220,14708.26,0.76,0,-27882,15266,14742,14446,13922,13626,14595,13775,166,4260,500,9950,10,1,33295292,4805,17.97,5.73,12,1.74,803.00,2517.00,18140,20231213,-20.45,8100,20230726,78.15,15900,-9.25,20240111,11150,29.42,20240208,18140,-20.45,20231213,8100,78.15,20230726,2.16,N,101730,500,166 억,,253146,N,N,346,N,00,N
20240320,110741,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14530,310,2,2.18,7731004050,524619,69.65,14450,14960,14370,18480,9960,14220,14737.96,0.76,0,-22076,15266,14742,14446,13922,13626,14595,13775,166,4260,500,9950,10,1,33295292,4838,18.09,5.77,12,1.58,803.00,2517.00,18140,20231213,-19.90,8100,20230726,79.38,15900,-8.62,20240111,11150,30.31,20240208,18140,-19.90,20231213,8100,79.38,20230726,2.16,N,101730,500,166 억,,253146,N,N,346,N,00,N
20240320,100736,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14620,400,2,2.81,6538904750,443046,58.82,14450,14960,14370,18480,9960,14220,14760.88,0.76,0,-17790,15266,14742,14446,13922,13626,14595,13775,166,4260,500,9950,10,1,33295292,4868,18.21,5.81,12,1.33,803.00,2517.00,18140,20231213,-19.40,8100,20230726,80.49,15900,-8.05,20240111,11150,31.12,20240208,18140,-19.40,20231213,8100,80.49,20230726,2.16,N,101730,500,166 억,,253146,N,N,346,N,00,N
20240320,090739,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14600,380,2,2.67,670222350,46260,6.14,14450,14630,14370,18480,9960,14220,14497.53,0.76,0,-1871,15266,14742,14446,13922,13626,14595,13775,166,4260,500,9950,10,1,33295292,4861,18.18,5.80,12,0.14,803.00,2517.00,18140,20231213,-19.51,8100,20230726,80.25,15900,-8.18,20240111,11150,30.94,20240208,18140,-19.51,20231213,8100,80.25,20230726,2.16,N,101730,500,166 억,,253146,N,N,346,N,00,N
20240319,160730,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14220,-680,5,-4.56,10900004060,745819,47.26,14580,14970,14150,19370,10430,14900,14614.86,0.86,0,-48876,16460,15680,14340,13560,12220,16070,13950,166,4470,500,10430,10,1,33295292,4735,17.71,5.65,12,2.24,803.00,2517.00,18270,20230314,-22.17,8100,20230726,75.56,15900,-10.57,20240111,11150,27.53,20240208,18140,-21.61,20231213,8100,75.56,20230726,2.08,N,101730,500,166 억,,286972,N,N,346,N,00,N
20240319,150740,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14150,-750,5,-5.03,10550940600,721313,45.71,14580,14970,14150,19370,10430,14900,14627.09,0.86,0,-54726,16460,15680,14340,13560,12220,16070,13950,166,4470,500,10430,10,1,33295292,4711,17.62,5.62,12,2.17,803.00,2517.00,18270,20230314,-22.55,8100,20230726,74.69,15900,-11.01,20240111,11150,26.91,20240208,18140,-22.00,20231213,8100,74.69,20230726,2.08,N,101730,500,166 억,,286972,N,N,171,N,00,N
20240319,140741,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14540,-360,5,-2.42,9199762380,626737,39.71,14580,14970,14240,19370,10430,14900,14678.52,0.86,0,-61087,16460,15680,14340,13560,12220,16070,13950,166,4470,500,10430,10,1,33295292,4841,18.11,5.78,12,1.88,803.00,2517.00,18270,20230314,-20.42,8100,20230726,79.51,15900,-8.55,20240111,11150,30.40,20240208,18140,-19.85,20231213,8100,79.51,20230726,2.08,N,101730,500,166 억,,286972,N,N,171,N,00,N
20240319,130710,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14630,-270,5,-1.81,8732161240,594668,37.68,14580,14970,14240,19370,10430,14900,14683.78,0.86,0,-59015,16460,15680,14340,13560,12220,16070,13950,166,4470,500,10430,10,1,33295292,4871,18.22,5.81,12,1.79,803.00,2517.00,18270,20230314,-19.92,8100,20230726,80.62,15900,-7.99,20240111,11150,31.21,20240208,18140,-19.35,20231213,8100,80.62,20230726,2.08,N,101730,500,166 억,,286972,N,N,171,N,00,N
20240319,120735,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14600,-300,5,-2.01,7978429100,543222,34.42,14580,14970,14240,19370,10430,14900,14686.90,0.86,0,-62119,16460,15680,14340,13560,12220,16070,13950,166,4470,500,10430,10,1,33295292,4861,18.18,5.80,12,1.63,803.00,2517.00,18270,20230314,-20.09,8100,20230726,80.25,15900,-8.18,20240111,11150,30.94,20240208,18140,-19.51,20231213,8100,80.25,20230726,2.08,N,101730,500,166 억,,286972,N,N,171,N,00,N
20240319,110736,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14700,-200,5,-1.34,7591868360,516741,32.74,14580,14970,14240,19370,10430,14900,14691.48,0.86,0,-60251,16460,15680,14340,13560,12220,16070,13950,166,4470,500,10430,10,1,33295292,4894,18.31,5.84,12,1.55,803.00,2517.00,18270,20230314,-19.54,8100,20230726,81.48,15900,-7.55,20240111,11150,31.84,20240208,18140,-18.96,20231213,8100,81.48,20230726,2.08,N,101730,500,166 억,,286972,N,N,171,N,00,N
20240319,100739,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14570,-330,5,-2.21,5526400470,373480,23.67,14580,14970,14500,19370,10430,14900,14796.81,0.86,0,-71872,16460,15680,14340,13560,12220,16070,13950,166,4470,500,10430,10,1,33295292,4851,18.14,5.79,12,1.12,803.00,2517.00,18270,20230314,-20.25,8100,20230726,79.88,15900,-8.36,20240111,11150,30.67,20240208,18140,-19.68,20231213,8100,79.88,20230726,2.08,N,101730,500,166 억,,286972,N,N,171,N,00,N
20240319,090738,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14630,-270,5,-1.81,1117743430,75770,4.80,14580,14950,14520,19370,10430,14900,14750.11,0.86,0,2263,16460,15680,14340,13560,12220,16070,13950,166,4470,500,10430,10,1,33295292,4871,18.22,5.81,12,0.23,803.00,2517.00,18270,20230314,-19.92,8100,20230726,80.62,15900,-7.99,20240111,11150,31.21,20240208,18140,-19.35,20231213,8100,80.62,20230726,2.08,N,101730,500,166 억,,286972,N,N,171,N,00,N
20240318,160733,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14900,2120,2,16.59,22492403700,1558769,304.31,13220,15120,13000,16610,8950,12780,14429.32,0.71,0,65144,13660,13220,12870,12430,12080,13045,12255,166,3830,500,8940,10,1,33295292,4961,18.56,5.92,12,4.68,803.00,2517.00,18270,20230314,-18.45,8100,20230726,83.95,15900,-6.29,20240111,11150,33.63,20240208,18140,-17.86,20231213,8100,83.95,20230726,1.99,N,101730,500,166 억,,236618,N,N,171,N,00,N
20240318,150734,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14940,2160,2,16.90,20080211780,1396185,272.57,13220,15120,13000,16610,8950,12780,14382.30,0.71,0,87662,13660,13220,12870,12430,12080,13045,12255,166,3830,500,8940,10,1,33295292,4974,18.61,5.94,12,4.19,803.00,2517.00,18270,20230314,-18.23,8100,20230726,84.44,15900,-6.04,20240111,11150,33.99,20240208,18140,-17.64,20231213,8100,84.44,20230726,1.99,N,101730,500,166 억,,236618,N,N,0,N,00,N
20240318,140735,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14870,2090,2,16.35,14199305220,1000998,195.42,13220,15120,13000,16610,8950,12780,14185.28,0.71,0,90884,13660,13220,12870,12430,12080,13045,12255,166,3830,500,8940,10,1,33295292,4951,18.52,5.91,12,3.01,803.00,2517.00,18270,20230314,-18.61,8100,20230726,83.58,15900,-6.48,20240111,11150,33.36,20240208,18140,-18.03,20231213,8100,83.58,20230726,1.99,N,101730,500,166 억,,236618,N,N,0,N,00,N
20240318,130734,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14290,1510,2,11.82,6770938140,495966,96.82,13220,14330,13000,16610,8950,12780,13652.18,0.71,0,72554,13660,13220,12870,12430,12080,13045,12255,166,3830,500,8940,10,1,33295292,4758,17.80,5.68,12,1.49,803.00,2517.00,18270,20230314,-21.78,8100,20230726,76.42,15900,-10.13,20240111,11150,28.16,20240208,18140,-21.22,20231213,8100,76.42,20230726,1.99,N,101730,500,166 억,,236618,N,N,0,N,00,N
20240318,120729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13850,1070,2,8.37,4807622960,356903,69.68,13220,13930,13000,16610,8950,12780,13470.57,0.71,0,43384,13660,13220,12870,12430,12080,13045,12255,166,3830,500,8940,10,1,33295292,4611,17.25,5.50,12,1.07,803.00,2517.00,18270,20230314,-24.19,8100,20230726,70.99,15900,-12.89,20240111,11150,24.22,20240208,18140,-23.65,20231213,8100,70.99,20230726,1.99,N,101730,500,166 억,,236618,N,N,0,N,00,N
20240318,110736,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13770,990,2,7.75,3779663830,282459,55.14,13220,13850,13000,16610,8950,12780,13381.48,0.71,0,30239,13660,13220,12870,12430,12080,13045,12255,166,3830,500,8940,10,1,33295292,4585,17.15,5.47,12,0.85,803.00,2517.00,18270,20230314,-24.63,8100,20230726,70.00,15900,-13.40,20240111,11150,23.50,20240208,18140,-24.09,20231213,8100,70.00,20230726,1.99,N,101730,500,166 억,,236618,N,N,0,N,00,N
20240318,100733,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13440,660,2,5.16,2664973390,200591,39.16,13220,13530,13000,16610,8950,12780,13285.84,0.71,0,13201,13660,13220,12870,12430,12080,13045,12255,166,3830,500,8940,10,1,33295292,4475,16.74,5.34,12,0.60,803.00,2517.00,18270,20230314,-26.44,8100,20230726,65.93,15900,-15.47,20240111,11150,20.54,20240208,18140,-25.91,20231213,8100,65.93,20230726,1.99,N,101730,500,166 억,,236618,N,N,0,N,00,N
20240318,090733,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13290,510,2,3.99,931669460,70357,13.74,13220,13410,13110,16610,8950,12780,13242.63,0.71,0,-2128,13660,13220,12870,12430,12080,13045,12255,166,3830,500,8940,10,1,33295292,4425,16.55,5.28,12,0.21,803.00,2517.00,18270,20230314,-27.26,8100,20230726,64.07,15900,-16.42,20240111,11150,19.19,20240208,18140,-26.74,20231213,8100,64.07,20230726,1.99,N,101730,500,166 억,,236618,N,N,0,N,00,N
20240315,160726,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12780,-1000,5,-7.26,6561421480,509281,68.56,13270,13310,12520,17910,9650,13780,12878.50,0.74,0,-8384,15906,14842,14236,13172,12566,14540,12870,166,4130,500,9640,10,1,33295292,4255,15.92,5.08,12,1.53,803.00,2517.00,18270,20230314,-30.05,8100,20230726,57.78,15900,-19.62,20240111,11150,14.62,20240208,18140,-29.55,20231213,8100,57.78,20230726,2.12,N,101730,500,166 억,,245229,N,N,134,N,00,N
20240315,150701,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12740,-1040,5,-7.55,6377538710,494845,66.61,13270,13310,12520,17910,9650,13780,12882.47,0.74,0,-8422,15906,14842,14236,13172,12566,14540,12870,166,4130,500,9640,10,1,33295292,4242,15.87,5.06,12,1.49,803.00,2517.00,18270,20230314,-30.27,8100,20230726,57.28,15900,-19.87,20240111,11150,14.26,20240208,18140,-29.77,20231213,8100,57.28,20230726,2.12,N,101730,500,166 억,,245229,N,N,134,N,00,N
20240315,140648,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12700,-1080,5,-7.84,5783876160,448328,60.35,13270,13310,12520,17910,9650,13780,12895.03,0.74,0,-14273,15906,14842,14236,13172,12566,14540,12870,166,4130,500,9640,10,1,33295292,4229,15.82,5.05,12,1.35,803.00,2517.00,18270,20230314,-30.49,8100,20230726,56.79,15900,-20.13,20240111,11150,13.90,20240208,18140,-29.99,20231213,8100,56.79,20230726,2.12,N,101730,500,166 억,,245229,N,N,134,N,00,N
20240315,130727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12730,-1050,5,-7.62,5361140630,414975,55.86,13270,13310,12520,17910,9650,13780,12912.87,0.74,0,-13469,15906,14842,14236,13172,12566,14540,12870,166,4130,500,9640,10,1,33295292,4238,15.85,5.06,12,1.25,803.00,2517.00,18270,20230314,-30.32,8100,20230726,57.16,15900,-19.94,20240111,11150,14.17,20240208,18140,-29.82,20231213,8100,57.16,20230726,2.12,N,101730,500,166 억,,245229,N,N,134,N,00,N
20240315,120727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12820,-960,5,-6.97,4864845500,376115,50.63,13270,13310,12520,17910,9650,13780,12927.61,0.74,0,-13624,15906,14842,14236,13172,12566,14540,12870,166,4130,500,9640,10,1,33295292,4268,15.97,5.09,12,1.13,803.00,2517.00,18270,20230314,-29.83,8100,20230726,58.27,15900,-19.37,20240111,11150,14.98,20240208,18140,-29.33,20231213,8100,58.27,20230726,2.12,N,101730,500,166 억,,245229,N,N,134,N,00,N
20240315,110723,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13020,-760,5,-5.52,4346544020,335792,45.20,13270,13310,12520,17910,9650,13780,12936.57,0.74,0,-11292,15906,14842,14236,13172,12566,14540,12870,166,4130,500,9640,10,1,33295292,4335,16.21,5.17,12,1.01,803.00,2517.00,18270,20230314,-28.74,8100,20230726,60.74,15900,-18.11,20240111,11150,16.77,20240208,18140,-28.22,20231213,8100,60.74,20230726,2.12,N,101730,500,166 억,,245229,N,N,134,N,00,N
20240315,100725,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12930,-850,5,-6.17,3819572160,294961,39.71,13270,13310,12520,17910,9650,13780,12940.82,0.74,0,-12202,15906,14842,14236,13172,12566,14540,12870,166,4130,500,9640,10,1,33295292,4305,16.10,5.14,12,0.89,803.00,2517.00,18270,20230314,-29.23,8100,20230726,59.63,15900,-18.68,20240111,11150,15.96,20240208,18140,-28.72,20231213,8100,59.63,20230726,2.12,N,101730,500,166 억,,245229,N,N,134,N,00,N
20240315,090730,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13170,-610,5,-4.43,1117842830,84957,11.44,13270,13310,12900,17910,9650,13780,13134.80,0.74,0,4224,15906,14842,14236,13172,12566,14540,12870,166,4130,500,9640,10,1,33295292,4385,16.40,5.23,12,0.26,803.00,2517.00,18270,20230314,-27.91,8100,20230726,62.59,15900,-17.17,20240111,11150,18.12,20240208,18140,-27.40,20231213,8100,62.59,20230726,2.12,N,101730,500,166 억,,245229,N,N,134,N,00,N
20240314,160719,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13780,-820,5,-5.62,10644701000,735061,45.09,14800,15300,13630,18980,10220,14600,14482.86,0.70,0,11170,16200,15400,14340,13540,12480,15800,13940,166,4380,500,10220,10,1,33295292,4588,17.16,5.47,12,2.21,803.00,2517.00,18270,20230314,-24.58,8100,20230726,70.12,15900,-13.33,20240111,11150,23.59,20240208,18270,-24.58,20230314,8100,70.12,20230726,1.99,N,101730,500,166 억,,232159,N,N,134,N,00,N
20240314,150722,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13650,-950,5,-6.51,10317085350,711333,43.63,14800,15300,13630,18980,10220,14600,14503.88,0.70,0,13647,16200,15400,14340,13540,12480,15800,13940,166,4380,500,10220,10,1,33295292,4545,17.00,5.42,12,2.14,803.00,2517.00,18270,20230314,-25.29,8100,20230726,68.52,15900,-14.15,20240111,11150,22.42,20240208,18270,-25.29,20230314,8100,68.52,20230726,1.99,N,101730,500,166 억,,232159,N,N,120,N,00,N
20240314,140721,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13740,-860,5,-5.89,8752518880,597806,36.67,14800,15300,13700,18980,10220,14600,14641.07,0.70,0,-9430,16200,15400,14340,13540,12480,15800,13940,166,4380,500,10220,10,1,33295292,4575,17.11,5.46,12,1.80,803.00,2517.00,18270,20230314,-24.79,8100,20230726,69.63,15900,-13.58,20240111,11150,23.23,20240208,18270,-24.79,20230314,8100,69.63,20230726,1.99,N,101730,500,166 억,,232159,N,N,120,N,00,N
20240314,130718,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14170,-430,5,-2.95,7496589490,507960,31.16,14800,15300,14010,18980,10220,14600,14758.23,0.70,0,-22548,16200,15400,14340,13540,12480,15800,13940,166,4380,500,10220,10,1,33295292,4718,17.65,5.63,12,1.53,803.00,2517.00,18270,20230314,-22.44,8100,20230726,74.94,15900,-10.88,20240111,11150,27.09,20240208,18270,-22.44,20230314,8100,74.94,20230726,1.99,N,101730,500,166 억,,232159,N,N,120,N,00,N
20240314,120719,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14380,-220,5,-1.51,6733032130,454534,27.88,14800,15300,14310,18980,10220,14600,14813.04,0.70,0,-23174,16200,15400,14340,13540,12480,15800,13940,166,4380,500,10220,10,1,33295292,4788,17.91,5.71,12,1.37,803.00,2517.00,18270,20230314,-21.29,8100,20230726,77.53,15900,-9.56,20240111,11150,28.97,20240208,18270,-21.29,20230314,8100,77.53,20230726,1.99,N,101730,500,166 억,,232159,N,N,120,N,00,N
20240314,110721,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14630,30,2,0.21,5894875400,396783,24.34,14800,15300,14550,18980,10220,14600,14856.67,0.70,0,-15693,16200,15400,14340,13540,12480,15800,13940,166,4380,500,10220,10,1,33295292,4871,18.22,5.81,12,1.19,803.00,2517.00,18270,20230314,-19.92,8100,20230726,80.62,15900,-7.99,20240111,11150,31.21,20240208,18270,-19.92,20230314,8100,80.62,20230726,1.99,N,101730,500,166 억,,232159,N,N,120,N,00,N
20240314,100725,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14950,350,2,2.40,4577219800,307450,18.86,14800,15300,14650,18980,10220,14600,14887.69,0.70,0,-10845,16200,15400,14340,13540,12480,15800,13940,166,4380,500,10220,10,1,33295292,4978,18.62,5.94,12,0.92,803.00,2517.00,18270,20230314,-18.17,8100,20230726,84.57,15900,-5.97,20240111,11150,34.08,20240208,18270,-18.17,20230314,8100,84.57,20230726,1.99,N,101730,500,166 억,,232159,N,N,120,N,00,N
20240314,090722,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14880,280,2,1.92,1374346040,91677,5.62,14800,15300,14760,18980,10220,14600,14991.18,0.70,0,-10036,16200,15400,14340,13540,12480,15800,13940,166,4380,500,10220,10,1,33295292,4954,18.53,5.91,12,0.28,803.00,2517.00,18270,20230314,-18.56,8100,20230726,83.70,15900,-6.42,20240111,11150,33.45,20240208,18270,-18.56,20230314,8100,83.70,20230726,1.99,N,101730,500,166 억,,232159,N,N,120,N,00,N
20240313,160713,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14600,740,2,5.34,23418851980,1618551,198.53,13660,15140,13280,18010,9710,13860,14469.44,0.74,0,8324,14720,14290,13840,13410,12960,14505,13625,166,4150,500,9700,10,1,33295292,4861,18.18,5.80,12,4.86,803.00,2517.00,18270,20230314,-20.09,8100,20230726,80.25,15900,-8.18,20240111,11150,30.94,20240208,18270,-20.09,20230314,8100,80.25,20230726,2.01,N,101730,500,166 억,,248008,N,N,120,N,00,N
20240313,150713,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14590,730,2,5.27,22664362220,1567018,192.21,13660,15140,13280,18010,9710,13860,14463.85,0.74,0,766,14720,14290,13840,13410,12960,14505,13625,166,4150,500,9700,10,1,33295292,4858,18.17,5.80,12,4.71,803.00,2517.00,18270,20230314,-20.14,8100,20230726,80.12,15900,-8.24,20240111,11150,30.85,20240208,18270,-20.14,20230314,8100,80.12,20230726,2.01,N,101730,500,166 억,,248008,N,N,116,N,00,N
20240313,140718,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14420,560,2,4.04,21258081700,1470101,180.32,13660,15140,13280,18010,9710,13860,14460.79,0.74,0,-7448,14720,14290,13840,13410,12960,14505,13625,166,4150,500,9700,10,1,33295292,4801,17.96,5.73,12,4.42,803.00,2517.00,18270,20230314,-21.07,8100,20230726,78.02,15900,-9.31,20240111,11150,29.33,20240208,18270,-21.07,20230314,8100,78.02,20230726,2.01,N,101730,500,166 억,,248008,N,N,116,N,00,N
20240313,130720,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14430,570,2,4.11,18580793440,1284647,157.57,13660,15140,13280,18010,9710,13860,14464.32,0.74,0,-29046,14720,14290,13840,13410,12960,14505,13625,166,4150,500,9700,10,1,33295292,4805,17.97,5.73,12,3.86,803.00,2517.00,18270,20230314,-21.02,8100,20230726,78.15,15900,-9.25,20240111,11150,29.42,20240208,18270,-21.02,20230314,8100,78.15,20230726,2.01,N,101730,500,166 억,,248008,N,N,116,N,00,N
20240313,120715,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14400,540,2,3.90,17037766270,1178296,144.53,13660,15140,13280,18010,9710,13860,14460.29,0.74,0,-22780,14720,14290,13840,13410,12960,14505,13625,166,4150,500,9700,10,1,33295292,4795,17.93,5.72,12,3.54,803.00,2517.00,18270,20230314,-21.18,8100,20230726,77.78,15900,-9.43,20240111,11150,29.15,20240208,18270,-21.18,20230314,8100,77.78,20230726,2.01,N,101730,500,166 억,,248008,N,N,116,N,00,N
20240313,110713,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14030,170,2,1.23,5289155910,383011,46.98,13660,14200,13280,18010,9710,13860,13809.25,0.74,0,-24660,14720,14290,13840,13410,12960,14505,13625,166,4150,500,9700,10,1,33295292,4671,17.47,5.57,12,1.15,803.00,2517.00,18270,20230314,-23.21,8100,20230726,73.21,15900,-11.76,20240111,11150,25.83,20240208,18270,-23.21,20230314,8100,73.21,20230726,2.01,N,101730,500,166 억,,248008,N,N,116,N,00,N
20240313,100711,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13640,-220,5,-1.59,1619197800,120712,14.81,13660,13680,13280,18010,9710,13860,13409.12,0.74,0,-14565,14720,14290,13840,13410,12960,14505,13625,166,4150,500,9700,10,1,33295292,4541,16.99,5.42,12,0.36,803.00,2517.00,18270,20230314,-25.34,8100,20230726,68.40,15900,-14.21,20240111,11150,22.33,20240208,18270,-25.34,20230314,8100,68.40,20230726,2.01,N,101730,500,166 억,,248008,N,N,116,N,00,N
20240313,090716,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13360,-500,5,-3.61,616225870,45711,5.61,13660,13680,13360,18010,9710,13860,13470.39,0.74,0,-6074,14720,14290,13840,13410,12960,14505,13625,166,4150,500,9700,10,1,33295292,4448,16.64,5.31,12,0.14,803.00,2517.00,18270,20230314,-26.87,8100,20230726,64.94,15900,-15.97,20240111,11150,19.82,20240208,18270,-26.87,20230314,8100,64.94,20230726,2.01,N,101730,500,166 억,,248008,N,N,116,N,00,N
20240312,160705,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13860,270,2,1.99,11105075720,800916,131.35,13610,14270,13390,17660,9520,13590,13865.52,0.81,0,-21623,14150,13870,13460,13180,12770,14010,13320,166,4070,500,9510,10,1,33295292,4615,17.26,5.51,12,2.41,803.00,2517.00,18270,20230314,-24.14,8100,20230726,71.11,15900,-12.83,20240111,11150,24.30,20240208,18270,-24.14,20230314,8100,71.11,20230726,2.00,N,101730,500,166 억,,270514,N,N,116,N,00,N
20240312,150704,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14040,450,2,3.31,10339661340,745958,122.33,13610,14270,13390,17660,9520,13590,13860.92,0.81,0,-21961,14150,13870,13460,13180,12770,14010,13320,166,4070,500,9510,10,1,33295292,4675,17.48,5.58,12,2.24,803.00,2517.00,18270,20230314,-23.15,8100,20230726,73.33,15900,-11.70,20240111,11150,25.92,20240208,18270,-23.15,20230314,8100,73.33,20230726,2.00,N,101730,500,166 억,,270514,N,N,310,N,00,N
20240312,140658,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14170,580,2,4.27,7687012100,557418,91.41,13610,14230,13390,17660,9520,13590,13790.39,0.81,0,-27049,14150,13870,13460,13180,12770,14010,13320,166,4070,500,9510,10,1,33295292,4718,17.65,5.63,12,1.67,803.00,2517.00,18270,20230314,-22.44,8100,20230726,74.94,15900,-10.88,20240111,11150,27.09,20240208,18270,-22.44,20230314,8100,74.94,20230726,2.00,N,101730,500,166 억,,270514,N,N,310,N,00,N
20240312,130632,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13540,-50,5,-0.37,3574505260,263309,43.18,13610,13890,13390,17660,9520,13590,13575.32,0.81,0,-35869,14150,13870,13460,13180,12770,14010,13320,166,4070,500,9510,10,1,33295292,4508,16.86,5.38,12,0.79,803.00,2517.00,18270,20230314,-25.89,8100,20230726,67.16,15900,-14.84,20240111,11150,21.43,20240208,18270,-25.89,20230314,8100,67.16,20230726,2.00,N,101730,500,166 억,,270514,N,N,310,N,00,N
20240312,120707,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13490,-100,5,-0.74,3396287870,250083,41.01,13610,13890,13390,17660,9520,13590,13580.64,0.81,0,-33393,14150,13870,13460,13180,12770,14010,13320,166,4070,500,9510,10,1,33295292,4492,16.80,5.36,12,0.75,803.00,2517.00,18270,20230314,-26.16,8100,20230726,66.54,15900,-15.16,20240111,11150,20.99,20240208,18270,-26.16,20230314,8100,66.54,20230726,2.00,N,101730,500,166 억,,270514,N,N,310,N,00,N
20240312,110706,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13480,-110,5,-0.81,3171948820,233502,38.29,13610,13890,13390,17660,9520,13590,13584.25,0.81,0,-30518,14150,13870,13460,13180,12770,14010,13320,166,4070,500,9510,10,1,33295292,4488,16.79,5.36,12,0.70,803.00,2517.00,18270,20230314,-26.22,8100,20230726,66.42,15900,-15.22,20240111,11150,20.90,20240208,18270,-26.22,20230314,8100,66.42,20230726,2.00,N,101730,500,166 억,,270514,N,N,310,N,00,N
20240312,100705,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13420,-170,5,-1.25,2622709500,192965,31.65,13610,13890,13390,17660,9520,13590,13591.63,0.81,0,-26113,14150,13870,13460,13180,12770,14010,13320,166,4070,500,9510,10,1,33295292,4468,16.71,5.33,12,0.58,803.00,2517.00,18270,20230314,-26.55,8100,20230726,65.68,15900,-15.60,20240111,11150,20.36,20240208,18270,-26.55,20230314,8100,65.68,20230726,2.00,N,101730,500,166 억,,270514,N,N,310,N,00,N
20240312,090704,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13880,290,2,2.13,957958830,70126,11.50,13610,13890,13400,17660,9520,13590,13660.54,0.81,0,-27648,14150,13870,13460,13180,12770,14010,13320,166,4070,500,9510,10,1,33295292,4621,17.29,5.51,12,0.21,803.00,2517.00,18270,20230314,-24.03,8100,20230726,71.36,15900,-12.70,20240111,11150,24.48,20240208,18270,-24.03,20230314,8100,71.36,20230726,2.00,N,101730,500,166 억,,270514,N,N,310,N,00,N
20240311,160703,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13590,770,2,6.01,7902923090,590548,538.43,13350,13740,13050,16660,8980,12820,13381.74,0.67,0,47230,13260,13040,12880,12660,12500,12960,12580,166,3840,500,8970,10,1,33295292,4525,16.92,5.40,12,1.77,803.00,2517.00,18270,20230314,-25.62,8100,20230726,67.78,15900,-14.53,20240111,11150,21.88,20240208,18270,-25.62,20230314,8100,67.78,20230726,1.93,N,101730,500,166 억,,223559,N,N,310,N,00,N
20240311,150702,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13620,800,2,6.24,6869585490,514717,469.29,13350,13630,13050,16660,8980,12820,13346.33,0.67,0,57680,13260,13040,12880,12660,12500,12960,12580,166,3840,500,8970,10,1,33295292,4535,16.96,5.41,12,1.55,803.00,2517.00,18270,20230314,-25.45,8100,20230726,68.15,15900,-14.34,20240111,11150,22.15,20240208,18270,-25.45,20230314,8100,68.15,20230726,1.93,N,101730,500,166 억,,223559,N,N,8,N,00,N
20240311,140700,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13360,540,2,4.21,5010978240,377013,343.74,13350,13530,13050,16660,8980,12820,13291.26,0.67,0,30688,13260,13040,12880,12660,12500,12960,12580,166,3840,500,8970,10,1,33295292,4448,16.64,5.31,12,1.13,803.00,2517.00,18270,20230314,-26.87,8100,20230726,64.94,15900,-15.97,20240111,11150,19.82,20240208,18270,-26.87,20230314,8100,64.94,20230726,1.93,N,101730,500,166 억,,223559,N,N,8,N,00,N
20240311,130701,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13180,360,2,2.81,4338915170,326683,297.85,13350,13530,13050,16660,8980,12820,13281.73,0.67,0,25807,13260,13040,12880,12660,12500,12960,12580,166,3840,500,8970,10,1,33295292,4388,16.41,5.24,12,0.98,803.00,2517.00,18270,20230314,-27.86,8100,20230726,62.72,15900,-17.11,20240111,11150,18.21,20240208,18270,-27.86,20230314,8100,62.72,20230726,1.93,N,101730,500,166 억,,223559,N,N,8,N,00,N
20240311,120702,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13310,490,2,3.82,4114365200,309693,282.36,13350,13530,13050,16660,8980,12820,13285.30,0.67,0,28191,13260,13040,12880,12660,12500,12960,12580,166,3840,500,8970,10,1,33295292,4432,16.58,5.29,12,0.93,803.00,2517.00,18270,20230314,-27.15,8100,20230726,64.32,15900,-16.29,20240111,11150,19.37,20240208,18270,-27.15,20230314,8100,64.32,20230726,1.93,N,101730,500,166 억,,223559,N,N,8,N,00,N
20240311,110658,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13120,300,2,2.34,3839088780,288823,263.33,13350,13530,13050,16660,8980,12820,13292.19,0.67,0,31390,13260,13040,12880,12660,12500,12960,12580,166,3840,500,8970,10,1,33295292,4368,16.34,5.21,12,0.87,803.00,2517.00,18270,20230314,-28.19,8100,20230726,61.98,15900,-17.48,20240111,11150,17.67,20240208,18270,-28.19,20230314,8100,61.98,20230726,1.93,N,101730,500,166 억,,223559,N,N,8,N,00,N
20240311,100651,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13080,260,2,2.03,2254205900,169846,154.86,13350,13470,13050,16660,8980,12820,13272.06,0.67,0,-4692,13260,13040,12880,12660,12500,12960,12580,166,3840,500,8970,10,1,33295292,4355,16.29,5.20,12,0.51,803.00,2517.00,18270,20230314,-28.41,8100,20230726,61.48,15900,-17.74,20240111,11150,17.31,20240208,18270,-28.41,20230314,8100,61.48,20230726,1.93,N,101730,500,166 억,,223559,N,N,8,N,00,N
20240311,090655,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13440,620,2,4.84,809487840,60691,55.34,13350,13450,13170,16660,8980,12820,13337.86,0.67,0,3064,13260,13040,12880,12660,12500,12960,12580,166,3840,500,8970,10,1,33295292,4475,16.74,5.34,12,0.18,803.00,2517.00,18270,20230314,-26.44,8100,20230726,65.93,15900,-15.47,20240111,11150,20.54,20240208,18270,-26.44,20230314,8100,65.93,20230726,1.93,N,101730,500,166 억,,223559,N,N,8,N,00,N
20240308,160700,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12820,-40,5,-0.31,1388756520,107983,57.96,13000,13100,12720,16710,9010,12860,12861.84,0.69,0,-7433,13653,13256,12803,12406,11953,13455,12605,166,3850,500,9000,10,1,33295292,4268,15.97,5.09,12,0.32,803.00,2517.00,18810,20230303,-31.84,8100,20230726,58.27,15900,-19.37,20240111,11150,14.98,20240208,18270,-29.83,20230314,8100,58.27,20230726,1.96,N,101730,500,166 억,,230837,N,N,8,N,00,N
20240308,150657,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12840,-20,5,-0.16,1268650410,98628,52.94,13000,13100,12720,16710,9010,12860,12862.98,0.69,0,-4812,13653,13256,12803,12406,11953,13455,12605,166,3850,500,9000,10,1,33295292,4275,15.99,5.10,12,0.30,803.00,2517.00,18810,20230303,-31.74,8100,20230726,58.52,15900,-19.25,20240111,11150,15.16,20240208,18270,-29.72,20230314,8100,58.52,20230726,1.96,N,101730,500,166 억,,230837,N,N,188,N,00,N
20240308,140654,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12790,-70,5,-0.54,1155116690,89758,48.18,13000,13100,12720,16710,9010,12860,12869.23,0.69,0,-4639,13653,13256,12803,12406,11953,13455,12605,166,3850,500,9000,10,1,33295292,4258,15.93,5.08,12,0.27,803.00,2517.00,18810,20230303,-32.00,8100,20230726,57.90,15900,-19.56,20240111,11150,14.71,20240208,18270,-29.99,20230314,8100,57.90,20230726,1.96,N,101730,500,166 억,,230837,N,N,188,N,00,N
20240308,130652,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12810,-50,5,-0.39,1051429710,81632,43.82,13000,13100,12720,16710,9010,12860,12880.12,0.69,0,-4505,13653,13256,12803,12406,11953,13455,12605,166,3850,500,9000,10,1,33295292,4265,15.95,5.09,12,0.25,803.00,2517.00,18810,20230303,-31.90,8100,20230726,58.15,15900,-19.43,20240111,11150,14.89,20240208,18270,-29.89,20230314,8100,58.15,20230726,1.96,N,101730,500,166 억,,230837,N,N,188,N,00,N
20240308,120653,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12830,-30,5,-0.23,911934010,70727,37.96,13000,13100,12720,16710,9010,12860,12893.72,0.69,0,-5881,13653,13256,12803,12406,11953,13455,12605,166,3850,500,9000,10,1,33295292,4272,15.98,5.10,12,0.21,803.00,2517.00,18810,20230303,-31.79,8100,20230726,58.40,15900,-19.31,20240111,11150,15.07,20240208,18270,-29.78,20230314,8100,58.40,20230726,1.96,N,101730,500,166 억,,230837,N,N,188,N,00,N
20240308,110654,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12860,0,3,0.00,747653810,57950,31.11,13000,13100,12720,16710,9010,12860,12901.71,0.69,0,-4451,13653,13256,12803,12406,11953,13455,12605,166,3850,500,9000,10,1,33295292,4282,16.01,5.11,12,0.17,803.00,2517.00,18810,20230303,-31.63,8100,20230726,58.77,15900,-19.12,20240111,11150,15.34,20240208,18270,-29.61,20230314,8100,58.77,20230726,1.96,N,101730,500,166 억,,230837,N,N,188,N,00,N
20240308,100649,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12880,20,2,0.16,605889210,46944,25.20,13000,13100,12720,16710,9010,12860,12906.64,0.69,0,-4408,13653,13256,12803,12406,11953,13455,12605,166,3850,500,9000,10,1,33295292,4288,16.04,5.12,12,0.14,803.00,2517.00,18810,20230303,-31.53,8100,20230726,59.01,15900,-18.99,20240111,11150,15.52,20240208,18270,-29.50,20230314,8100,59.01,20230726,1.96,N,101730,500,166 억,,230837,N,N,188,N,00,N
20240308,090650,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13010,150,2,1.17,163602820,12673,6.80,13000,13040,12720,16710,9010,12860,12909.56,0.69,0,1687,13653,13256,12803,12406,11953,13455,12605,166,3850,500,9000,10,1,33295292,4332,16.20,5.17,12,0.04,803.00,2517.00,18810,20230303,-30.83,8100,20230726,60.62,15900,-18.18,20240111,11150,16.68,20240208,18270,-28.79,20230314,8100,60.62,20230726,1.96,N,101730,500,166 억,,230837,N,N,188,N,00,N
20240307,160651,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12860,410,2,3.29,2327075740,183465,148.34,12530,13200,12350,16180,8720,12450,12683.44,0.63,0,20910,12630,12540,12420,12330,12210,12585,12375,166,3730,500,8710,10,1,33295292,4282,16.01,5.11,12,0.55,803.00,2517.00,18810,20230303,-31.63,8100,20230726,58.77,15900,-19.12,20240111,11150,15.34,20240208,18270,-29.61,20230314,8100,58.77,20230726,1.97,N,101730,500,166 억,,210695,N,N,188,N,00,N
20240307,150632,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12970,520,2,4.18,1935737280,153138,123.82,12530,13200,12350,16180,8720,12450,12640.48,0.63,0,25136,12630,12540,12420,12330,12210,12585,12375,166,3730,500,8710,10,1,33295292,4318,16.15,5.15,12,0.46,803.00,2517.00,18810,20230303,-31.05,8100,20230726,60.12,15900,-18.43,20240111,11150,16.32,20240208,18270,-29.01,20230314,8100,60.12,20230726,1.97,N,101730,500,166 억,,210695,N,N,0,N,00,N
20240307,140641,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12510,60,2,0.48,1084914520,86872,70.24,12530,12750,12350,16180,8720,12450,12488.66,0.63,0,1612,12630,12540,12420,12330,12210,12585,12375,166,3730,500,8710,10,1,33295292,4165,15.58,4.97,12,0.26,803.00,2517.00,18810,20230303,-33.49,8100,20230726,54.44,15900,-21.32,20240111,11150,12.20,20240208,18270,-31.53,20230314,8100,54.44,20230726,1.97,N,101730,500,166 억,,210695,N,N,0,N,00,N
20240307,130643,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12530,80,2,0.64,1001249570,80182,64.83,12530,12750,12350,16180,8720,12450,12487.21,0.63,0,72,12630,12540,12420,12330,12210,12585,12375,166,3730,500,8710,10,1,33295292,4172,15.60,4.98,12,0.24,803.00,2517.00,18810,20230303,-33.39,8100,20230726,54.69,15900,-21.19,20240111,11150,12.38,20240208,18270,-31.42,20230314,8100,54.69,20230726,1.97,N,101730,500,166 억,,210695,N,N,0,N,00,N
20240307,120645,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12350,-100,5,-0.80,908261140,72703,58.78,12530,12750,12350,16180,8720,12450,12492.76,0.63,0,252,12630,12540,12420,12330,12210,12585,12375,166,3730,500,8710,10,1,33295292,4112,15.38,4.91,12,0.22,803.00,2517.00,18810,20230303,-34.34,8100,20230726,52.47,15900,-22.33,20240111,11150,10.76,20240208,18270,-32.40,20230314,8100,52.47,20230726,1.97,N,101730,500,166 억,,210695,N,N,0,N,00,N
20240307,110650,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12480,30,2,0.24,688247570,54986,44.46,12530,12750,12370,16180,8720,12450,12516.78,0.63,0,1488,12630,12540,12420,12330,12210,12585,12375,166,3730,500,8710,10,1,33295292,4155,15.54,4.96,12,0.17,803.00,2517.00,18810,20230303,-33.65,8100,20230726,54.07,15900,-21.51,20240111,11150,11.93,20240208,18270,-31.69,20230314,8100,54.07,20230726,1.97,N,101730,500,166 억,,210695,N,N,0,N,00,N
20240307,100646,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12490,40,2,0.32,433469830,34539,27.93,12530,12750,12390,16180,8720,12450,12550.16,0.63,0,-1848,12630,12540,12420,12330,12210,12585,12375,166,3730,500,8710,10,1,33295292,4159,15.55,4.96,12,0.10,803.00,2517.00,18810,20230303,-33.60,8100,20230726,54.20,15900,-21.45,20240111,11150,12.02,20240208,18270,-31.64,20230314,8100,54.20,20230726,1.97,N,101730,500,166 억,,210695,N,N,0,N,00,N
20240307,090647,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12660,210,2,1.69,158040570,12501,10.11,12530,12750,12530,16180,8720,12450,12642.23,0.63,0,4970,12630,12540,12420,12330,12210,12585,12375,166,3730,500,8710,10,1,33295292,4215,15.77,5.03,12,0.04,803.00,2517.00,18810,20230303,-32.70,8100,20230726,56.30,15900,-20.38,20240111,11150,13.54,20240208,18270,-30.71,20230314,8100,56.30,20230726,1.97,N,101730,500,166 억,,210695,N,N,0,N,00,N
20240306,160643,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12450,-300,5,-2.35,1468097830,118509,22.84,12410,12510,12300,16570,8930,12750,12387.77,0.64,0,-3524,13783,13266,12773,12256,11763,13020,12010,166,3820,500,8920,10,1,33295292,4145,15.50,4.95,12,0.36,803.00,2517.00,18810,20230303,-33.81,8100,20230726,53.70,15900,-21.70,20240111,11150,11.66,20240208,18270,-31.86,20230314,8100,53.70,20230726,1.98,N,101730,500,166 억,,213586,N,N,0,N,00,N
20240306,150643,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12420,-330,5,-2.59,1338677470,108094,20.83,12410,12510,12300,16570,8930,12750,12384.36,0.64,0,-3779,13783,13266,12773,12256,11763,13020,12010,166,3820,500,8920,10,1,33295292,4135,15.47,4.93,12,0.32,803.00,2517.00,18810,20230303,-33.97,8100,20230726,53.33,15900,-21.89,20240111,11150,11.39,20240208,18270,-32.02,20230314,8100,53.33,20230726,1.98,N,101730,500,166 억,,213586,N,N,0,N,00,N
20240306,140647,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12380,-370,5,-2.90,1267836960,102371,19.73,12410,12510,12300,16570,8930,12750,12384.70,0.64,0,-3399,13783,13266,12773,12256,11763,13020,12010,166,3820,500,8920,10,1,33295292,4122,15.42,4.92,12,0.31,803.00,2517.00,18810,20230303,-34.18,8100,20230726,52.84,15900,-22.14,20240111,11150,11.03,20240208,18270,-32.24,20230314,8100,52.84,20230726,1.98,N,101730,500,166 억,,213586,N,N,0,N,00,N
20240306,130648,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12400,-350,5,-2.75,1189055390,95997,18.50,12410,12510,12300,16570,8930,12750,12386.35,0.64,0,-1701,13783,13266,12773,12256,11763,13020,12010,166,3820,500,8920,10,1,33295292,4129,15.44,4.93,12,0.29,803.00,2517.00,18810,20230303,-34.08,8100,20230726,53.09,15900,-22.01,20240111,11150,11.21,20240208,18270,-32.13,20230314,8100,53.09,20230726,1.98,N,101730,500,166 억,,213586,N,N,0,N,00,N
20240306,120645,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12400,-350,5,-2.75,1121068510,90508,17.44,12410,12510,12300,16570,8930,12750,12386.37,0.64,0,-673,13783,13266,12773,12256,11763,13020,12010,166,3820,500,8920,10,1,33295292,4129,15.44,4.93,12,0.27,803.00,2517.00,18810,20230303,-34.08,8100,20230726,53.09,15900,-22.01,20240111,11150,11.21,20240208,18270,-32.13,20230314,8100,53.09,20230726,1.98,N,101730,500,166 억,,213586,N,N,0,N,00,N
20240306,110643,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12440,-310,5,-2.43,973275150,78602,15.15,12410,12510,12300,16570,8930,12750,12382.29,0.64,0,141,13783,13266,12773,12256,11763,13020,12010,166,3820,500,8920,10,1,33295292,4142,15.49,4.94,12,0.24,803.00,2517.00,18810,20230303,-33.86,8100,20230726,53.58,15900,-21.76,20240111,11150,11.57,20240208,18270,-31.91,20230314,8100,53.58,20230726,1.98,N,101730,500,166 억,,213586,N,N,0,N,00,N
20240306,100632,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12410,-340,5,-2.67,766586870,61940,11.94,12410,12510,12300,16570,8930,12750,12376.24,0.64,0,-973,13783,13266,12773,12256,11763,13020,12010,166,3820,500,8920,10,1,33295292,4132,15.45,4.93,12,0.19,803.00,2517.00,18810,20230303,-34.02,8100,20230726,53.21,15900,-21.95,20240111,11150,11.30,20240208,18270,-32.07,20230314,8100,53.21,20230726,1.98,N,101730,500,166 억,,213586,N,N,0,N,00,N
20240306,090644,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12430,-320,5,-2.51,217014630,17565,3.39,12410,12450,12300,16570,8930,12750,12354.79,0.64,0,-2118,13783,13266,12773,12256,11763,13020,12010,166,3820,500,8920,10,1,33295292,4139,15.48,4.94,12,0.05,803.00,2517.00,18810,20230303,-33.92,8100,20230726,53.46,15900,-21.82,20240111,11150,11.48,20240208,18270,-31.96,20230314,8100,53.46,20230726,1.98,N,101730,500,166 억,,213586,N,N,0,N,00,N
20240305,160639,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12750,20,2,0.16,6610334540,514923,75.38,12880,13290,12280,16540,8920,12730,12837.53,0.75,0,-39795,14010,13370,12840,12200,11670,13690,12520,166,3810,500,8910,10,1,33295292,4245,15.88,5.07,12,1.55,803.00,2517.00,19380,20230227,-34.21,8100,20230726,57.41,15900,-19.81,20240111,11150,14.35,20240208,18270,-30.21,20230314,8100,57.41,20230726,1.96,N,101730,500,166 억,,249024,N,N,16,N,00,N
20240305,150640,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12770,40,2,0.31,6530856670,508686,74.47,12880,13290,12280,16540,8920,12730,12838.68,0.75,0,-39163,14010,13370,12840,12200,11670,13690,12520,166,3810,500,8910,10,1,33295292,4252,15.90,5.07,12,1.53,803.00,2517.00,19380,20230227,-34.11,8100,20230726,57.65,15900,-19.69,20240111,11150,14.53,20240208,18270,-30.10,20230314,8100,57.65,20230726,1.96,N,101730,500,166 억,,249024,N,N,16,N,00,N
20240305,140633,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12790,60,2,0.47,6163398840,479772,70.24,12880,13290,12280,16540,8920,12730,12846.52,0.75,0,-33154,14010,13370,12840,12200,11670,13690,12520,166,3810,500,8910,10,1,33295292,4258,15.93,5.08,12,1.44,803.00,2517.00,19380,20230227,-34.00,8100,20230726,57.90,15900,-19.56,20240111,11150,14.71,20240208,18270,-29.99,20230314,8100,57.90,20230726,1.96,N,101730,500,166 억,,249024,N,N,16,N,00,N
20240305,130634,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12920,190,2,1.49,5591548100,435362,63.74,12880,13290,12280,16540,8920,12730,12843.45,0.75,0,-29738,14010,13370,12840,12200,11670,13690,12520,166,3810,500,8910,10,1,33295292,4302,16.09,5.13,12,1.31,803.00,2517.00,19380,20230227,-33.33,8100,20230726,59.51,15900,-18.74,20240111,11150,15.87,20240208,18270,-29.28,20230314,8100,59.51,20230726,1.96,N,101730,500,166 억,,249024,N,N,16,N,00,N
20240305,120634,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12840,110,2,0.86,5107619930,398126,58.28,12880,13290,12280,16540,8920,12730,12829.15,0.75,0,-38703,14010,13370,12840,12200,11670,13690,12520,166,3810,500,8910,10,1,33295292,4275,15.99,5.10,12,1.20,803.00,2517.00,19380,20230227,-33.75,8100,20230726,58.52,15900,-19.25,20240111,11150,15.16,20240208,18270,-29.72,20230314,8100,58.52,20230726,1.96,N,101730,500,166 억,,249024,N,N,16,N,00,N
20240305,110635,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13020,290,2,2.28,4532220660,353581,51.76,12880,13290,12280,16540,8920,12730,12818.05,0.75,0,-35227,14010,13370,12840,12200,11670,13690,12520,166,3810,500,8910,10,1,33295292,4335,16.21,5.17,12,1.06,803.00,2517.00,19380,20230227,-32.82,8100,20230726,60.74,15900,-18.11,20240111,11150,16.77,20240208,18270,-28.74,20230314,8100,60.74,20230726,1.96,N,101730,500,166 억,,249024,N,N,16,N,00,N
20240305,100632,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12560,-170,5,-1.34,1361961700,109074,15.97,12880,12980,12280,16540,8920,12730,12486.58,0.75,0,-10213,14010,13370,12840,12200,11670,13690,12520,166,3810,500,8910,10,1,33295292,4182,15.64,4.99,12,0.33,803.00,2517.00,19380,20230227,-35.19,8100,20230726,55.06,15900,-21.01,20240111,11150,12.65,20240208,18270,-31.25,20230314,8100,55.06,20230726,1.96,N,101730,500,166 억,,249024,N,N,16,N,00,N
20240305,090633,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12450,-280,5,-2.20,480474200,37901,5.55,12880,12980,12430,16540,8920,12730,12677.09,0.75,0,-13587,14010,13370,12840,12200,11670,13690,12520,166,3810,500,8910,10,1,33295292,4145,15.50,4.95,12,0.11,803.00,2517.00,19380,20230227,-35.76,8100,20230726,53.70,15900,-21.70,20240111,11150,11.66,20240208,18270,-31.86,20230314,8100,53.70,20230726,1.96,N,101730,500,166 억,,249024,N,N,16,N,00,N
20240304,160635,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12730,910,2,7.70,8747664670,676610,405.40,12340,13480,12310,15360,8280,11820,12928.74,0.53,0,79085,12513,12166,11953,11606,11393,12060,11500,166,3540,500,8270,10,1,33295292,4238,15.85,5.06,12,2.03,803.00,2517.00,20450,20230224,-37.75,8100,20230726,57.16,15900,-19.94,20240111,11150,14.17,20240208,18270,-30.32,20230314,8100,57.16,20230726,1.98,N,101730,500,166 억,,175395,N,N,16,N,00,N
20240304,150630,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12710,890,2,7.53,8551184880,661159,396.14,12340,13480,12310,15360,8280,11820,12933.63,0.53,0,78617,12513,12166,11953,11606,11393,12060,11500,166,3540,500,8270,10,1,33295292,4232,15.83,5.05,12,1.99,803.00,2517.00,20450,20230224,-37.85,8100,20230726,56.91,15900,-20.06,20240111,11150,13.99,20240208,18270,-30.43,20230314,8100,56.91,20230726,1.98,N,101730,500,166 억,,175395,N,N,32,N,00,N
20240304,140559,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12780,960,2,8.12,8304305660,641730,384.50,12340,13480,12310,15360,8280,11820,12940.50,0.53,0,82046,12513,12166,11953,11606,11393,12060,11500,166,3540,500,8270,10,1,33295292,4255,15.92,5.08,12,1.93,803.00,2517.00,20450,20230224,-37.51,8100,20230726,57.78,15900,-19.62,20240111,11150,14.62,20240208,18270,-30.05,20230314,8100,57.78,20230726,1.98,N,101730,500,166 억,,175395,N,N,32,N,00,N
20240304,130626,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12900,1080,2,9.14,8096522080,625498,374.78,12340,13480,12310,15360,8280,11820,12944.12,0.53,0,83299,12513,12166,11953,11606,11393,12060,11500,166,3540,500,8270,10,1,33295292,4295,16.06,5.13,12,1.88,803.00,2517.00,20450,20230224,-36.92,8100,20230726,59.26,15900,-18.87,20240111,11150,15.70,20240208,18270,-29.39,20230314,8100,59.26,20230726,1.98,N,101730,500,166 억,,175395,N,N,32,N,00,N
20240304,120602,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12810,990,2,8.38,7802923120,602658,361.09,12340,13480,12310,15360,8280,11820,12947.52,0.53,0,88882,12513,12166,11953,11606,11393,12060,11500,166,3540,500,8270,10,1,33295292,4265,15.95,5.09,12,1.81,803.00,2517.00,20450,20230224,-37.36,8100,20230726,58.15,15900,-19.43,20240111,11150,14.89,20240208,18270,-29.89,20230314,8100,58.15,20230726,1.98,N,101730,500,166 억,,175395,N,N,32,N,00,N
20240304,110621,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12950,1130,2,9.56,7389063890,570399,341.76,12340,13480,12310,15360,8280,11820,12954.20,0.53,0,86833,12513,12166,11953,11606,11393,12060,11500,166,3540,500,8270,10,1,33295292,4312,16.13,5.15,12,1.71,803.00,2517.00,20450,20230224,-36.67,8100,20230726,59.88,15900,-18.55,20240111,11150,16.14,20240208,18270,-29.12,20230314,8100,59.88,20230726,1.98,N,101730,500,166 억,,175395,N,N,32,N,00,N
20240304,100622,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13100,1280,2,10.83,6414489190,495385,296.82,12340,13480,12310,15360,8280,11820,12948.50,0.53,0,78227,12513,12166,11953,11606,11393,12060,11500,166,3540,500,8270,10,1,33295292,4362,16.31,5.20,12,1.49,803.00,2517.00,20450,20230224,-35.94,8100,20230726,61.73,15900,-17.61,20240111,11150,17.49,20240208,18270,-28.30,20230314,8100,61.73,20230726,1.98,N,101730,500,166 억,,175395,N,N,32,N,00,N
20240304,090623,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12460,640,2,5.41,1062534150,85229,51.07,12340,12610,12310,15360,8280,11820,12466.82,0.53,0,14806,12513,12166,11953,11606,11393,12060,11500,166,3540,500,8270,10,1,33295292,4149,15.52,4.95,12,0.26,803.00,2517.00,20450,20230224,-39.07,8100,20230726,53.83,15900,-21.64,20240111,11150,11.75,20240208,18270,-31.80,20230314,8100,53.83,20230726,1.98,N,101730,500,166 억,,175395,N,N,32,N,00,N