KissMeData/063080/price/prices-20240301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34950	-750	5	-2.10	2084257350	59416	60.70	35500	35700	34600	46400	25000	35700	35079.15	3.46	-796	37333	36516	35933	35116	34533	36225	34825	33	10700	500	25700	50	1	6595192	2305	-4.20	0.77	12	0.90	-8331.00	45651.00	53600	20231211	-34.79	22650	20231024	54.30	44450	-21.37	20240305	32950	6.07	20240118	53600	-34.79	20231211	22650	54.30	20231024	3.68	N	063080	500	32 억	228427	N	N	14	N	N
3	20240329	150557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	-650	5	-1.82	1999386200	56987	58.22	35500	35700	34600	46400	25000	35700	35084.95	3.46	-1104	37333	36516	35933	35116	34533	36225	34825	33	10700	500	25700	50	1	6595192	2312	-4.21	0.77	12	0.86	-8331.00	45651.00	53600	20231211	-34.61	22650	20231024	54.75	44450	-21.15	20240305	32950	6.37	20240118	53600	-34.61	20231211	22650	54.75	20231024	3.68	N	063080	500	32 억	228427	N	N	39	N	N
4	20240329	140551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35000	-700	5	-1.96	1660449850	47301	48.32	35500	35700	34600	46400	25000	35700	35103.91	3.46	-3843	37333	36516	35933	35116	34533	36225	34825	33	10700	500	25700	50	1	6595192	2308	-4.20	0.77	12	0.72	-8331.00	45651.00	53600	20231211	-34.70	22650	20231024	54.53	44450	-21.26	20240305	32950	6.22	20240118	53600	-34.70	20231211	22650	54.53	20231024	3.68	N	063080	500	32 억	228427	N	N	39	N	N
5	20240329	130545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35100	-600	5	-1.68	1493707650	42535	43.45	35500	35700	34600	46400	25000	35700	35117.14	3.46	-3238	37333	36516	35933	35116	34533	36225	34825	33	10700	500	25700	50	1	6595192	2315	-4.21	0.77	12	0.64	-8331.00	45651.00	53600	20231211	-34.51	22650	20231024	54.97	44450	-21.03	20240305	32950	6.53	20240118	53600	-34.51	20231211	22650	54.97	20231024	3.68	N	063080	500	32 억	228427	N	N	39	N	N
6	20240329	120550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34800	-900	5	-2.52	1153174150	32726	33.43	35500	35700	34750	46400	25000	35700	35237.25	3.46	-3855	37333	36516	35933	35116	34533	36225	34825	33	10700	500	25700	50	1	6595192	2295	-4.18	0.76	12	0.50	-8331.00	45651.00	53600	20231211	-35.07	22650	20231024	53.64	44450	-21.71	20240305	32950	5.61	20240118	53600	-35.07	20231211	22650	53.64	20231024	3.68	N	063080	500	32 억	228427	N	N	39	N	N
7	20240329	110543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35300	-400	5	-1.12	687367550	19415	19.83	35500	35700	35150	46400	25000	35700	35403.94	3.46	-3216	37333	36516	35933	35116	34533	36225	34825	33	10700	500	25700	50	1	6595192	2328	-4.24	0.77	12	0.29	-8331.00	45651.00	53600	20231211	-34.14	22650	20231024	55.85	44450	-20.58	20240305	32950	7.13	20240118	53600	-34.14	20231211	22650	55.85	20231024	3.68	N	063080	500	32 억	228427	N	N	39	N	N
8	20240329	100545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35300	-400	5	-1.12	435530600	12295	12.56	35500	35700	35200	46400	25000	35700	35423.39	3.46	-2130	37333	36516	35933	35116	34533	36225	34825	33	10700	500	25700	50	1	6595192	2328	-4.24	0.77	12	0.19	-8331.00	45651.00	53600	20231211	-34.14	22650	20231024	55.85	44450	-20.58	20240305	32950	7.13	20240118	53600	-34.14	20231211	22650	55.85	20231024	3.68	N	063080	500	32 억	228427	N	N	39	N	N
9	20240329	090541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35600	-100	5	-0.28	72679150	2045	2.09	35500	35650	35400	46400	25000	35700	35539.93	3.46	335	37333	36516	35933	35116	34533	36225	34825	33	10700	500	25700	50	1	6595192	2348	-4.27	0.78	12	0.03	-8331.00	45651.00	53600	20231211	-33.58	22650	20231024	57.17	44450	-19.91	20240305	32950	8.04	20240118	53600	-33.58	20231211	22650	57.17	20231024	3.68	N	063080	500	32 억	228427	N	N	39	N	N
10	20240328	160548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	-900	5	-2.46	3467607100	97181	171.59	36750	36750	35350	47550	25650	36600	35681.87	3.54	-12582	38733	37666	37133	36066	35533	37400	35800	33	10950	500	26350	50	1	6595192	2354	-4.29	0.78	12	1.47	-8331.00	45651.00	53600	20231211	-33.40	22650	20231024	57.62	44450	-19.69	20240305	32950	8.35	20240118	53600	-33.40	20231211	22650	57.62	20231024	3.65	N	063080	500	32 억	233206	N	N	39	N	N
11	20240328	150549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	-900	5	-2.46	3392059600	95064	167.85	36750	36750	35350	47550	25650	36600	35681.84	3.54	-12226	38733	37666	37133	36066	35533	37400	35800	33	10950	500	26350	50	1	6595192	2354	-4.29	0.78	12	1.44	-8331.00	45651.00	53600	20231211	-33.40	22650	20231024	57.62	44450	-19.69	20240305	32950	8.35	20240118	53600	-33.40	20231211	22650	57.62	20231024	3.65	N	063080	500	32 억	233206	N	N	185	N	N
12	20240328	140541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35500	-1100	5	-3.01	3147184000	88188	155.71	36750	36750	35350	47550	25650	36600	35687.20	3.54	-12410	38733	37666	37133	36066	35533	37400	35800	33	10950	500	26350	50	1	6595192	2341	-4.26	0.78	12	1.34	-8331.00	45651.00	53600	20231211	-33.77	22650	20231024	56.73	44450	-20.13	20240305	32950	7.74	20240118	53600	-33.77	20231211	22650	56.73	20231024	3.65	N	063080	500	32 억	233206	N	N	185	N	N
13	20240328	130539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35600	-1000	5	-2.73	2703522500	75693	133.65	36750	36750	35350	47550	25650	36600	35716.93	3.54	-12565	38733	37666	37133	36066	35533	37400	35800	33	10950	500	26350	50	1	6595192	2348	-4.27	0.78	12	1.15	-8331.00	45651.00	53600	20231211	-33.58	22650	20231024	57.17	44450	-19.91	20240305	32950	8.04	20240118	53600	-33.58	20231211	22650	57.17	20231024	3.65	N	063080	500	32 억	233206	N	N	185	N	N
14	20240328	120545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	-850	5	-2.32	2472451850	69224	122.23	36750	36750	35350	47550	25650	36600	35716.67	3.54	-10830	38733	37666	37133	36066	35533	37400	35800	33	10950	500	26350	50	1	6595192	2358	-4.29	0.78	12	1.05	-8331.00	45651.00	53600	20231211	-33.30	22650	20231024	57.84	44450	-19.57	20240305	32950	8.50	20240118	53600	-33.30	20231211	22650	57.84	20231024	3.65	N	063080	500	32 억	233206	N	N	185	N	N
15	20240328	110544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	-1250	5	-3.42	1882090550	52702	93.05	36750	36750	35350	47550	25650	36600	35711.92	3.54	-6441	38733	37666	37133	36066	35533	37400	35800	33	10950	500	26350	50	1	6595192	2331	-4.24	0.77	12	0.80	-8331.00	45651.00	53600	20231211	-34.05	22650	20231024	56.07	44450	-20.47	20240305	32950	7.28	20240118	53600	-34.05	20231211	22650	56.07	20231024	3.65	N	063080	500	32 억	233206	N	N	185	N	N
16	20240328	100540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35450	-1150	5	-3.14	1288142750	35959	63.49	36750	36750	35400	47550	25650	36600	35822.52	3.54	-3186	38733	37666	37133	36066	35533	37400	35800	33	10950	500	26350	50	1	6595192	2338	-4.26	0.78	12	0.55	-8331.00	45651.00	53600	20231211	-33.86	22650	20231024	56.51	44450	-20.25	20240305	32950	7.59	20240118	53600	-33.86	20231211	22650	56.51	20231024	3.65	N	063080	500	32 억	233206	N	N	185	N	N
17	20240328	090553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36300	-300	5	-0.82	112823400	3096	5.47	36750	36750	36100	47550	25650	36600	36441.62	3.54	-418	38733	37666	37133	36066	35533	37400	35800	33	10950	500	26350	50	1	6595192	2394	-4.36	0.80	12	0.05	-8331.00	45651.00	53600	20231211	-32.28	22650	20231024	60.26	44450	-18.34	20240305	32950	10.17	20240118	53600	-32.28	20231211	22650	60.26	20231024	3.65	N	063080	500	32 억	233206	N	N	185	N	N
18	20240327	160550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	-1000	5	-2.66	2109494300	56390	167.74	37400	38200	36600	48850	26350	37600	37410.71	3.68	-12420	38866	38232	37666	37032	36466	37950	36750	33	11250	500	27070	50	1	6595192	2414	-4.39	0.80	12	0.86	-8331.00	45651.00	53600	20231211	-31.72	22650	20231024	61.59	44450	-17.66	20240305	32950	11.08	20240118	53600	-31.72	20231211	22650	61.59	20231024	3.70	N	063080	500	32 억	242950	N	N	185	N	N
19	20240327	150551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36700	-900	5	-2.39	1877206200	50050	148.88	37400	38200	36700	48850	26350	37600	37506.62	3.68	-12667	38866	38232	37666	37032	36466	37950	36750	33	11250	500	27070	50	1	6595192	2420	-4.41	0.80	12	0.76	-8331.00	45651.00	53600	20231211	-31.53	22650	20231024	62.03	44450	-17.44	20240305	32950	11.38	20240118	53600	-31.53	20231211	22650	62.03	20231024	3.70	N	063080	500	32 억	242950	N	N	85	N	N
20	20240327	140551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	-450	5	-1.20	1428638750	37922	112.80	37400	38200	37100	48850	26350	37600	37673.09	3.68	-7522	38866	38232	37666	37032	36466	37950	36750	33	11250	500	27070	50	1	6595192	2450	-4.46	0.81	12	0.57	-8331.00	45651.00	53600	20231211	-30.69	22650	20231024	64.02	44450	-16.42	20240305	32950	12.75	20240118	53600	-30.69	20231211	22650	64.02	20231024	3.70	N	063080	500	32 억	242950	N	N	85	N	N
21	20240327	130552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	-300	5	-0.80	1184396800	31368	93.31	37400	38200	37250	48850	26350	37600	37758.12	3.68	-3337	38866	38232	37666	37032	36466	37950	36750	33	11250	500	27070	50	1	6595192	2460	-4.48	0.82	12	0.48	-8331.00	45651.00	53600	20231211	-30.41	22650	20231024	64.68	44450	-16.09	20240305	32950	13.20	20240118	53600	-30.41	20231211	22650	64.68	20231024	3.70	N	063080	500	32 억	242950	N	N	85	N	N
22	20240327	120552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37700	100	2	0.27	986781800	26089	77.60	37400	38200	37400	48850	26350	37600	37823.67	3.68	-2931	38866	38232	37666	37032	36466	37950	36750	33	11250	500	27070	50	1	6595192	2486	-4.53	0.83	12	0.40	-8331.00	45651.00	53600	20231211	-29.66	22650	20231024	66.45	44450	-15.19	20240305	32950	14.42	20240118	53600	-29.66	20231211	22650	66.45	20231024	3.70	N	063080	500	32 억	242950	N	N	85	N	N
23	20240327	110550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	0	3	0.00	864733500	22846	67.96	37400	38200	37400	48850	26350	37600	37850.54	3.68	-1721	38866	38232	37666	37032	36466	37950	36750	33	11250	500	27070	50	1	6595192	2480	-4.51	0.82	12	0.35	-8331.00	45651.00	53600	20231211	-29.85	22650	20231024	66.00	44450	-15.41	20240305	32950	14.11	20240118	53600	-29.85	20231211	22650	66.00	20231024	3.70	N	063080	500	32 억	242950	N	N	85	N	N
24	20240327	100546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38150	550	2	1.46	454065850	11983	35.64	37400	38150	37400	48850	26350	37600	37892.50	3.68	643	38866	38232	37666	37032	36466	37950	36750	33	11250	500	27070	50	1	6595192	2516	-4.58	0.84	12	0.18	-8331.00	45651.00	53600	20231211	-28.82	22650	20231024	68.43	44450	-14.17	20240305	32950	15.78	20240118	53600	-28.82	20231211	22650	68.43	20231024	3.70	N	063080	500	32 억	242950	N	N	85	N	N
25	20240327	090552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37500	-100	5	-0.27	23835150	636	1.89	37400	37700	37400	48850	26350	37600	37476.65	3.68	8	38866	38232	37666	37032	36466	37950	36750	33	11250	500	27070	50	1	6595192	2473	-4.50	0.82	12	0.01	-8331.00	45651.00	53600	20231211	-30.04	22650	20231024	65.56	44450	-15.64	20240305	32950	13.81	20240118	53600	-30.04	20231211	22650	65.56	20231024	3.70	N	063080	500	32 억	242950	N	N	85	N	N
26	20240326	160458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	-350	5	-0.92	1245006050	33025	71.72	38050	38300	37100	49300	26600	37950	37697.33	3.66	1772	39016	38482	37566	37032	36116	38750	37300	33	11350	500	27320	50	1	6595192	2480	-4.51	0.82	12	0.50	-8331.00	45651.00	53600	20231211	-29.85	22650	20231024	66.00	44450	-15.41	20240305	32950	14.11	20240118	53600	-29.85	20231211	22650	66.00	20231024	3.67	N	063080	500	32 억	241157	N	N	85	N	N
27	20240326	150544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	-350	5	-0.92	1174071100	31138	67.62	38050	38300	37100	49300	26600	37950	37703.73	3.66	1468	39016	38482	37566	37032	36116	38750	37300	33	11350	500	27320	50	1	6595192	2480	-4.51	0.82	12	0.47	-8331.00	45651.00	53600	20231211	-29.85	22650	20231024	66.00	44450	-15.41	20240305	32950	14.11	20240118	53600	-29.85	20231211	22650	66.00	20231024	3.67	N	063080	500	32 억	241157	N	N	109	N	N
28	20240326	140540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37750	-200	5	-0.53	1021085700	27070	58.79	38050	38300	37100	49300	26600	37950	37718.37	3.66	990	39016	38482	37566	37032	36116	38750	37300	33	11350	500	27320	50	1	6595192	2490	-4.53	0.83	12	0.41	-8331.00	45651.00	53600	20231211	-29.57	22650	20231024	66.67	44450	-15.07	20240305	32950	14.57	20240118	53600	-29.57	20231211	22650	66.67	20231024	3.67	N	063080	500	32 억	241157	N	N	109	N	N
29	20240326	130539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37700	-250	5	-0.66	955764600	25337	55.03	38050	38300	37100	49300	26600	37950	37720.16	3.66	1169	39016	38482	37566	37032	36116	38750	37300	33	11350	500	27320	50	1	6595192	2486	-4.53	0.83	12	0.38	-8331.00	45651.00	53600	20231211	-29.66	22650	20231024	66.45	44450	-15.19	20240305	32950	14.42	20240118	53600	-29.66	20231211	22650	66.45	20231024	3.67	N	063080	500	32 억	241157	N	N	109	N	N
30	20240326	120542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37800	-150	5	-0.40	785732700	20825	45.23	38050	38300	37100	49300	26600	37950	37727.99	3.66	2316	39016	38482	37566	37032	36116	38750	37300	33	11350	500	27320	50	1	6595192	2493	-4.54	0.83	12	0.32	-8331.00	45651.00	53600	20231211	-29.48	22650	20231024	66.89	44450	-14.96	20240305	32950	14.72	20240118	53600	-29.48	20231211	22650	66.89	20231024	3.67	N	063080	500	32 억	241157	N	N	109	N	N
31	20240326	110535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37750	-200	5	-0.53	737636750	19551	42.46	38050	38300	37100	49300	26600	37950	37726.41	3.66	2322	39016	38482	37566	37032	36116	38750	37300	33	11350	500	27320	50	1	6595192	2490	-4.53	0.83	12	0.30	-8331.00	45651.00	53600	20231211	-29.57	22650	20231024	66.67	44450	-15.07	20240305	32950	14.57	20240118	53600	-29.57	20231211	22650	66.67	20231024	3.67	N	063080	500	32 억	241157	N	N	109	N	N
32	20240326	100542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37750	-200	5	-0.53	622213850	16487	35.81	38050	38300	37100	49300	26600	37950	37736.91	3.66	2616	39016	38482	37566	37032	36116	38750	37300	33	11350	500	27320	50	1	6595192	2490	-4.53	0.83	12	0.25	-8331.00	45651.00	53600	20231211	-29.57	22650	20231024	66.67	44450	-15.07	20240305	32950	14.57	20240118	53600	-29.57	20231211	22650	66.67	20231024	3.67	N	063080	500	32 억	241157	N	N	109	N	N
33	20240326	090541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37800	-150	5	-0.40	114499450	3029	6.58	38050	38300	37100	49300	26600	37950	37789.81	3.66	-290	39016	38482	37566	37032	36116	38750	37300	33	11350	500	27320	50	1	6595192	2493	-4.54	0.83	12	0.05	-8331.00	45651.00	53600	20231211	-29.48	22650	20231024	66.89	44450	-14.96	20240305	32950	14.72	20240118	53600	-29.48	20231211	22650	66.89	20231024	3.67	N	063080	500	32 억	241157	N	N	109	N	N
34	20240325	160600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37950	600	2	1.61	1701387250	45145	68.08	37550	38100	36650	48550	26150	37350	37685.20	3.59	3139	38483	37916	37233	36666	35983	37575	36325	33	11200	500	26890	50	1	6595192	2503	-4.56	0.83	12	0.68	-8331.00	45651.00	54400	20230320	-30.24	22650	20231024	67.55	44450	-14.62	20240305	32950	15.17	20240118	53600	-29.20	20231211	22650	67.55	20231024	3.66	N	063080	500	32 억	237011	N	N	109	N	N
35	20240325	150603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37950	600	2	1.61	1517456350	40296	60.77	37550	38100	36650	48550	26150	37350	37657.74	3.59	3044	38483	37916	37233	36666	35983	37575	36325	33	11200	500	26890	50	1	6595192	2503	-4.56	0.83	12	0.61	-8331.00	45651.00	54400	20230320	-30.24	22650	20231024	67.55	44450	-14.62	20240305	32950	15.17	20240118	53600	-29.20	20231211	22650	67.55	20231024	3.66	N	063080	500	32 억	237011	N	N	6	N	N
36	20240325	140602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37750	400	2	1.07	1330813650	35371	53.34	37550	38100	36650	48550	26150	37350	37624.43	3.59	2574	38483	37916	37233	36666	35983	37575	36325	33	11200	500	26890	50	1	6595192	2490	-4.53	0.83	12	0.54	-8331.00	45651.00	54400	20230320	-30.61	22650	20231024	66.67	44450	-15.07	20240305	32950	14.57	20240118	53600	-29.57	20231211	22650	66.67	20231024	3.66	N	063080	500	32 억	237011	N	N	6	N	N
37	20240325	130603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37750	400	2	1.07	1235964850	32863	49.56	37550	38100	36650	48550	26150	37350	37609.62	3.59	2911	38483	37916	37233	36666	35983	37575	36325	33	11200	500	26890	50	1	6595192	2490	-4.53	0.83	12	0.50	-8331.00	45651.00	54400	20230320	-30.61	22650	20231024	66.67	44450	-15.07	20240305	32950	14.57	20240118	53600	-29.57	20231211	22650	66.67	20231024	3.66	N	063080	500	32 억	237011	N	N	6	N	N
38	20240325	120605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37800	450	2	1.20	1055363350	28087	42.35	37550	38100	36650	48550	26150	37350	37574.80	3.59	1816	38483	37916	37233	36666	35983	37575	36325	33	11200	500	26890	50	1	6595192	2493	-4.54	0.83	12	0.43	-8331.00	45651.00	54400	20230320	-30.51	22650	20231024	66.89	44450	-14.96	20240305	32950	14.72	20240118	53600	-29.48	20231211	22650	66.89	20231024	3.66	N	063080	500	32 억	237011	N	N	6	N	N
39	20240325	110602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	100	2	0.27	533064250	14263	21.51	37550	37700	36650	48550	26150	37350	37373.92	3.59	-1316	38483	37916	37233	36666	35983	37575	36325	33	11200	500	26890	50	1	6595192	2470	-4.50	0.82	12	0.22	-8331.00	45651.00	54400	20230320	-31.16	22650	20231024	65.34	44450	-15.75	20240305	32950	13.66	20240118	53600	-30.13	20231211	22650	65.34	20231024	3.66	N	063080	500	32 억	237011	N	N	6	N	N
40	20240325	100602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37550	200	2	0.54	377722600	10106	15.24	37550	37700	36650	48550	26150	37350	37376.07	3.59	-1167	38483	37916	37233	36666	35983	37575	36325	33	11200	500	26890	50	1	6595192	2476	-4.51	0.82	12	0.15	-8331.00	45651.00	54400	20230320	-30.97	22650	20231024	65.78	44450	-15.52	20240305	32950	13.96	20240118	53600	-29.94	20231211	22650	65.78	20231024	3.66	N	063080	500	32 억	237011	N	N	6	N	N
41	20240325	090604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	-250	5	-0.67	88508650	2362	3.56	37550	37700	36650	48550	26150	37350	37471.91	3.59	-1389	38483	37916	37233	36666	35983	37575	36325	33	11200	500	26890	50	1	6595192	2447	-4.45	0.81	12	0.04	-8331.00	45651.00	54400	20230320	-31.80	22650	20231024	63.80	44450	-16.54	20240305	32950	12.59	20240118	53600	-30.78	20231211	22650	63.80	20231024	3.66	N	063080	500	32 억	237011	N	N	6	N	N
42	20240322	160602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37350	-450	5	-1.19	2455571400	66067	87.88	37800	37800	36550	49100	26500	37800	37166.17	3.60	-134	39933	38866	38233	37166	36533	38550	36850	33	11300	500	27210	50	1	6595192	2463	-4.48	0.82	12	1.00	-8331.00	45651.00	54400	20230320	-31.34	22650	20231024	64.90	44450	-15.97	20240305	32950	13.35	20240118	53600	-30.32	20231211	22650	64.90	20231024	3.67	N	063080	500	32 억	237116	N	N	6	N	N
43	20240322	150604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	-700	5	-1.85	2312813800	62238	82.79	37800	37800	36550	49100	26500	37800	37160.25	3.60	718	39933	38866	38233	37166	36533	38550	36850	33	11300	500	27210	50	1	6595192	2447	-4.45	0.81	12	0.94	-8331.00	45651.00	54400	20230320	-31.80	22650	20231024	63.80	44450	-16.54	20240305	32950	12.59	20240118	53600	-30.78	20231211	22650	63.80	20231024	3.67	N	063080	500	32 억	237116	N	N	34	N	N
44	20240322	140559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37500	-300	5	-0.79	1992546700	53650	71.36	37800	37800	36550	49100	26500	37800	37139.08	3.60	1522	39933	38866	38233	37166	36533	38550	36850	33	11300	500	27210	50	1	6595192	2473	-4.50	0.82	12	0.81	-8331.00	45651.00	54400	20230320	-31.07	22650	20231024	65.56	44450	-15.64	20240305	32950	13.81	20240118	53600	-30.04	20231211	22650	65.56	20231024	3.67	N	063080	500	32 억	237116	N	N	34	N	N
45	20240322	130601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	-350	5	-0.93	1795351800	48369	64.34	37800	37800	36550	49100	26500	37800	37117.07	3.60	679	39933	38866	38233	37166	36533	38550	36850	33	11300	500	27210	50	1	6595192	2470	-4.50	0.82	12	0.73	-8331.00	45651.00	54400	20230320	-31.16	22650	20231024	65.34	44450	-15.75	20240305	32950	13.66	20240118	53600	-30.13	20231211	22650	65.34	20231024	3.67	N	063080	500	32 억	237116	N	N	34	N	N
46	20240322	120557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37550	-250	5	-0.66	1657465950	44698	59.46	37800	37800	36550	49100	26500	37800	37080.58	3.60	768	39933	38866	38233	37166	36533	38550	36850	33	11300	500	27210	50	1	6595192	2476	-4.51	0.82	12	0.68	-8331.00	45651.00	54400	20230320	-30.97	22650	20231024	65.78	44450	-15.52	20240305	32950	13.96	20240118	53600	-29.94	20231211	22650	65.78	20231024	3.67	N	063080	500	32 억	237116	N	N	34	N	N
47	20240322	110602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37700	-100	5	-0.26	1552233000	41898	55.73	37800	37800	36550	49100	26500	37800	37046.95	3.60	785	39933	38866	38233	37166	36533	38550	36850	33	11300	500	27210	50	1	6595192	2486	-4.53	0.83	12	0.64	-8331.00	45651.00	54400	20230320	-30.70	22650	20231024	66.45	44450	-15.19	20240305	32950	14.42	20240118	53600	-29.66	20231211	22650	66.45	20231024	3.67	N	063080	500	32 억	237116	N	N	34	N	N
48	20240322	100558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	-600	5	-1.59	1169019450	31628	42.07	37800	37800	36550	49100	26500	37800	36960.13	3.60	851	39933	38866	38233	37166	36533	38550	36850	33	11300	500	27210	50	1	6595192	2453	-4.47	0.81	12	0.48	-8331.00	45651.00	54400	20230320	-31.62	22650	20231024	64.24	44450	-16.31	20240305	32950	12.90	20240118	53600	-30.60	20231211	22650	64.24	20231024	3.67	N	063080	500	32 억	237116	N	N	34	N	N
49	20240322	090557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37250	-550	5	-1.46	136802400	3638	4.84	37800	37800	37250	49100	26500	37800	37600.84	3.60	-926	39933	38866	38233	37166	36533	38550	36850	33	11300	500	27210	50	1	6595192	2457	-4.47	0.82	12	0.06	-8331.00	45651.00	54400	20230320	-31.53	22650	20231024	64.46	44450	-16.20	20240305	32950	13.05	20240118	53600	-30.50	20231211	22650	64.46	20231024	3.67	N	063080	500	32 억	237116	N	N	34	N	N
50	20240321	160557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37800	300	2	0.80	2868964400	74881	128.38	38600	39300	37600	48750	26250	37500	38314.14	3.64	-2986	40033	38766	38133	36866	36233	38450	36550	33	11250	500	27000	50	1	6595192	2493	-4.54	0.83	12	1.14	-8331.00	45651.00	54400	20230320	-30.51	22650	20231024	66.89	44450	-14.96	20240305	32950	14.72	20240118	53600	-29.48	20231211	22650	66.89	20231024	3.77	N	063080	500	32 억	239837	N	N	34	N	N
51	20240321	150558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37750	250	2	0.67	2756301000	71897	123.27	38600	39300	37600	48750	26250	37500	38337.08	3.64	-2464	40033	38766	38133	36866	36233	38450	36550	33	11250	500	27000	50	1	6595192	2490	-4.53	0.83	12	1.09	-8331.00	45651.00	54400	20230320	-30.61	22650	20231024	66.67	44450	-15.07	20240305	32950	14.57	20240118	53600	-29.57	20231211	22650	66.67	20231024	3.77	N	063080	500	32 억	239837	N	N	50	N	N
52	20240321	140558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37700	200	2	0.53	2573818950	67057	114.97	38600	39300	37650	48750	26250	37500	38382.87	3.64	-2311	40033	38766	38133	36866	36233	38450	36550	33	11250	500	27000	50	1	6595192	2486	-4.53	0.83	12	1.02	-8331.00	45651.00	54400	20230320	-30.70	22650	20231024	66.45	44450	-15.19	20240305	32950	14.42	20240118	53600	-29.66	20231211	22650	66.45	20231024	3.77	N	063080	500	32 억	239837	N	N	50	N	N
53	20240321	130553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37950	450	2	1.20	2372364400	61723	105.82	38600	39300	37650	48750	26250	37500	38436.03	3.64	-2273	40033	38766	38133	36866	36233	38450	36550	33	11250	500	27000	50	1	6595192	2503	-4.56	0.83	12	0.94	-8331.00	45651.00	54400	20230320	-30.24	22650	20231024	67.55	44450	-14.62	20240305	32950	15.17	20240118	53600	-29.20	20231211	22650	67.55	20231024	3.77	N	063080	500	32 억	239837	N	N	50	N	N
54	20240321	120559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38250	750	2	2.00	2175931550	56556	96.96	38600	39300	37650	48750	26250	37500	38474.34	3.64	-3385	40033	38766	38133	36866	36233	38450	36550	33	11250	500	27000	50	1	6595192	2523	-4.59	0.84	12	0.86	-8331.00	45651.00	54400	20230320	-29.69	22650	20231024	68.87	44450	-13.95	20240305	32950	16.08	20240118	53600	-28.64	20231211	22650	68.87	20231024	3.77	N	063080	500	32 억	239837	N	N	50	N	N
55	20240321	110556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37900	400	2	1.07	1789691100	46443	79.63	38600	39300	37650	48750	26250	37500	38535.75	3.64	-614	40033	38766	38133	36866	36233	38450	36550	33	11250	500	27000	50	1	6595192	2500	-4.55	0.83	12	0.70	-8331.00	45651.00	54400	20230320	-30.33	22650	20231024	67.33	44450	-14.74	20240305	32950	15.02	20240118	53600	-29.29	20231211	22650	67.33	20231024	3.77	N	063080	500	32 억	239837	N	N	50	N	N
56	20240321	100600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38150	650	2	1.73	1280841700	33035	56.64	38600	39300	38100	48750	26250	37500	38773.19	3.64	3049	40033	38766	38133	36866	36233	38450	36550	33	11250	500	27000	50	1	6595192	2516	-4.58	0.84	12	0.50	-8331.00	45651.00	54400	20230320	-29.87	22650	20231024	68.43	44450	-14.17	20240305	32950	15.78	20240118	53600	-28.82	20231211	22650	68.43	20231024	3.77	N	063080	500	32 억	239837	N	N	50	N	N
57	20240321	090600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38800	1300	2	3.47	362562200	9374	16.07	38600	38950	38300	48750	26250	37500	38680.45	3.64	-10	40033	38766	38133	36866	36233	38450	36550	33	11250	500	27000	50	1	6595192	2559	-4.66	0.85	12	0.14	-8331.00	45651.00	54400	20230320	-28.68	22650	20231024	71.30	44450	-12.71	20240305	32950	17.75	20240118	53600	-27.61	20231211	22650	71.30	20231024	3.77	N	063080	500	32 억	239837	N	N	50	N	N
58	20240320	160552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37500	-1400	5	-3.60	2159877400	56491	68.94	38750	39400	37500	50500	27250	38900	38235.09	3.76	-8410	41033	39966	39233	38166	37433	39600	37800	33	11600	500	28000	50	1	6595192	2473	-4.50	0.82	12	0.86	-8331.00	45651.00	54400	20230320	-31.07	22650	20231024	65.56	44450	-15.64	20240305	32950	13.81	20240118	54400	-31.07	20230320	22650	65.56	20231024	3.85	N	063080	500	32 억	248247	N	N	50	N	N
59	20240320	150554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37850	-1050	5	-2.70	1847341050	48195	58.82	38750	39400	37800	50500	27250	38900	38330.52	3.76	-6372	41033	39966	39233	38166	37433	39600	37800	33	11600	500	28000	50	1	6595192	2496	-4.54	0.83	12	0.73	-8331.00	45651.00	54400	20230320	-30.42	22650	20231024	67.11	44450	-14.85	20240305	32950	14.87	20240118	54400	-30.42	20230320	22650	67.11	20231024	3.85	N	063080	500	32 억	248247	N	N	194	N	N
60	20240320	140557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37950	-950	5	-2.44	1666737950	43428	53.00	38750	39400	37800	50500	27250	38900	38379.30	3.76	-5295	41033	39966	39233	38166	37433	39600	37800	33	11600	500	28000	50	1	6595192	2503	-4.56	0.83	12	0.66	-8331.00	45651.00	54400	20230320	-30.24	22650	20231024	67.55	44450	-14.62	20240305	32950	15.17	20240118	54400	-30.24	20230320	22650	67.55	20231024	3.85	N	063080	500	32 억	248247	N	N	194	N	N
61	20240320	130600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37900	-1000	5	-2.57	1577847300	41087	50.14	38750	39400	37800	50500	27250	38900	38402.56	3.76	-4338	41033	39966	39233	38166	37433	39600	37800	33	11600	500	28000	50	1	6595192	2500	-4.55	0.83	12	0.62	-8331.00	45651.00	54400	20230320	-30.33	22650	20231024	67.33	44450	-14.74	20240305	32950	15.02	20240118	54400	-30.33	20230320	22650	67.33	20231024	3.85	N	063080	500	32 억	248247	N	N	194	N	N
62	20240320	120554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38000	-900	5	-2.31	1393248050	36212	44.19	38750	39400	37800	50500	27250	38900	38474.73	3.76	-3967	41033	39966	39233	38166	37433	39600	37800	33	11600	500	28000	50	1	6595192	2506	-4.56	0.83	12	0.55	-8331.00	45651.00	54400	20230320	-30.15	22650	20231024	67.77	44450	-14.51	20240305	32950	15.33	20240118	54400	-30.15	20230320	22650	67.77	20231024	3.85	N	063080	500	32 억	248247	N	N	194	N	N
63	20240320	110554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38100	-800	5	-2.06	1043562600	26990	32.94	38750	39400	38050	50500	27250	38900	38664.76	3.76	-3676	41033	39966	39233	38166	37433	39600	37800	33	11600	500	28000	50	1	6595192	2513	-4.57	0.83	12	0.41	-8331.00	45651.00	54400	20230320	-29.96	22650	20231024	68.21	44450	-14.29	20240305	32950	15.63	20240118	54400	-29.96	20230320	22650	68.21	20231024	3.85	N	063080	500	32 억	248247	N	N	194	N	N
64	20240320	100553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38700	-200	5	-0.51	638890250	16414	20.03	38750	39400	38500	50500	27250	38900	38923.50	3.76	-477	41033	39966	39233	38166	37433	39600	37800	33	11600	500	28000	50	1	6595192	2552	-4.65	0.85	12	0.25	-8331.00	45651.00	54400	20230320	-28.86	22650	20231024	70.86	44450	-12.94	20240305	32950	17.45	20240118	54400	-28.86	20230320	22650	70.86	20231024	3.85	N	063080	500	32 억	248247	N	N	194	N	N
65	20240320	090551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38800	-100	5	-0.26	129929200	3357	4.10	38750	38800	38600	50500	27250	38900	38703.79	3.76	-214	41033	39966	39233	38166	37433	39600	37800	33	11600	500	28000	50	1	6595192	2559	-4.66	0.85	12	0.05	-8331.00	45651.00	54400	20230320	-28.68	22650	20231024	71.30	44450	-12.71	20240305	32950	17.75	20240118	54400	-28.68	20230320	22650	71.30	20231024	3.85	N	063080	500	32 억	248247	N	N	194	N	N
66	20240319	160546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38900	-450	5	-1.14	3158998000	80784	77.55	38950	40300	38500	51100	27550	39350	39104.12	3.88	-7793	41316	40332	38916	37932	36516	40825	38425	33	11750	500	28330	50	1	6595192	2566	-4.67	0.85	12	1.22	-8331.00	45651.00	54400	20230320	-28.49	22650	20231024	71.74	44450	-12.49	20240305	32950	18.06	20240118	54400	-28.49	20230320	22650	71.74	20231024	3.88	N	063080	500	32 억	256009	N	N	194	N	N
67	20240319	150554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38850	-500	5	-1.27	3018150550	77158	74.07	38950	40300	38500	51100	27550	39350	39116.35	3.88	-8653	41316	40332	38916	37932	36516	40825	38425	33	11750	500	28330	50	1	6595192	2562	-4.66	0.85	12	1.17	-8331.00	45651.00	54400	20230320	-28.58	22650	20231024	71.52	44450	-12.60	20240305	32950	17.91	20240118	54400	-28.58	20230320	22650	71.52	20231024	3.88	N	063080	500	32 억	256009	N	N	32	N	N
68	20240319	140554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38700	-650	5	-1.65	2812007150	71844	68.97	38950	40300	38500	51100	27550	39350	39140.32	3.88	-8140	41316	40332	38916	37932	36516	40825	38425	33	11750	500	28330	50	1	6595192	2552	-4.65	0.85	12	1.09	-8331.00	45651.00	54400	20230320	-28.86	22650	20231024	70.86	44450	-12.94	20240305	32950	17.45	20240118	54400	-28.86	20230320	22650	70.86	20231024	3.88	N	063080	500	32 억	256009	N	N	32	N	N
69	20240319	130525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38750	-600	5	-1.52	2537050000	64737	62.15	38950	40300	38500	51100	27550	39350	39189.99	3.88	-8279	41316	40332	38916	37932	36516	40825	38425	33	11750	500	28330	50	1	6595192	2556	-4.65	0.85	12	0.98	-8331.00	45651.00	54400	20230320	-28.77	22650	20231024	71.08	44450	-12.82	20240305	32950	17.60	20240118	54400	-28.77	20230320	22650	71.08	20231024	3.88	N	063080	500	32 억	256009	N	N	32	N	N
70	20240319	120552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38950	-400	5	-1.02	2271852250	57906	55.59	38950	40300	38550	51100	27550	39350	39233.35	3.88	-6656	41316	40332	38916	37932	36516	40825	38425	33	11750	500	28330	50	1	6595192	2569	-4.68	0.85	12	0.88	-8331.00	45651.00	54400	20230320	-28.40	22650	20231024	71.96	44450	-12.37	20240305	32950	18.21	20240118	54400	-28.40	20230320	22650	71.96	20231024	3.88	N	063080	500	32 억	256009	N	N	32	N	N
71	20240319	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38800	-550	5	-1.40	2075269200	52858	50.74	38950	40300	38550	51100	27550	39350	39261.13	3.88	-5932	41316	40332	38916	37932	36516	40825	38425	33	11750	500	28330	50	1	6595192	2559	-4.66	0.85	12	0.80	-8331.00	45651.00	54400	20230320	-28.68	22650	20231024	71.30	44450	-12.71	20240305	32950	17.75	20240118	54400	-28.68	20230320	22650	71.30	20231024	3.88	N	063080	500	32 억	256009	N	N	32	N	N
72	20240319	100553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38750	-600	5	-1.52	1567790600	39786	38.19	38950	40300	38750	51100	27550	39350	39405.65	3.88	-4517	41316	40332	38916	37932	36516	40825	38425	33	11750	500	28330	50	1	6595192	2556	-4.65	0.85	12	0.60	-8331.00	45651.00	54400	20230320	-28.77	22650	20231024	71.08	44450	-12.82	20240305	32950	17.60	20240118	54400	-28.77	20230320	22650	71.08	20231024	3.88	N	063080	500	32 억	256009	N	N	32	N	N
73	20240319	090552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39900	550	2	1.40	536071800	13555	13.01	38950	40300	38750	51100	27550	39350	39548.60	3.88	-2840	41316	40332	38916	37932	36516	40825	38425	33	11750	500	28330	50	1	6595192	2631	-4.79	0.87	12	0.21	-8331.00	45651.00	54400	20230320	-26.65	22650	20231024	76.16	44450	-10.24	20240305	32950	21.09	20240118	54400	-26.65	20230320	22650	76.16	20231024	3.88	N	063080	500	32 억	256009	N	N	32	N	N
74	20240318	160548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39350	1700	2	4.52	3979115950	102626	77.86	37600	39900	37500	48900	26400	37650	38774.54	3.68	12257	39450	38550	37750	36850	36050	38150	36450	33	11250	500	27100	50	1	6595192	2595	-4.72	0.86	12	1.56	-8331.00	45651.00	54400	20230320	-27.67	22650	20231024	73.73	44450	-11.47	20240305	32950	19.42	20240118	54400	-27.67	20230320	22650	73.73	20231024	3.98	N	063080	500	32 억	242617	N	N	32	N	N
75	20240318	150551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39350	1700	2	4.52	3767930950	97252	73.78	37600	39900	37500	48900	26400	37650	38747.07	3.68	11344	39450	38550	37750	36850	36050	38150	36450	33	11250	500	27100	50	1	6595192	2595	-4.72	0.86	12	1.47	-8331.00	45651.00	54400	20230320	-27.67	22650	20231024	73.73	44450	-11.47	20240305	32950	19.42	20240118	54400	-27.67	20230320	22650	73.73	20231024	3.98	N	063080	500	32 억	242617	N	N	26	N	N
76	20240318	140549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39750	2100	2	5.58	2844810300	73796	55.99	37600	39750	37500	48900	26400	37650	38552.99	3.68	7022	39450	38550	37750	36850	36050	38150	36450	33	11250	500	27100	50	1	6595192	2622	-4.77	0.87	12	1.12	-8331.00	45651.00	54400	20230320	-26.93	22650	20231024	75.50	44450	-10.57	20240305	32950	20.64	20240118	54400	-26.93	20230320	22650	75.50	20231024	3.98	N	063080	500	32 억	242617	N	N	26	N	N
77	20240318	130549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38150	500	2	1.33	1297365650	34158	25.91	37600	38350	37500	48900	26400	37650	37983.98	3.68	-1065	39450	38550	37750	36850	36050	38150	36450	33	11250	500	27100	50	1	6595192	2516	-4.58	0.84	12	0.52	-8331.00	45651.00	54400	20230320	-29.87	22650	20231024	68.43	44450	-14.17	20240305	32950	15.78	20240118	54400	-29.87	20230320	22650	68.43	20231024	3.98	N	063080	500	32 억	242617	N	N	26	N	N
78	20240318	120547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38100	450	2	1.20	1108125450	29205	22.16	37600	38350	37500	48900	26400	37650	37945.77	3.68	-1538	39450	38550	37750	36850	36050	38150	36450	33	11250	500	27100	50	1	6595192	2513	-4.57	0.83	12	0.44	-8331.00	45651.00	54400	20230320	-29.96	22650	20231024	68.21	44450	-14.29	20240305	32950	15.63	20240118	54400	-29.96	20230320	22650	68.21	20231024	3.98	N	063080	500	32 억	242617	N	N	26	N	N
79	20240318	110550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38150	500	2	1.33	933088250	24609	18.67	37600	38350	37500	48900	26400	37650	37919.53	3.68	88	39450	38550	37750	36850	36050	38150	36450	33	11250	500	27100	50	1	6595192	2516	-4.58	0.84	12	0.37	-8331.00	45651.00	54400	20230320	-29.87	22650	20231024	68.43	44450	-14.17	20240305	32950	15.78	20240118	54400	-29.87	20230320	22650	68.43	20231024	3.98	N	063080	500	32 억	242617	N	N	26	N	N
80	20240318	100548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38000	350	2	0.93	620252950	16397	12.44	37600	38350	37500	48900	26400	37650	37830.22	3.68	721	39450	38550	37750	36850	36050	38150	36450	33	11250	500	27100	50	1	6595192	2506	-4.56	0.83	12	0.25	-8331.00	45651.00	54400	20230320	-30.15	22650	20231024	67.77	44450	-14.51	20240305	32950	15.33	20240118	54400	-30.15	20230320	22650	67.77	20231024	3.98	N	063080	500	32 억	242617	N	N	26	N	N
81	20240318	090547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37900	250	2	0.66	161923350	4282	3.25	37600	38350	37600	48900	26400	37650	37826.12	3.68	389	39450	38550	37750	36850	36050	38150	36450	33	11250	500	27100	50	1	6595192	2500	-4.55	0.83	12	0.06	-8331.00	45651.00	54400	20230320	-30.33	22650	20231024	67.33	44450	-14.74	20240305	32950	15.02	20240118	54400	-30.33	20230320	22650	67.33	20231024	3.98	N	063080	500	32 억	242617	N	N	26	N	N
82	20240315	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37650	-1450	5	-3.71	4911393350	130989	118.34	38350	38650	36950	50800	27400	39100	37493.84	3.61	4731	42966	41032	39766	37832	36566	40400	37200	33	11700	500	28150	50	1	6595192	2483	-4.52	0.82	12	1.99	-8331.00	45651.00	54400	20230320	-30.79	22650	20231024	66.23	44450	-15.30	20240305	32950	14.26	20240118	54400	-30.79	20230320	22650	66.23	20231024	3.99	N	063080	500	32 억	238006	N	N	26	N	N
83	20240315	150518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37400	-1700	5	-4.35	4733138900	126232	114.04	38350	38650	36950	50800	27400	39100	37495.29	3.61	3373	42966	41032	39766	37832	36566	40400	37200	33	11700	500	28150	50	1	6595192	2467	-4.49	0.82	12	1.91	-8331.00	45651.00	54400	20230320	-31.25	22650	20231024	65.12	44450	-15.86	20240305	32950	13.51	20240118	54400	-31.25	20230320	22650	65.12	20231024	3.99	N	063080	500	32 억	238006	N	N	228	N	N
84	20240315	140514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	-2100	5	-5.37	3867779800	103111	93.15	38350	38650	36950	50800	27400	39100	37510.51	3.61	-2306	42966	41032	39766	37832	36566	40400	37200	33	11700	500	28150	50	1	6595192	2440	-4.44	0.81	12	1.56	-8331.00	45651.00	54400	20230320	-31.99	22650	20231024	63.36	44450	-16.76	20240305	32950	12.29	20240118	54400	-31.99	20230320	22650	63.36	20231024	3.99	N	063080	500	32 억	238006	N	N	228	N	N
85	20240315	130545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37350	-1750	5	-4.48	3544038200	94414	85.30	38350	38650	36950	50800	27400	39100	37536.86	3.61	-863	42966	41032	39766	37832	36566	40400	37200	33	11700	500	28150	50	1	6595192	2463	-4.48	0.82	12	1.43	-8331.00	45651.00	54400	20230320	-31.34	22650	20231024	64.90	44450	-15.97	20240305	32950	13.35	20240118	54400	-31.34	20230320	22650	64.90	20231024	3.99	N	063080	500	32 억	238006	N	N	228	N	N
86	20240315	120545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	-1650	5	-4.22	2945953250	78317	70.75	38350	38650	37000	50800	27400	39100	37615.36	3.61	-541	42966	41032	39766	37832	36566	40400	37200	33	11700	500	28150	50	1	6595192	2470	-4.50	0.82	12	1.19	-8331.00	45651.00	54400	20230320	-31.16	22650	20231024	65.34	44450	-15.75	20240305	32950	13.66	20240118	54400	-31.16	20230320	22650	65.34	20231024	3.99	N	063080	500	32 억	238006	N	N	228	N	N
87	20240315	110539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37750	-1350	5	-3.45	2685937450	71412	64.51	38350	38650	37000	50800	27400	39100	37611.41	3.61	590	42966	41032	39766	37832	36566	40400	37200	33	11700	500	28150	50	1	6595192	2490	-4.53	0.83	12	1.08	-8331.00	45651.00	54400	20230320	-30.61	22650	20231024	66.67	44450	-15.07	20240305	32950	14.57	20240118	54400	-30.61	20230320	22650	66.67	20231024	3.99	N	063080	500	32 억	238006	N	N	228	N	N
88	20240315	100543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37550	-1550	5	-3.96	2064707550	54980	49.67	38350	38650	37000	50800	27400	39100	37553.20	3.61	5243	42966	41032	39766	37832	36566	40400	37200	33	11700	500	28150	50	1	6595192	2476	-4.51	0.82	12	0.83	-8331.00	45651.00	54400	20230320	-30.97	22650	20231024	65.78	44450	-15.52	20240305	32950	13.96	20240118	54400	-30.97	20230320	22650	65.78	20231024	3.99	N	063080	500	32 억	238006	N	N	228	N	N
89	20240315	090546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38150	-950	5	-2.43	317208550	8334	7.53	38350	38600	37700	50800	27400	39100	38059.36	3.61	2185	42966	41032	39766	37832	36566	40400	37200	33	11700	500	28150	50	1	6595192	2516	-4.58	0.84	12	0.13	-8331.00	45651.00	54400	20230320	-29.87	22650	20231024	68.43	44450	-14.17	20240305	32950	15.78	20240118	54400	-29.87	20230320	22650	68.43	20231024	3.99	N	063080	500	32 억	238006	N	N	228	N	N
90	20240314	160538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39100	-1600	5	-3.93	4390818550	109528	44.92	40900	41700	38500	52900	28500	40700	40089.43	3.77	-10611	44300	42500	40900	39100	37500	43400	40000	33	12200	500	29300	50	1	6595192	2579	-4.69	0.86	12	1.66	-8331.00	45651.00	54400	20230320	-28.12	22650	20231024	72.63	44450	-12.04	20240305	32950	18.66	20240118	54400	-28.12	20230320	22650	72.63	20231024	3.93	N	063080	500	32 억	248511	N	N	228	N	N
91	20240314	150540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38950	-1750	5	-4.30	4175661900	104033	42.67	40900	41700	38500	52900	28500	40700	40137.86	3.77	-9741	44300	42500	40900	39100	37500	43400	40000	33	12200	500	29300	50	1	6595192	2569	-4.68	0.85	12	1.58	-8331.00	45651.00	54400	20230320	-28.40	22650	20231024	71.96	44450	-12.37	20240305	32950	18.21	20240118	54400	-28.40	20230320	22650	71.96	20231024	3.93	N	063080	500	32 억	248511	N	N	66	N	N
92	20240314	140540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39550	-1150	5	-2.83	3561207650	88297	36.21	40900	41700	39400	52900	28500	40700	40332.15	3.77	-11643	44300	42500	40900	39100	37500	43400	40000	33	12200	500	29300	50	1	6595192	2608	-4.75	0.87	12	1.34	-8331.00	45651.00	54400	20230320	-27.30	22650	20231024	74.61	44450	-11.02	20240305	32950	20.03	20240118	54400	-27.30	20230320	22650	74.61	20231024	3.93	N	063080	500	32 억	248511	N	N	66	N	N
93	20240314	130536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39700	-1000	5	-2.46	3257015350	80606	33.06	40900	41700	39400	52900	28500	40700	40406.61	3.77	-11532	44300	42500	40900	39100	37500	43400	40000	33	12200	500	29300	50	1	6595192	2618	-4.77	0.87	12	1.22	-8331.00	45651.00	54400	20230320	-27.02	22650	20231024	75.28	44450	-10.69	20240305	32950	20.49	20240118	54400	-27.02	20230320	22650	75.28	20231024	3.93	N	063080	500	32 억	248511	N	N	66	N	N
94	20240314	120538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39500	-1200	5	-2.95	2982146000	73664	30.21	40900	41700	39400	52900	28500	40700	40483.09	3.77	-12508	44300	42500	40900	39100	37500	43400	40000	33	12200	500	29300	50	1	6595192	2605	-4.74	0.87	12	1.12	-8331.00	45651.00	54400	20230320	-27.39	22650	20231024	74.39	44450	-11.14	20240305	32950	19.88	20240118	54400	-27.39	20230320	22650	74.39	20231024	3.93	N	063080	500	32 억	248511	N	N	66	N	N
95	20240314	110538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39700	-1000	5	-2.46	2640241200	65050	26.68	40900	41700	39700	52900	28500	40700	40587.87	3.77	-12889	44300	42500	40900	39100	37500	43400	40000	33	12200	500	29300	50	1	6595192	2618	-4.77	0.87	12	0.99	-8331.00	45651.00	54400	20230320	-27.02	22650	20231024	75.28	44450	-10.69	20240305	32950	20.49	20240118	54400	-27.02	20230320	22650	75.28	20231024	3.93	N	063080	500	32 억	248511	N	N	66	N	N
96	20240314	100542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40300	-400	5	-0.98	1745419000	42694	17.51	40900	41700	40200	52900	28500	40700	40882.07	3.77	-8562	44300	42500	40900	39100	37500	43400	40000	33	12200	500	29300	50	1	6595192	2658	-4.84	0.88	12	0.65	-8331.00	45651.00	54400	20230320	-25.92	22650	20231024	77.92	44450	-9.34	20240305	32950	22.31	20240118	54400	-25.92	20230320	22650	77.92	20231024	3.93	N	063080	500	32 억	248511	N	N	66	N	N
97	20240314	090541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	41650	950	2	2.33	286556750	6941	2.85	40900	41650	40900	52900	28500	40700	41284.65	3.77	96	44300	42500	40900	39100	37500	43400	40000	33	12200	500	29300	50	1	6595192	2747	-5.00	0.91	12	0.11	-8331.00	45651.00	54400	20230320	-23.44	22650	20231024	83.89	44450	-6.30	20240305	32950	26.40	20240118	54400	-23.44	20230320	22650	83.89	20231024	3.93	N	063080	500	32 억	248511	N	N	66	N	N
98	20240313	160533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40700	0	3	0.00	9932998500	241664	103.24	40500	42700	39300	52900	28500	40700	41103.31	3.63	9397	43633	42166	41233	39766	38833	41700	39300	33	12200	500	29300	50	1	6595192	2684	-4.89	0.89	12	3.66	-8331.00	45651.00	55500	20230308	-26.67	22650	20231024	79.69	44450	-8.44	20240305	32950	23.52	20240118	54400	-25.18	20230320	22650	79.69	20231024	3.93	N	063080	500	32 억	239637	N	N	66	N	N
99	20240313	150532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40800	100	2	0.25	9579197300	233003	99.54	40500	42700	39300	52900	28500	40700	41111.99	3.63	11882	43633	42166	41233	39766	38833	41700	39300	33	12200	500	29300	50	1	6595192	2691	-4.90	0.89	12	3.53	-8331.00	45651.00	55500	20230308	-26.49	22650	20231024	80.13	44450	-8.21	20240305	32950	23.82	20240118	54400	-25.00	20230320	22650	80.13	20231024	3.93	N	063080	500	32 억	239637	N	N	30	N	N
100	20240313	140537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40950	250	2	0.61	9072709700	220584	94.23	40500	42700	39300	52900	28500	40700	41130.50	3.63	13249	43633	42166	41233	39766	38833	41700	39300	33	12200	500	29300	50	1	6595192	2701	-4.92	0.90	12	3.34	-8331.00	45651.00	55500	20230308	-26.22	22650	20231024	80.79	44450	-7.87	20240305	32950	24.28	20240118	54400	-24.72	20230320	22650	80.79	20231024	3.93	N	063080	500	32 억	239637	N	N	30	N	N
101	20240313	130539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	41400	700	2	1.72	8117347600	197310	84.29	40500	42700	39300	52900	28500	40700	41140.18	3.63	11015	43633	42166	41233	39766	38833	41700	39300	33	12200	500	29300	50	1	6595192	2730	-4.97	0.91	12	2.99	-8331.00	45651.00	55500	20230308	-25.41	22650	20231024	82.78	44450	-6.86	20240305	32950	25.64	20240118	54400	-23.90	20230320	22650	82.78	20231024	3.93	N	063080	500	32 억	239637	N	N	30	N	N
102	20240313	120536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	41650	950	2	2.33	7296287050	177541	75.85	40500	42700	39300	52900	28500	40700	41096.46	3.63	10578	43633	42166	41233	39766	38833	41700	39300	33	12200	500	29300	50	1	6595192	2747	-5.00	0.91	12	2.69	-8331.00	45651.00	55500	20230308	-24.95	22650	20231024	83.89	44450	-6.30	20240305	32950	26.40	20240118	54400	-23.44	20230320	22650	83.89	20231024	3.93	N	063080	500	32 억	239637	N	N	30	N	N
103	20240313	110533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40550	-150	5	-0.37	3073742850	76949	32.87	40500	40800	39300	52900	28500	40700	39944.70	3.63	11372	43633	42166	41233	39766	38833	41700	39300	33	12200	500	29300	50	1	6595192	2674	-4.87	0.89	12	1.17	-8331.00	45651.00	55500	20230308	-26.94	22650	20231024	79.03	44450	-8.77	20240305	32950	23.07	20240118	54400	-25.46	20230320	22650	79.03	20231024	3.93	N	063080	500	32 억	239637	N	N	30	N	N
104	20240313	100531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40000	-700	5	-1.72	1968210950	49540	21.16	40500	40800	39300	52900	28500	40700	39728.75	3.63	6348	43633	42166	41233	39766	38833	41700	39300	33	12200	500	29300	50	1	6595192	2638	-4.80	0.88	12	0.75	-8331.00	45651.00	55500	20230308	-27.93	22650	20231024	76.60	44450	-10.01	20240305	32950	21.40	20240118	54400	-26.47	20230320	22650	76.60	20231024	3.93	N	063080	500	32 억	239637	N	N	30	N	N
105	20240313	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40000	-700	5	-1.72	294788600	7303	3.12	40500	40800	39950	52900	28500	40700	40363.10	3.63	-16	43633	42166	41233	39766	38833	41700	39300	33	12200	500	29300	50	1	6595192	2638	-4.80	0.88	12	0.11	-8331.00	45651.00	55500	20230308	-27.93	22650	20231024	76.60	44450	-10.01	20240305	32950	21.40	20240118	54400	-26.47	20230320	22650	76.60	20231024	3.93	N	063080	500	32 억	239637	N	N	30	N	N
106	20240312	160528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40700	400	2	0.99	9513016800	230454	98.95	42000	42700	40300	52300	28250	40300	41280.37	3.95	-23479	42666	41482	40316	39132	37966	42075	39725	33	12000	500	29010	50	1	6595192	2684	-4.89	0.89	12	3.49	-8331.00	45651.00	55500	20230308	-26.67	22650	20231024	79.69	44450	-8.44	20240305	32950	23.52	20240118	54400	-25.18	20230320	22650	79.69	20231024	3.99	N	063080	500	32 억	260368	N	N	30	N	N
107	20240312	150527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40900	600	2	1.49	9255430050	224133	96.24	42000	42700	40300	52300	28250	40300	41294.37	3.95	-22667	42666	41482	40316	39132	37966	42075	39725	33	12000	500	29010	50	1	6595192	2697	-4.91	0.90	12	3.40	-8331.00	45651.00	55500	20230308	-26.31	22650	20231024	80.57	44450	-7.99	20240305	32950	24.13	20240118	54400	-24.82	20230320	22650	80.57	20231024	3.99	N	063080	500	32 억	260368	N	N	250	N	N
108	20240312	140523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	41050	750	2	1.86	8609953200	208318	89.44	42000	42700	40300	52300	28250	40300	41330.82	3.95	-22379	42666	41482	40316	39132	37966	42075	39725	33	12000	500	29010	50	1	6595192	2707	-4.93	0.90	12	3.16	-8331.00	45651.00	55500	20230308	-26.04	22650	20231024	81.24	44450	-7.65	20240305	32950	24.58	20240118	54400	-24.54	20230320	22650	81.24	20231024	3.99	N	063080	500	32 억	260368	N	N	250	N	N
109	20240312	130506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40550	250	2	0.62	7754802000	187418	80.47	42000	42700	40300	52300	28250	40300	41377.04	3.95	-22963	42666	41482	40316	39132	37966	42075	39725	33	12000	500	29010	50	1	6595192	2674	-4.87	0.89	12	2.84	-8331.00	45651.00	55500	20230308	-26.94	22650	20231024	79.03	44450	-8.77	20240305	32950	23.07	20240118	54400	-25.46	20230320	22650	79.03	20231024	3.99	N	063080	500	32 억	260368	N	N	250	N	N
110	20240312	120531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40950	650	2	1.61	7273869350	175631	75.41	42000	42700	40300	52300	28250	40300	41415.63	3.95	-21113	42666	41482	40316	39132	37966	42075	39725	33	12000	500	29010	50	1	6595192	2701	-4.92	0.90	12	2.66	-8331.00	45651.00	55500	20230308	-26.22	22650	20231024	80.79	44450	-7.87	20240305	32950	24.28	20240118	54400	-24.72	20230320	22650	80.79	20231024	3.99	N	063080	500	32 억	260368	N	N	250	N	N
111	20240312	110528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40600	300	2	0.74	6869254200	165710	71.15	42000	42700	40300	52300	28250	40300	41453.47	3.95	-19543	42666	41482	40316	39132	37966	42075	39725	33	12000	500	29010	50	1	6595192	2678	-4.87	0.89	12	2.51	-8331.00	45651.00	55500	20230308	-26.85	22650	20231024	79.25	44450	-8.66	20240305	32950	23.22	20240118	54400	-25.37	20230320	22650	79.25	20231024	3.99	N	063080	500	32 억	260368	N	N	250	N	N
112	20240312	100527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40600	300	2	0.74	6211513850	149576	64.22	42000	42700	40300	52300	28250	40300	41527.48	3.95	-19426	42666	41482	40316	39132	37966	42075	39725	33	12000	500	29010	50	1	6595192	2678	-4.87	0.89	12	2.27	-8331.00	45651.00	55500	20230308	-26.85	22650	20231024	79.25	44450	-8.66	20240305	32950	23.22	20240118	54400	-25.37	20230320	22650	79.25	20231024	3.99	N	063080	500	32 억	260368	N	N	250	N	N
113	20240312	090527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	41650	1350	2	3.35	2137769950	51115	21.95	42000	42200	41400	52300	28250	40300	41822.75	3.95	-6247	42666	41482	40316	39132	37966	42075	39725	33	12000	500	29010	50	1	6595192	2747	-5.00	0.91	12	0.78	-8331.00	45651.00	55500	20230308	-24.95	22650	20231024	83.89	44450	-6.30	20240305	32950	26.40	20240118	54400	-23.44	20230320	22650	83.89	20231024	3.99	N	063080	500	32 억	260368	N	N	250	N	N
114	20240311	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40300	1500	2	3.87	8740297900	216848	173.24	39700	41500	39150	50400	27200	38800	40306.18	3.77	3514	40566	39682	39016	38132	37466	39350	37800	33	11600	500	27930	50	1	6595192	2658	-4.84	0.88	12	3.29	-8331.00	45651.00	55500	20230308	-27.39	22650	20231024	77.92	44450	-9.34	20240305	32950	22.31	20240118	54400	-25.92	20230320	22650	77.92	20231024	4.15	N	063080	500	32 억	248511	N	N	250	N	N
115	20240311	150527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40350	1550	2	3.99	7945245350	197151	157.50	39700	41500	39150	50400	27200	38800	40300.38	3.77	-1105	40566	39682	39016	38132	37466	39350	37800	33	11600	500	27930	50	1	6595192	2661	-4.84	0.88	12	2.99	-8331.00	45651.00	55500	20230308	-27.30	22650	20231024	78.15	44450	-9.22	20240305	32950	22.46	20240118	54400	-25.83	20230320	22650	78.15	20231024	4.15	N	063080	500	32 억	248511	N	N	21	N	N
116	20240311	140524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40200	1400	2	3.61	7524457500	186699	149.15	39700	41500	39150	50400	27200	38800	40302.69	3.77	-589	40566	39682	39016	38132	37466	39350	37800	33	11600	500	27930	50	1	6595192	2651	-4.83	0.88	12	2.83	-8331.00	45651.00	55500	20230308	-27.57	22650	20231024	77.48	44450	-9.56	20240305	32950	22.00	20240118	54400	-26.10	20230320	22650	77.48	20231024	4.15	N	063080	500	32 억	248511	N	N	21	N	N
117	20240311	130526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40650	1850	2	4.77	6851717900	170067	135.87	39700	41500	39150	50400	27200	38800	40288.43	3.77	-22	40566	39682	39016	38132	37466	39350	37800	33	11600	500	27930	50	1	6595192	2681	-4.88	0.89	12	2.58	-8331.00	45651.00	55500	20230308	-26.76	22650	20231024	79.47	44450	-8.55	20240305	32950	23.37	20240118	54400	-25.28	20230320	22650	79.47	20231024	4.15	N	063080	500	32 억	248511	N	N	21	N	N
118	20240311	120526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40250	1450	2	3.74	5681756100	141099	112.72	39700	41500	39150	50400	27200	38800	40267.97	3.77	-5996	40566	39682	39016	38132	37466	39350	37800	33	11600	500	27930	50	1	6595192	2655	-4.83	0.88	12	2.14	-8331.00	45651.00	55500	20230308	-27.48	22650	20231024	77.70	44450	-9.45	20240305	32950	22.15	20240118	54400	-26.01	20230320	22650	77.70	20231024	4.15	N	063080	500	32 억	248511	N	N	21	N	N
119	20240311	110522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40200	1400	2	3.61	4844580150	120372	96.16	39700	41500	39150	50400	27200	38800	40246.86	3.77	-4491	40566	39682	39016	38132	37466	39350	37800	33	11600	500	27930	50	1	6595192	2651	-4.83	0.88	12	1.83	-8331.00	45651.00	55500	20230308	-27.57	22650	20231024	77.48	44450	-9.56	20240305	32950	22.00	20240118	54400	-26.10	20230320	22650	77.48	20231024	4.15	N	063080	500	32 억	248511	N	N	21	N	N
120	20240311	100516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39800	1000	2	2.58	3941033850	97821	78.15	39700	41500	39150	50400	27200	38800	40288.37	3.77	-8641	40566	39682	39016	38132	37466	39350	37800	33	11600	500	27930	50	1	6595192	2625	-4.78	0.87	12	1.48	-8331.00	45651.00	55500	20230308	-28.29	22650	20231024	75.72	44450	-10.46	20240305	32950	20.79	20240118	54400	-26.84	20230320	22650	75.72	20231024	4.15	N	063080	500	32 억	248511	N	N	21	N	N
121	20240311	090520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39950	1150	2	2.96	504012600	12658	10.11	39700	40400	39550	50400	27200	38800	39818.52	3.77	-2103	40566	39682	39016	38132	37466	39350	37800	33	11600	500	27930	50	1	6595192	2635	-4.80	0.88	12	0.19	-8331.00	45651.00	55500	20230308	-28.02	22650	20231024	76.38	44450	-10.12	20240305	32950	21.24	20240118	54400	-26.56	20230320	22650	76.38	20231024	4.15	N	063080	500	32 억	248511	N	N	21	N	N
122	20240308	160524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38800	-900	5	-2.27	4848922150	124525	29.12	39400	39900	38350	51600	27800	39700	38938.52	3.97	-18189	42300	41000	39200	37900	36100	41650	38550	33	11900	500	28580	50	1	6595192	2559	-4.66	0.85	12	1.89	-8331.00	45651.00	55500	20230308	-30.09	22650	20231024	71.30	44450	-12.71	20240305	32950	17.75	20240118	55500	-30.09	20230308	22650	71.30	20231024	4.24	N	063080	500	32 억	262037	N	N	21	N	N
123	20240308	150521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38600	-1100	5	-2.77	4625079450	118750	27.77	39400	39900	38350	51600	27800	39700	38947.03	3.97	-16849	42300	41000	39200	37900	36100	41650	38550	33	11900	500	28580	50	1	6595192	2546	-4.63	0.85	12	1.80	-8331.00	45651.00	55500	20230308	-30.45	22650	20231024	70.42	44450	-13.16	20240305	32950	17.15	20240118	55500	-30.45	20230308	22650	70.42	20231024	4.24	N	063080	500	32 억	262037	N	N	161	N	N
124	20240308	140520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38750	-950	5	-2.39	3902671150	100115	23.41	39400	39900	38350	51600	27800	39700	38980.74	3.97	-13485	42300	41000	39200	37900	36100	41650	38550	33	11900	500	28580	50	1	6595192	2556	-4.65	0.85	12	1.52	-8331.00	45651.00	55500	20230308	-30.18	22650	20231024	71.08	44450	-12.82	20240305	32950	17.60	20240118	55500	-30.18	20230308	22650	71.08	20231024	4.24	N	063080	500	32 억	262037	N	N	161	N	N
125	20240308	130518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38800	-900	5	-2.27	3509679450	89946	21.03	39400	39900	38350	51600	27800	39700	39018.65	3.97	-9267	42300	41000	39200	37900	36100	41650	38550	33	11900	500	28580	50	1	6595192	2559	-4.66	0.85	12	1.36	-8331.00	45651.00	55500	20230308	-30.09	22650	20231024	71.30	44450	-12.71	20240305	32950	17.75	20240118	55500	-30.09	20230308	22650	71.30	20231024	4.24	N	063080	500	32 억	262037	N	N	161	N	N
126	20240308	120521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38900	-800	5	-2.02	3182069700	81545	19.07	39400	39900	38350	51600	27800	39700	39020.93	3.97	-7362	42300	41000	39200	37900	36100	41650	38550	33	11900	500	28580	50	1	6595192	2566	-4.67	0.85	12	1.24	-8331.00	45651.00	55500	20230308	-29.91	22650	20231024	71.74	44450	-12.49	20240305	32950	18.06	20240118	55500	-29.91	20230308	22650	71.74	20231024	4.24	N	063080	500	32 억	262037	N	N	161	N	N
127	20240308	110519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39000	-700	5	-1.76	2806055300	71873	16.81	39400	39900	38350	51600	27800	39700	39040.40	3.97	-6071	42300	41000	39200	37900	36100	41650	38550	33	11900	500	28580	50	1	6595192	2572	-4.68	0.85	12	1.09	-8331.00	45651.00	55500	20230308	-29.73	22650	20231024	72.19	44450	-12.26	20240305	32950	18.36	20240118	55500	-29.73	20230308	22650	72.19	20231024	4.24	N	063080	500	32 억	262037	N	N	161	N	N
128	20240308	100517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39100	-600	5	-1.51	1852167450	47234	11.05	39400	39900	38500	51600	27800	39700	39210.94	3.97	466	42300	41000	39200	37900	36100	41650	38550	33	11900	500	28580	50	1	6595192	2579	-4.69	0.86	12	0.72	-8331.00	45651.00	55500	20230308	-29.55	22650	20231024	72.63	44450	-12.04	20240305	32950	18.66	20240118	55500	-29.55	20230308	22650	72.63	20231024	4.24	N	063080	500	32 억	262037	N	N	161	N	N
129	20240308	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39800	100	2	0.25	473940700	11998	2.81	39400	39900	39200	51600	27800	39700	39498.98	3.97	-1296	42300	41000	39200	37900	36100	41650	38550	33	11900	500	28580	50	1	6595192	2625	-4.78	0.87	12	0.18	-8331.00	45651.00	55500	20230308	-28.29	22650	20231024	75.72	44450	-10.46	20240305	32950	20.79	20240118	55500	-28.29	20230308	22650	75.72	20231024	4.24	N	063080	500	32 억	262037	N	N	161	N	N
130	20240307	160517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39700	1900	2	5.03	16561589700	418830	156.70	38250	40500	37400	49100	26500	37800	39542.35	3.67	2808	39000	38400	37650	37050	36300	38475	37125	33	11300	500	27210	50	1	6595192	2618	-4.77	0.87	12	6.35	-8331.00	45651.00	55500	20230308	-28.47	22650	20231024	75.28	44450	-10.69	20240305	32950	20.49	20240118	55500	-28.47	20230308	22650	75.28	20231024	3.73	N	063080	500	32 억	241909	N	N	161	N	N
131	20240307	150458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39950	2150	2	5.69	15656282200	396072	148.18	38250	40500	37400	49100	26500	37800	39528.88	3.67	-4969	39000	38400	37650	37050	36300	38475	37125	33	11300	500	27210	50	1	6595192	2635	-4.80	0.88	12	6.01	-8331.00	45651.00	55500	20230308	-28.02	22650	20231024	76.38	44450	-10.12	20240305	32950	21.24	20240118	55500	-28.02	20230308	22650	76.38	20231024	3.73	N	063080	500	32 억	241909	N	N	7	N	N
132	20240307	140510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40350	2550	2	6.75	14134513900	358108	133.98	38250	40500	37400	49100	26500	37800	39469.98	3.67	1969	39000	38400	37650	37050	36300	38475	37125	33	11300	500	27210	50	1	6595192	2661	-4.84	0.88	12	5.43	-8331.00	45651.00	55500	20230308	-27.30	22650	20231024	78.15	44450	-9.22	20240305	32950	22.46	20240118	55500	-27.30	20230308	22650	78.15	20231024	3.73	N	063080	500	32 억	241909	N	N	7	N	N
133	20240307	130512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39600	1800	2	4.76	12960781400	328787	123.01	38250	40500	37400	49100	26500	37800	39419.99	3.67	2623	39000	38400	37650	37050	36300	38475	37125	33	11300	500	27210	50	1	6595192	2612	-4.75	0.87	12	4.99	-8331.00	45651.00	55500	20230308	-28.65	22650	20231024	74.83	44450	-10.91	20240305	32950	20.18	20240118	55500	-28.65	20230308	22650	74.83	20231024	3.73	N	063080	500	32 억	241909	N	N	7	N	N
134	20240307	120515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40000	2200	2	5.82	11415588950	290181	108.56	38250	40500	37400	49100	26500	37800	39339.55	3.67	-4274	39000	38400	37650	37050	36300	38475	37125	33	11300	500	27210	50	1	6595192	2638	-4.80	0.88	12	4.40	-8331.00	45651.00	55500	20230308	-27.93	22650	20231024	76.60	44450	-10.01	20240305	32950	21.40	20240118	55500	-27.93	20230308	22650	76.60	20231024	3.73	N	063080	500	32 억	241909	N	N	7	N	N
135	20240307	110518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40300	2500	2	6.61	10148477150	258465	96.70	38250	40500	37400	49100	26500	37800	39264.42	3.67	-2876	39000	38400	37650	37050	36300	38475	37125	33	11300	500	27210	50	1	6595192	2658	-4.84	0.88	12	3.92	-8331.00	45651.00	55500	20230308	-27.39	22650	20231024	77.92	44450	-9.34	20240305	32950	22.31	20240118	55500	-27.39	20230308	22650	77.92	20231024	3.73	N	063080	500	32 억	241909	N	N	7	N	N
136	20240307	100513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38900	1100	2	2.91	4529256450	117347	43.90	38250	39400	37400	49100	26500	37800	38597.12	3.67	5537	39000	38400	37650	37050	36300	38475	37125	33	11300	500	27210	50	1	6595192	2566	-4.67	0.85	12	1.78	-8331.00	45651.00	55500	20230308	-29.91	22650	20231024	71.74	44450	-12.49	20240305	32950	18.06	20240118	55500	-29.91	20230308	22650	71.74	20231024	3.73	N	063080	500	32 억	241909	N	N	7	N	N
137	20240307	090514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38750	950	2	2.51	834529200	21701	8.12	38250	38800	38000	49100	26500	37800	38455.79	3.67	4340	39000	38400	37650	37050	36300	38475	37125	33	11300	500	27210	50	1	6595192	2556	-4.65	0.85	12	0.33	-8331.00	45651.00	55500	20230308	-30.18	22650	20231024	71.08	44450	-12.82	20240305	32950	17.60	20240118	55500	-30.18	20230308	22650	71.08	20231024	3.73	N	063080	500	32 억	241909	N	N	7	N	N
138	20240306	160513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37800	-1450	5	-3.69	9810426650	262041	15.76	37800	38250	36900	51000	27500	39250	37436.77	3.72	-138	48683	43966	39733	35016	30783	46325	37375	33	11750	500	28260	50	1	6595192	2493	-4.54	0.83	12	3.97	-8331.00	45651.00	55500	20230308	-31.89	22650	20231024	66.89	44450	-14.96	20240305	32950	14.72	20240118	55500	-31.89	20230308	22650	66.89	20231024	3.75	N	063080	500	32 억	245609	N	N	7	N	N
139	20240306	150513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	-1800	5	-4.59	9284772200	248088	14.92	37800	38250	36900	51000	27500	39250	37425.32	3.72	-214	48683	43966	39733	35016	30783	46325	37375	33	11750	500	28260	50	1	6595192	2470	-4.50	0.82	12	3.76	-8331.00	45651.00	55500	20230308	-32.52	22650	20231024	65.34	44450	-15.75	20240305	32950	13.66	20240118	55500	-32.52	20230308	22650	65.34	20231024	3.75	N	063080	500	32 억	245609	N	N	9	N	N
140	20240306	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37050	-2200	5	-5.61	7544908150	201242	12.10	37800	38250	37000	51000	27500	39250	37491.72	3.72	-14572	48683	43966	39733	35016	30783	46325	37375	33	11750	500	28260	50	1	6595192	2444	-4.45	0.81	12	3.05	-8331.00	45651.00	55500	20230308	-33.24	22650	20231024	63.58	44450	-16.65	20240305	32950	12.44	20240118	55500	-33.24	20230308	22650	63.58	20231024	3.75	N	063080	500	32 억	245609	N	N	9	N	N
141	20240306	130515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	-1800	5	-4.59	6707082500	178718	10.75	37800	38250	37000	51000	27500	39250	37528.86	3.72	-15273	48683	43966	39733	35016	30783	46325	37375	33	11750	500	28260	50	1	6595192	2470	-4.50	0.82	12	2.71	-8331.00	45651.00	55500	20230308	-32.52	22650	20231024	65.34	44450	-15.75	20240305	32950	13.66	20240118	55500	-32.52	20230308	22650	65.34	20231024	3.75	N	063080	500	32 억	245609	N	N	9	N	N
142	20240306	120515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	-2100	5	-5.35	6293244400	167643	10.08	37800	38250	37000	51000	27500	39250	37539.56	3.72	-13786	48683	43966	39733	35016	30783	46325	37375	33	11750	500	28260	50	1	6595192	2450	-4.46	0.81	12	2.54	-8331.00	45651.00	55500	20230308	-33.06	22650	20231024	64.02	44450	-16.42	20240305	32950	12.75	20240118	55500	-33.06	20230308	22650	64.02	20231024	3.75	N	063080	500	32 억	245609	N	N	9	N	N
143	20240306	110511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37500	-1750	5	-4.46	5412391000	143979	8.66	37800	38250	37000	51000	27500	39250	37591.53	3.72	-8616	48683	43966	39733	35016	30783	46325	37375	33	11750	500	28260	50	1	6595192	2473	-4.50	0.82	12	2.18	-8331.00	45651.00	55500	20230308	-32.43	22650	20231024	65.56	44450	-15.64	20240305	32950	13.81	20240118	55500	-32.43	20230308	22650	65.56	20231024	3.75	N	063080	500	32 억	245609	N	N	9	N	N
144	20240306	100504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	-1650	5	-4.20	4347358250	115669	6.95	37800	38250	37000	51000	27500	39250	37584.47	3.72	-8215	48683	43966	39733	35016	30783	46325	37375	33	11750	500	28260	50	1	6595192	2480	-4.51	0.82	12	1.75	-8331.00	45651.00	55500	20230308	-32.25	22650	20231024	66.00	44450	-15.41	20240305	32950	14.11	20240118	55500	-32.25	20230308	22650	66.00	20231024	3.75	N	063080	500	32 억	245609	N	N	9	N	N
145	20240306	090512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37400	-1850	5	-4.71	1604587450	42709	2.57	37800	38150	37100	51000	27500	39250	37570.24	3.72	-8507	48683	43966	39733	35016	30783	46325	37375	33	11750	500	28260	50	1	6595192	2467	-4.49	0.82	12	0.65	-8331.00	45651.00	55500	20230308	-32.61	22650	20231024	65.12	44450	-15.86	20240305	32950	13.51	20240118	55500	-32.61	20230308	22650	65.12	20231024	3.75	N	063080	500	32 억	245609	N	N	9	N	N
146	20240305	160508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39250	3100	2	8.58	67764095500	1643304	3678.85	36650	44450	35500	46950	25350	36150	41238.53	3.56	10055	38450	37300	36550	35400	34650	36925	35025	33	10800	500	26020	50	1	6595192	2589	-4.71	0.86	12	24.92	-8331.00	45651.00	55500	20230308	-29.28	22650	20231024	73.29	44450	-11.70	20240305	32950	19.12	20240118	55500	-29.28	20230308	22650	73.29	20231024	3.68	N	063080	500	32 억	234902	N	N	9	N	N
147	20240305	150509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39400	3250	2	8.99	66391698250	1608363	3600.62	36650	44450	35500	46950	25350	36150	41279.05	3.56	12858	38450	37300	36550	35400	34650	36925	35025	33	10800	500	26020	50	1	6595192	2599	-4.73	0.86	12	24.39	-8331.00	45651.00	55500	20230308	-29.01	22650	20231024	73.95	44450	-11.36	20240305	32950	19.58	20240118	55500	-29.01	20230308	22650	73.95	20231024	3.68	N	063080	500	32 억	234902	N	N	48	N	N
148	20240305	140504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40700	4550	2	12.59	60867395200	1469205	3289.09	36650	44450	35500	46950	25350	36150	41428.80	3.56	-4975	38450	37300	36550	35400	34650	36925	35025	33	10800	500	26020	50	1	6595192	2684	-4.89	0.89	12	22.28	-8331.00	45651.00	55500	20230308	-26.67	22650	20231024	79.69	44450	-8.44	20240305	32950	23.52	20240118	55500	-26.67	20230308	22650	79.69	20231024	3.68	N	063080	500	32 억	234902	N	N	48	N	N
149	20240305	130508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42500	6350	2	17.57	34021762250	825681	1848.44	36650	44450	35500	46950	25350	36150	41204.49	3.56	-2310	38450	37300	36550	35400	34650	36925	35025	33	10800	500	26020	50	1	6595192	2803	-5.10	0.93	12	12.52	-8331.00	45651.00	55500	20230308	-23.42	22650	20231024	87.64	44450	-4.39	20240305	32950	28.98	20240118	55500	-23.42	20230308	22650	87.64	20231024	3.68	N	063080	500	32 억	234902	N	N	48	N	N
150	20240305	120506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37400	1250	2	3.46	4004928550	108027	241.84	36650	38200	35500	46950	25350	36150	37073.40	3.56	-2082	38450	37300	36550	35400	34650	36925	35025	33	10800	500	26020	50	1	6595192	2467	-4.49	0.82	12	1.64	-8331.00	45651.00	55500	20230308	-32.61	22650	20231024	65.12	42650	-12.31	20240111	32950	13.51	20240118	55500	-32.61	20230308	22650	65.12	20231024	3.68	N	063080	500	32 억	234902	N	N	48	N	N
151	20240305	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37050	900	2	2.49	2038886150	55692	124.68	36650	37700	35500	46950	25350	36150	36610.04	3.56	-4228	38450	37300	36550	35400	34650	36925	35025	33	10800	500	26020	50	1	6595192	2444	-4.45	0.81	12	0.84	-8331.00	45651.00	55500	20230308	-33.24	22650	20231024	63.58	42650	-13.13	20240111	32950	12.44	20240118	55500	-33.24	20230308	22650	63.58	20231024	3.68	N	063080	500	32 억	234902	N	N	48	N	N
152	20240305	100503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	-450	5	-1.24	701714600	19350	43.32	36650	37250	35500	46950	25350	36150	36264.32	3.56	-3240	38450	37300	36550	35400	34650	36925	35025	33	10800	500	26020	50	1	6595192	2354	-4.29	0.78	12	0.29	-8331.00	45651.00	55500	20230308	-35.68	22650	20231024	57.62	42650	-16.30	20240111	32950	8.35	20240118	55500	-35.68	20230308	22650	57.62	20231024	3.68	N	063080	500	32 억	234902	N	N	48	N	N
153	20240305	090504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	1050	2	2.90	165917150	4505	10.09	36650	37250	36600	46950	25350	36150	36829.56	3.56	-681	38450	37300	36550	35400	34650	36925	35025	33	10800	500	26020	50	1	6595192	2453	-4.47	0.81	12	0.07	-8331.00	45651.00	55500	20230308	-32.97	22650	20231024	64.24	42650	-12.78	20240111	32950	12.90	20240118	55500	-32.97	20230308	22650	64.24	20231024	3.68	N	063080	500	32 억	234902	N	N	48	N	N
154	20240304	160505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36150	250	2	0.70	1614729150	44284	26.72	36450	37700	35800	46650	25150	35900	36464.00	3.62	-4072	40100	38000	36800	34700	33500	37400	34100	33	10750	500	25840	50	1	6595192	2384	-4.34	0.79	12	0.67	-8331.00	45651.00	55500	20230308	-34.86	22650	20231024	59.60	42650	-15.24	20240111	32950	9.71	20240118	55500	-34.86	20230308	22650	59.60	20231024	3.77	N	063080	500	32 억	238962	N	N	48	N	N
155	20240304	150502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36050	150	2	0.42	1521390600	41699	25.16	36450	37700	35800	46650	25150	35900	36485.95	3.62	-3963	40100	38000	36800	34700	33500	37400	34100	33	10750	500	25840	50	1	6595192	2378	-4.33	0.79	12	0.63	-8331.00	45651.00	55500	20230308	-35.05	22650	20231024	59.16	42650	-15.47	20240111	32950	9.41	20240118	55500	-35.05	20230308	22650	59.16	20231024	3.77	N	063080	500	32 억	238962	N	N	34	N	N
156	20240304	140435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35950	50	2	0.14	1342614150	36752	22.18	36450	37700	35800	46650	25150	35900	36532.82	3.62	-3673	40100	38000	36800	34700	33500	37400	34100	33	10750	500	25840	50	1	6595192	2371	-4.32	0.79	12	0.56	-8331.00	45651.00	55500	20230308	-35.23	22650	20231024	58.72	42650	-15.71	20240111	32950	9.10	20240118	55500	-35.23	20230308	22650	58.72	20231024	3.77	N	063080	500	32 억	238962	N	N	34	N	N
157	20240304	130459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36000	100	2	0.28	1173681950	32050	19.34	36450	37700	36000	46650	25150	35900	36621.76	3.62	-3171	40100	38000	36800	34700	33500	37400	34100	33	10750	500	25840	50	1	6595192	2374	-4.32	0.79	12	0.49	-8331.00	45651.00	55500	20230308	-35.14	22650	20231024	58.94	42650	-15.59	20240111	32950	9.26	20240118	55500	-35.14	20230308	22650	58.94	20231024	3.77	N	063080	500	32 억	238962	N	N	34	N	N
158	20240304	120437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36350	450	2	1.25	1014042550	27632	16.67	36450	37700	36150	46650	25150	35900	36699.95	3.62	-2742	40100	38000	36800	34700	33500	37400	34100	33	10750	500	25840	50	1	6595192	2397	-4.36	0.80	12	0.42	-8331.00	45651.00	55500	20230308	-34.50	22650	20231024	60.49	42650	-14.77	20240111	32950	10.32	20240118	55500	-34.50	20230308	22650	60.49	20231024	3.77	N	063080	500	32 억	238962	N	N	34	N	N
159	20240304	110457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36350	450	2	1.25	967044900	26335	15.89	36450	37700	36200	46650	25150	35900	36722.87	3.62	-2670	40100	38000	36800	34700	33500	37400	34100	33	10750	500	25840	50	1	6595192	2397	-4.36	0.80	12	0.40	-8331.00	45651.00	55500	20230308	-34.50	22650	20231024	60.49	42650	-14.77	20240111	32950	10.32	20240118	55500	-34.50	20230308	22650	60.49	20231024	3.77	N	063080	500	32 억	238962	N	N	34	N	N
160	20240304	100456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36850	950	2	2.65	768303300	20897	12.61	36450	37700	36200	46650	25150	35900	36768.82	3.62	-585	40100	38000	36800	34700	33500	37400	34100	33	10750	500	25840	50	1	6595192	2430	-4.42	0.81	12	0.32	-8331.00	45651.00	55500	20230308	-33.60	22650	20231024	62.69	42650	-13.60	20240111	32950	11.84	20240118	55500	-33.60	20230308	22650	62.69	20231024	3.77	N	063080	500	32 억	238962	N	N	34	N	N
161	20240304	090457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36700	800	2	2.23	124313900	3404	2.05	36450	36800	36250	46650	25150	35900	36531.64	3.62	-119	40100	38000	36800	34700	33500	37400	34100	33	10750	500	25840	50	1	6595192	2420	-4.41	0.80	12	0.05	-8331.00	45651.00	55500	20230308	-33.87	22650	20231024	62.03	42650	-13.95	20240111	32950	11.38	20240118	55500	-33.87	20230308	22650	62.03	20231024	3.77	N	063080	500	32 억	238962	N	N	34	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History