KissMeData/060240/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 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	investmentCareful	shortOverheated
2	20240329	160549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1903	3	2	0.16	332490232	176394	43.43	1877	1935	1810	2470	1330	1900	1884.93	21.79	-35043	2026	1963	1857	1794	1688	1994	1825	131	570	500	1360	1	1	25429284	484	-4.16	1.60	12	0.69	-457.00	1189.00	2780	20230621	-31.55	1135	20231024	67.67	1994	-4.56	20240105	1390	36.91	20240306	2780	-31.55	20230621	1135	67.67	20231024	1.27	N	060240	500	130 억	5541040	N	N	N	N
3	20240329	150551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1885	-15	5	-0.79	298722752	158429	39.00	1877	1935	1810	2470	1330	1900	1885.53	21.79	-32369	2026	1963	1857	1794	1688	1994	1825	131	570	500	1360	1	1	25429284	479	-4.12	1.59	12	0.62	-457.00	1189.00	2780	20230621	-32.19	1135	20231024	66.08	1994	-5.47	20240105	1390	35.61	20240306	2780	-32.19	20230621	1135	66.08	20231024	1.27	N	060240	500	130 억	5541040	N	N	N	N
4	20240329	140544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1896	-4	5	-0.21	252693574	134188	33.03	1877	1935	1810	2470	1330	1900	1883.13	21.79	-27891	2026	1963	1857	1794	1688	1994	1825	131	570	500	1360	1	1	25429284	482	-4.15	1.59	12	0.53	-457.00	1189.00	2780	20230621	-31.80	1135	20231024	67.05	1994	-4.91	20240105	1390	36.40	20240306	2780	-31.80	20230621	1135	67.05	20231024	1.27	N	060240	500	130 억	5541040	N	N	N	N
5	20240329	130539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1896	-4	5	-0.21	227988247	121171	29.83	1877	1935	1810	2470	1330	1900	1881.54	21.79	-26220	2026	1963	1857	1794	1688	1994	1825	131	570	500	1360	1	1	25429284	482	-4.15	1.59	12	0.48	-457.00	1189.00	2780	20230621	-31.80	1135	20231024	67.05	1994	-4.91	20240105	1390	36.40	20240306	2780	-31.80	20230621	1135	67.05	20231024	1.27	N	060240	500	130 억	5541040	N	N	N	N
6	20240329	120544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1902	2	2	0.11	208795195	111040	27.34	1877	1935	1810	2470	1330	1900	1880.36	21.79	-26144	2026	1963	1857	1794	1688	1994	1825	131	570	500	1360	1	1	25429284	484	-4.16	1.60	12	0.44	-457.00	1189.00	2780	20230621	-31.58	1135	20231024	67.58	1994	-4.61	20240105	1390	36.83	20240306	2780	-31.58	20230621	1135	67.58	20231024	1.27	N	060240	500	130 억	5541040	N	N	N	N
7	20240329	110537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1884	-16	5	-0.84	142234964	76022	18.72	1877	1935	1810	2470	1330	1900	1870.96	21.79	-16985	2026	1963	1857	1794	1688	1994	1825	131	570	500	1360	1	1	25429284	479	-4.12	1.58	12	0.30	-457.00	1189.00	2780	20230621	-32.23	1135	20231024	65.99	1994	-5.52	20240105	1390	35.54	20240306	2780	-32.23	20230621	1135	65.99	20231024	1.27	N	060240	500	130 억	5541040	N	N	N	N
8	20240329	100539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1858	-42	5	-2.21	86781764	46617	11.48	1877	1907	1810	2470	1330	1900	1861.57	21.79	-14065	2026	1963	1857	1794	1688	1994	1825	131	570	500	1360	1	1	25429284	472	-4.07	1.56	12	0.18	-457.00	1189.00	2780	20230621	-33.17	1135	20231024	63.70	1994	-6.82	20240105	1390	33.67	20240306	2780	-33.17	20230621	1135	63.70	20231024	1.27	N	060240	500	130 억	5541040	N	N	N	N
9	20240329	090536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1900	0	3	0.00	12029504	6385	1.57	1877	1907	1876	2470	1330	1900	1883.98	21.79	200	2026	1963	1857	1794	1688	1994	1825	131	570	500	1360	1	1	25429284	483	-4.16	1.60	12	0.03	-457.00	1189.00	2780	20230621	-31.65	1135	20231024	67.40	1994	-4.71	20240105	1390	36.69	20240306	2780	-31.65	20230621	1135	67.40	20231024	1.27	N	060240	500	130 억	5541040	N	N	N	N
10	20240328	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1900	6	2	0.32	750922774	404580	32.96	1850	1920	1751	2460	1326	1894	1856.03	21.62	-14829	2092	1993	1864	1765	1636	2042	1814	131	566	500	1360	1	1	25429284	483	-4.16	1.60	12	1.59	-457.00	1189.00	2780	20230621	-31.65	1135	20231024	67.40	1994	-4.71	20240105	1390	36.69	20240306	2780	-31.65	20230621	1135	67.40	20231024	1.37	N	060240	500	130 억	5498831	N	N	N	N
11	20240328	150544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1899	5	2	0.26	705373282	380547	31.00	1850	1920	1751	2460	1326	1894	1853.55	21.62	-16963	2092	1993	1864	1765	1636	2042	1814	131	566	500	1360	1	1	25429284	483	-4.16	1.60	12	1.50	-457.00	1189.00	2780	20230621	-31.69	1135	20231024	67.31	1994	-4.76	20240105	1390	36.62	20240306	2780	-31.69	20230621	1135	67.31	20231024	1.37	N	060240	500	130 억	5498831	N	N	N	N
12	20240328	140535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1902	8	2	0.42	625184714	338213	27.55	1850	1920	1751	2460	1326	1894	1848.45	21.62	697	2092	1993	1864	1765	1636	2042	1814	131	566	500	1360	1	1	25429284	484	-4.16	1.60	12	1.33	-457.00	1189.00	2780	20230621	-31.58	1135	20231024	67.58	1994	-4.61	20240105	1390	36.83	20240306	2780	-31.58	20230621	1135	67.58	20231024	1.37	N	060240	500	130 억	5498831	N	N	N	N
13	20240328	130534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1899	5	2	0.26	513568973	279642	22.78	1850	1910	1751	2460	1326	1894	1836.46	21.62	8710	2092	1993	1864	1765	1636	2042	1814	131	566	500	1360	1	1	25429284	483	-4.16	1.60	12	1.10	-457.00	1189.00	2780	20230621	-31.69	1135	20231024	67.31	1994	-4.76	20240105	1390	36.62	20240306	2780	-31.69	20230621	1135	67.31	20231024	1.37	N	060240	500	130 억	5498831	N	N	N	N
14	20240328	120539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1829	-65	5	-3.43	431649831	235885	19.22	1850	1910	1751	2460	1326	1894	1829.83	21.62	19718	2092	1993	1864	1765	1636	2042	1814	131	566	500	1360	1	1	25429284	465	-4.00	1.54	12	0.93	-457.00	1189.00	2780	20230621	-34.21	1135	20231024	61.15	1994	-8.27	20240105	1390	31.58	20240306	2780	-34.21	20230621	1135	61.15	20231024	1.37	N	060240	500	130 억	5498831	N	N	N	N
15	20240328	110538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1841	-53	5	-2.80	404003515	220701	17.98	1850	1910	1751	2460	1326	1894	1830.46	21.62	23308	2092	1993	1864	1765	1636	2042	1814	131	566	500	1360	1	1	25429284	468	-4.03	1.55	12	0.87	-457.00	1189.00	2780	20230621	-33.78	1135	20231024	62.20	1994	-7.67	20240105	1390	32.45	20240306	2780	-33.78	20230621	1135	62.20	20231024	1.37	N	060240	500	130 억	5498831	N	N	N	N
16	20240328	100535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1798	-96	5	-5.07	357631141	195118	15.90	1850	1910	1751	2460	1326	1894	1832.80	21.62	19098	2092	1993	1864	1765	1636	2042	1814	131	566	500	1360	1	1	25429284	457	-3.93	1.51	12	0.77	-457.00	1189.00	2780	20230621	-35.32	1135	20231024	58.41	1994	-9.83	20240105	1390	29.35	20240306	2780	-35.32	20230621	1135	58.41	20231024	1.37	N	060240	500	130 억	5498831	N	N	N	N
17	20240328	090547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1877	-17	5	-0.90	39599041	21254	1.73	1850	1877	1850	2460	1326	1894	1862.69	21.62	5947	2092	1993	1864	1765	1636	2042	1814	131	566	500	1360	1	1	25429284	477	-4.11	1.58	12	0.08	-457.00	1189.00	2780	20230621	-32.48	1135	20231024	65.37	1994	-5.87	20240105	1390	35.04	20240306	2780	-32.48	20230621	1135	65.37	20231024	1.37	N	060240	500	130 억	5498831	N	N	N	N
18	20240327	160544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1894	156	2	8.98	2251151539	1222460	74.27	1738	1963	1735	2255	1217	1738	1841.48	21.83	-44568	1883	1810	1673	1600	1463	1847	1637	131	517	500	1250	1	1	25429284	482	-4.14	1.59	12	4.81	-457.00	1189.00	2780	20230621	-31.87	1135	20231024	66.87	1994	-5.02	20240105	1390	36.26	20240306	2780	-31.87	20230621	1135	66.87	20231024	1.41	N	060240	500	130 억	5551939	N	N	N	N
19	20240327	150546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1879	141	2	8.11	2149071778	1168491	70.99	1738	1963	1735	2255	1217	1738	1839.19	21.83	-47437	1883	1810	1673	1600	1463	1847	1637	131	517	500	1250	1	1	25429284	478	-4.11	1.58	12	4.60	-457.00	1189.00	2780	20230621	-32.41	1135	20231024	65.55	1994	-5.77	20240105	1390	35.18	20240306	2780	-32.41	20230621	1135	65.55	20231024	1.41	N	060240	500	130 억	5551939	N	N	N	N
20	20240327	140546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1834	96	2	5.52	1236883243	688334	41.82	1738	1890	1735	2255	1217	1738	1796.92	21.83	-43134	1883	1810	1673	1600	1463	1847	1637	131	517	500	1250	1	1	25429284	466	-4.01	1.54	12	2.71	-457.00	1189.00	2780	20230621	-34.03	1135	20231024	61.59	1994	-8.02	20240105	1390	31.94	20240306	2780	-34.03	20230621	1135	61.59	20231024	1.41	N	060240	500	130 억	5551939	N	N	N	N
21	20240327	130546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1776	38	2	2.19	1082613367	602941	36.63	1738	1890	1735	2255	1217	1738	1795.55	21.83	-46006	1883	1810	1673	1600	1463	1847	1637	131	517	500	1250	1	1	25429284	452	-3.89	1.49	12	2.37	-457.00	1189.00	2780	20230621	-36.12	1135	20231024	56.48	1994	-10.93	20240105	1390	27.77	20240306	2780	-36.12	20230621	1135	56.48	20231024	1.41	N	060240	500	130 억	5551939	N	N	N	N
22	20240327	120546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1774	36	2	2.07	1016188749	565667	34.37	1738	1890	1735	2255	1217	1738	1796.44	21.83	-49298	1883	1810	1673	1600	1463	1847	1637	131	517	500	1250	1	1	25429284	451	-3.88	1.49	12	2.22	-457.00	1189.00	2780	20230621	-36.19	1135	20231024	56.30	1994	-11.03	20240105	1390	27.63	20240306	2780	-36.19	20230621	1135	56.30	20231024	1.41	N	060240	500	130 억	5551939	N	N	N	N
23	20240327	110544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1748	10	2	0.58	959772891	533543	32.41	1738	1890	1735	2255	1217	1738	1798.87	21.83	-53620	1883	1810	1673	1600	1463	1847	1637	131	517	500	1250	1	1	25429284	445	-3.82	1.47	12	2.10	-457.00	1189.00	2780	20230621	-37.12	1135	20231024	54.01	1994	-12.34	20240105	1390	25.76	20240306	2780	-37.12	20230621	1135	54.01	20231024	1.41	N	060240	500	130 억	5551939	N	N	N	N
24	20240327	100540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1746	8	2	0.46	890628636	494482	30.04	1738	1890	1735	2255	1217	1738	1801.13	21.83	-35501	1883	1810	1673	1600	1463	1847	1637	131	517	500	1250	1	1	25429284	444	-3.82	1.47	12	1.94	-457.00	1189.00	2780	20230621	-37.19	1135	20231024	53.83	1994	-12.44	20240105	1390	25.61	20240306	2780	-37.19	20230621	1135	53.83	20231024	1.41	N	060240	500	130 억	5551939	N	N	N	N
25	20240327	090546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1813	75	2	4.32	185590656	105038	6.38	1738	1813	1735	2255	1217	1738	1766.89	21.83	-29934	1883	1810	1673	1600	1463	1847	1637	131	517	500	1250	1	1	25429284	461	-3.97	1.52	12	0.41	-457.00	1189.00	2780	20230621	-34.78	1135	20231024	59.74	1994	-9.08	20240105	1390	30.43	20240306	2780	-34.78	20230621	1135	59.74	20231024	1.41	N	060240	500	130 억	5551939	N	N	N	N
26	20240326	160455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1738	206	2	13.45	2770237287	1640015	1211.60	1541	1746	1536	1991	1073	1532	1689.14	21.08	173669	1559	1545	1518	1504	1477	1552	1511	131	459	500	1100	1	1	25429284	442	-1.57	1.06	12	6.45	-1106.00	1643.00	2835	20230321	-38.69	1135	20231024	53.13	1994	-12.84	20240105	1390	25.04	20240306	2780	-37.48	20230621	1135	53.13	20231024	1.33	N	060240	500	130 억	5360499	N	N	N	N
27	20240326	150538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1728	196	2	12.79	2688448635	1592852	1176.76	1541	1746	1536	1991	1073	1532	1687.82	21.08	170184	1559	1545	1518	1504	1477	1552	1511	131	459	500	1100	1	1	25429284	439	-1.56	1.05	12	6.26	-1106.00	1643.00	2835	20230321	-39.05	1135	20231024	52.25	1994	-13.34	20240105	1390	24.32	20240306	2780	-37.84	20230621	1135	52.25	20231024	1.33	N	060240	500	130 억	5360499	N	N	N	N
28	20240326	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1736	204	2	13.32	2356274904	1401046	1035.06	1541	1738	1536	1991	1073	1532	1681.80	21.08	153231	1559	1545	1518	1504	1477	1552	1511	131	459	500	1100	1	1	25429284	441	-1.57	1.06	12	5.51	-1106.00	1643.00	2835	20230321	-38.77	1135	20231024	52.95	1994	-12.94	20240105	1390	24.89	20240306	2780	-37.55	20230621	1135	52.95	20231024	1.33	N	060240	500	130 억	5360499	N	N	N	N
29	20240326	130533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1684	152	2	9.92	1862868306	1113649	822.74	1541	1724	1536	1991	1073	1532	1672.76	21.08	85437	1559	1545	1518	1504	1477	1552	1511	131	459	500	1100	1	1	25429284	428	-1.52	1.02	12	4.38	-1106.00	1643.00	2835	20230321	-40.60	1135	20231024	48.37	1994	-15.55	20240105	1390	21.15	20240306	2780	-39.42	20230621	1135	48.37	20231024	1.33	N	060240	500	130 억	5360499	N	N	N	N
30	20240326	120536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1671	139	2	9.07	1100787568	664445	490.88	1541	1695	1536	1991	1073	1532	1656.70	21.08	88488	1559	1545	1518	1504	1477	1552	1511	131	459	500	1100	1	1	25429284	425	-1.51	1.02	12	2.61	-1106.00	1643.00	2835	20230321	-41.06	1135	20231024	47.22	1994	-16.20	20240105	1390	20.22	20240306	2780	-39.89	20230621	1135	47.22	20231024	1.33	N	060240	500	130 억	5360499	N	N	N	N
31	20240326	110529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1657	125	2	8.16	963652037	581945	429.93	1541	1695	1536	1991	1073	1532	1655.92	21.08	56280	1559	1545	1518	1504	1477	1552	1511	131	459	500	1100	1	1	25429284	421	-1.50	1.01	12	2.29	-1106.00	1643.00	2835	20230321	-41.55	1135	20231024	45.99	1994	-16.90	20240105	1390	19.21	20240306	2780	-40.40	20230621	1135	45.99	20231024	1.33	N	060240	500	130 억	5360499	N	N	N	N
32	20240326	100537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1655	123	2	8.03	897646564	541914	400.35	1541	1695	1536	1991	1073	1532	1656.44	21.08	59774	1559	1545	1518	1504	1477	1552	1511	131	459	500	1100	1	1	25429284	421	-1.50	1.01	12	2.13	-1106.00	1643.00	2835	20230321	-41.62	1135	20231024	45.81	1994	-17.00	20240105	1390	19.06	20240306	2780	-40.47	20230621	1135	45.81	20231024	1.33	N	060240	500	130 억	5360499	N	N	N	N
33	20240326	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1599	67	2	4.37	36491616	23174	17.12	1541	1599	1536	1991	1073	1532	1574.68	21.08	4587	1559	1545	1518	1504	1477	1552	1511	131	459	500	1100	1	1	25429284	407	-1.45	0.97	12	0.09	-1106.00	1643.00	2835	20230321	-43.60	1135	20231024	40.88	1994	-19.81	20240105	1390	15.04	20240306	2780	-42.48	20230621	1135	40.88	20231024	1.33	N	060240	500	130 억	5360499	N	N	N	N
34	20240325	160554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1532	22	2	1.46	204030040	134409	109.07	1510	1532	1491	1963	1057	1510	1517.98	20.92	40540	1554	1531	1491	1468	1428	1543	1480	131	453	500	1080	1	1	25429284	390	-1.39	0.93	12	0.53	-1106.00	1643.00	2835	20230321	-45.96	1135	20231024	34.98	1994	-23.17	20240105	1390	10.22	20240306	2780	-44.89	20230621	1135	34.98	20231024	1.30	N	060240	500	130 억	5319221	N	N	N	N
35	20240325	150557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1522	12	2	0.79	185187737	122088	99.07	1510	1532	1491	1963	1057	1510	1516.84	20.92	39706	1554	1531	1491	1468	1428	1543	1480	131	453	500	1080	1	1	25429284	387	-1.38	0.93	12	0.48	-1106.00	1643.00	2835	20230321	-46.31	1135	20231024	34.10	1994	-23.67	20240105	1390	9.50	20240306	2780	-45.25	20230621	1135	34.10	20231024	1.30	N	060240	500	130 억	5319221	N	N	N	N
36	20240325	140556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1522	12	2	0.79	177707539	117162	95.07	1510	1532	1491	1963	1057	1510	1516.77	20.92	38817	1554	1531	1491	1468	1428	1543	1480	131	453	500	1080	1	1	25429284	387	-1.38	0.93	12	0.46	-1106.00	1643.00	2835	20230321	-46.31	1135	20231024	34.10	1994	-23.67	20240105	1390	9.50	20240306	2780	-45.25	20230621	1135	34.10	20231024	1.30	N	060240	500	130 억	5319221	N	N	N	N
37	20240325	130557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1523	13	2	0.86	166051935	109506	88.86	1510	1532	1491	1963	1057	1510	1516.37	20.92	40245	1554	1531	1491	1468	1428	1543	1480	131	453	500	1080	1	1	25429284	387	-1.38	0.93	12	0.43	-1106.00	1643.00	2835	20230321	-46.28	1135	20231024	34.19	1994	-23.62	20240105	1390	9.57	20240306	2780	-45.22	20230621	1135	34.19	20231024	1.30	N	060240	500	130 억	5319221	N	N	N	N
38	20240325	120600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1520	10	2	0.66	153462586	101194	82.12	1510	1532	1491	1963	1057	1510	1516.52	20.92	37165	1554	1531	1491	1468	1428	1543	1480	131	453	500	1080	1	1	25429284	387	-1.37	0.93	12	0.40	-1106.00	1643.00	2835	20230321	-46.38	1135	20231024	33.92	1994	-23.77	20240105	1390	9.35	20240306	2780	-45.32	20230621	1135	33.92	20231024	1.30	N	060240	500	130 억	5319221	N	N	N	N
39	20240325	110556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1515	5	2	0.33	145950184	96252	78.11	1510	1532	1491	1963	1057	1510	1516.33	20.92	36743	1554	1531	1491	1468	1428	1543	1480	131	453	500	1080	1	1	25429284	385	-1.37	0.92	12	0.38	-1106.00	1643.00	2835	20230321	-46.56	1135	20231024	33.48	1994	-24.02	20240105	1390	8.99	20240306	2780	-45.50	20230621	1135	33.48	20231024	1.30	N	060240	500	130 억	5319221	N	N	N	N
40	20240325	100556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1526	16	2	1.06	86693955	57318	46.51	1510	1526	1491	1963	1057	1510	1512.51	20.92	31239	1554	1531	1491	1468	1428	1543	1480	131	453	500	1080	1	1	25429284	388	-1.38	0.93	12	0.23	-1106.00	1643.00	2835	20230321	-46.17	1135	20231024	34.45	1994	-23.47	20240105	1390	9.78	20240306	2780	-45.11	20230621	1135	34.45	20231024	1.30	N	060240	500	130 억	5319221	N	N	N	N
41	20240325	090558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1491	-19	5	-1.26	3526146	2335	1.89	1510	1511	1491	1963	1057	1510	1510.13	20.92	-552	1554	1531	1491	1468	1428	1543	1480	131	453	500	1080	1	1	25429284	379	-1.35	0.91	12	0.01	-1106.00	1643.00	2835	20230321	-47.41	1135	20231024	31.37	1994	-25.23	20240105	1390	7.27	20240306	2780	-46.37	20230621	1135	31.37	20231024	1.30	N	060240	500	130 억	5319221	N	N	N	N
42	20240322	160556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1510	12	2	0.80	184430767	123232	186.46	1505	1514	1451	1947	1049	1498	1494.15	20.82	23926	1566	1532	1481	1447	1396	1506	1421	131	449	500	1070	1	1	25429284	384	-1.37	0.92	12	0.48	-1106.00	1643.00	2835	20230321	-46.74	1135	20231024	33.04	1994	-24.27	20240105	1390	8.63	20240306	2780	-45.68	20230621	1135	33.04	20231024	1.24	N	060240	500	130 억	5294150	N	N	N	N
43	20240322	150558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1506	8	2	0.53	148402211	99368	150.35	1505	1514	1451	1947	1049	1498	1493.46	20.82	23198	1566	1532	1481	1447	1396	1506	1421	131	449	500	1070	1	1	25429284	383	-1.36	0.92	12	0.39	-1106.00	1643.00	2835	20230321	-46.88	1135	20231024	32.69	1994	-24.47	20240105	1390	8.35	20240306	2780	-45.83	20230621	1135	32.69	20231024	1.24	N	060240	500	130 억	5294150	N	N	N	N
44	20240322	140553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1500	2	2	0.13	131710461	88232	133.50	1505	1514	1451	1947	1049	1498	1492.77	20.82	22174	1566	1532	1481	1447	1396	1506	1421	131	449	500	1070	1	1	25429284	381	-1.36	0.91	12	0.35	-1106.00	1643.00	2835	20230321	-47.09	1135	20231024	32.16	1994	-24.77	20240105	1390	7.91	20240306	2780	-46.04	20230621	1135	32.16	20231024	1.24	N	060240	500	130 억	5294150	N	N	N	N
45	20240322	130556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1510	12	2	0.80	111476698	74768	113.13	1505	1514	1451	1947	1049	1498	1490.97	20.82	22018	1566	1532	1481	1447	1396	1506	1421	131	449	500	1070	1	1	25429284	384	-1.37	0.92	12	0.29	-1106.00	1643.00	2835	20230321	-46.74	1135	20231024	33.04	1994	-24.27	20240105	1390	8.63	20240306	2780	-45.68	20230621	1135	33.04	20231024	1.24	N	060240	500	130 억	5294150	N	N	N	N
46	20240322	120551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1492	-6	5	-0.40	70311906	47307	71.58	1505	1505	1451	1947	1049	1498	1486.29	20.82	-494	1566	1532	1481	1447	1396	1506	1421	131	449	500	1070	1	1	25429284	379	-1.35	0.91	12	0.19	-1106.00	1643.00	2835	20230321	-47.37	1135	20231024	31.45	1994	-25.18	20240105	1390	7.34	20240306	2780	-46.33	20230621	1135	31.45	20231024	1.24	N	060240	500	130 억	5294150	N	N	N	N
47	20240322	110556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1497	-1	5	-0.07	58261021	39235	59.37	1505	1505	1451	1947	1049	1498	1484.92	20.82	-961	1566	1532	1481	1447	1396	1506	1421	131	449	500	1070	1	1	25429284	381	-1.35	0.91	12	0.15	-1106.00	1643.00	2835	20230321	-47.20	1135	20231024	31.89	1994	-24.92	20240105	1390	7.70	20240306	2780	-46.15	20230621	1135	31.89	20231024	1.24	N	060240	500	130 억	5294150	N	N	N	N
48	20240322	100552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1496	-2	5	-0.13	36474282	24687	37.35	1505	1505	1451	1947	1049	1498	1477.47	20.82	851	1566	1532	1481	1447	1396	1506	1421	131	449	500	1070	1	1	25429284	380	-1.35	0.91	12	0.10	-1106.00	1643.00	2835	20230321	-47.23	1135	20231024	31.81	1994	-24.97	20240105	1390	7.63	20240306	2780	-46.19	20230621	1135	31.81	20231024	1.24	N	060240	500	130 억	5294150	N	N	N	N
49	20240322	090551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1460	-38	5	-2.54	13810221	9372	14.18	1505	1505	1451	1947	1049	1498	1473.56	20.82	2693	1566	1532	1481	1447	1396	1506	1421	131	449	500	1070	1	1	25429284	371	-1.32	0.89	12	0.04	-1106.00	1643.00	2835	20230321	-48.50	1135	20231024	28.63	1994	-26.78	20240105	1390	5.04	20240306	2780	-47.48	20230621	1135	28.63	20231024	1.24	N	060240	500	130 억	5294150	N	N	N	N
50	20240321	160551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1498	-8	5	-0.53	98615836	66088	35.28	1510	1515	1430	1957	1055	1506	1492.19	20.80	3379	1577	1541	1507	1471	1437	1524	1454	131	451	500	1080	1	1	25429284	381	-1.35	0.91	12	0.26	-1106.00	1643.00	2835	20230321	-47.16	1135	20231024	31.98	1994	-24.87	20240105	1390	7.77	20240306	2835	-47.16	20230321	1135	31.98	20231024	1.32	N	060240	500	130 억	5288969	N	N	N	N
51	20240321	150552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1493	-13	5	-0.86	92685983	62119	33.16	1510	1515	1430	1957	1055	1506	1492.07	20.80	3873	1577	1541	1507	1471	1437	1524	1454	131	451	500	1080	1	1	25429284	380	-1.35	0.91	12	0.24	-1106.00	1643.00	2835	20230321	-47.34	1135	20231024	31.54	1994	-25.13	20240105	1390	7.41	20240306	2835	-47.34	20230321	1135	31.54	20231024	1.32	N	060240	500	130 억	5288969	N	N	N	N
52	20240321	140553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1499	-7	5	-0.46	78746421	52802	28.19	1510	1515	1430	1957	1055	1506	1491.35	20.80	6058	1577	1541	1507	1471	1437	1524	1454	131	451	500	1080	1	1	25429284	381	-1.36	0.91	12	0.21	-1106.00	1643.00	2835	20230321	-47.13	1135	20231024	32.07	1994	-24.82	20240105	1390	7.84	20240306	2835	-47.13	20230321	1135	32.07	20231024	1.32	N	060240	500	130 억	5288969	N	N	N	N
53	20240321	130547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1499	-7	5	-0.46	71030055	47654	25.44	1510	1515	1430	1957	1055	1506	1490.54	20.80	6747	1577	1541	1507	1471	1437	1524	1454	131	451	500	1080	1	1	25429284	381	-1.36	0.91	12	0.19	-1106.00	1643.00	2835	20230321	-47.13	1135	20231024	32.07	1994	-24.82	20240105	1390	7.84	20240306	2835	-47.13	20230321	1135	32.07	20231024	1.32	N	060240	500	130 억	5288969	N	N	N	N
54	20240321	120553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1493	-13	5	-0.86	69618001	46710	24.94	1510	1515	1430	1957	1055	1506	1490.43	20.80	6840	1577	1541	1507	1471	1437	1524	1454	131	451	500	1080	1	1	25429284	380	-1.35	0.91	12	0.18	-1106.00	1643.00	2835	20230321	-47.34	1135	20231024	31.54	1994	-25.13	20240105	1390	7.41	20240306	2835	-47.34	20230321	1135	31.54	20231024	1.32	N	060240	500	130 억	5288969	N	N	N	N
55	20240321	110550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1492	-14	5	-0.93	65944260	44254	23.63	1510	1515	1430	1957	1055	1506	1490.13	20.80	7246	1577	1541	1507	1471	1437	1524	1454	131	451	500	1080	1	1	25429284	379	-1.35	0.91	12	0.17	-1106.00	1643.00	2835	20230321	-47.37	1135	20231024	31.45	1994	-25.18	20240105	1390	7.34	20240306	2835	-47.37	20230321	1135	31.45	20231024	1.32	N	060240	500	130 억	5288969	N	N	N	N
56	20240321	100554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1495	-11	5	-0.73	58092380	38996	20.82	1510	1515	1430	1957	1055	1506	1489.70	20.80	6217	1577	1541	1507	1471	1437	1524	1454	131	451	500	1080	1	1	25429284	380	-1.35	0.91	12	0.15	-1106.00	1643.00	2835	20230321	-47.27	1135	20231024	31.72	1994	-25.03	20240105	1390	7.55	20240306	2835	-47.27	20230321	1135	31.72	20231024	1.32	N	060240	500	130 억	5288969	N	N	N	N
57	20240321	090554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1512	6	2	0.40	1267516	839	0.45	1510	1515	1510	1957	1055	1506	1510.75	20.80	-18	1577	1541	1507	1471	1437	1524	1454	131	451	500	1080	1	1	25429284	384	-1.37	0.92	12	0.00	-1106.00	1643.00	2835	20230321	-46.67	1135	20231024	33.22	1994	-24.17	20240105	1390	8.78	20240306	2835	-46.67	20230321	1135	33.22	20231024	1.32	N	060240	500	130 억	5288969	N	N	N	N
58	20240320	160547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1506	-37	5	-2.40	278983669	187303	222.38	1543	1543	1473	2005	1081	1543	1489.46	20.88	-23647	1612	1577	1540	1505	1468	1595	1523	131	462	500	1110	1	1	25429284	383	-1.36	0.92	12	0.74	-1106.00	1643.00	2835	20230321	-46.88	1135	20231024	32.69	1994	-24.47	20240105	1390	8.35	20240306	2835	-46.88	20230321	1135	32.69	20231024	1.40	N	060240	500	130 억	5310470	N	N	N	N
59	20240320	150548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1485	-58	5	-3.76	260995797	175220	208.03	1543	1543	1473	2005	1081	1543	1489.53	20.88	-22363	1612	1577	1540	1505	1468	1595	1523	131	462	500	1110	1	1	25429284	378	-1.34	0.90	12	0.69	-1106.00	1643.00	2835	20230321	-47.62	1135	20231024	30.84	1994	-25.53	20240105	1390	6.83	20240306	2835	-47.62	20230321	1135	30.84	20231024	1.40	N	060240	500	130 억	5310470	N	N	N	N
60	20240320	140552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1485	-58	5	-3.76	251922391	169100	200.77	1543	1543	1473	2005	1081	1543	1489.78	20.88	-20564	1612	1577	1540	1505	1468	1595	1523	131	462	500	1110	1	1	25429284	378	-1.34	0.90	12	0.66	-1106.00	1643.00	2835	20230321	-47.62	1135	20231024	30.84	1994	-25.53	20240105	1390	6.83	20240306	2835	-47.62	20230321	1135	30.84	20231024	1.40	N	060240	500	130 억	5310470	N	N	N	N
61	20240320	130554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1480	-63	5	-4.08	227088994	152283	180.80	1543	1543	1479	2005	1081	1543	1491.23	20.88	-18408	1612	1577	1540	1505	1468	1595	1523	131	462	500	1110	1	1	25429284	376	-1.34	0.90	12	0.60	-1106.00	1643.00	2835	20230321	-47.80	1135	20231024	30.40	1994	-25.78	20240105	1390	6.47	20240306	2835	-47.80	20230321	1135	30.40	20231024	1.40	N	060240	500	130 억	5310470	N	N	N	N
62	20240320	120549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1493	-50	5	-3.24	178045148	119211	141.54	1543	1543	1485	2005	1081	1543	1493.53	20.88	-10651	1612	1577	1540	1505	1468	1595	1523	131	462	500	1110	1	1	25429284	380	-1.35	0.91	12	0.47	-1106.00	1643.00	2835	20230321	-47.34	1135	20231024	31.54	1994	-25.13	20240105	1390	7.41	20240306	2835	-47.34	20230321	1135	31.54	20231024	1.40	N	060240	500	130 억	5310470	N	N	N	N
63	20240320	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1491	-52	5	-3.37	176337426	118069	140.18	1543	1543	1485	2005	1081	1543	1493.51	20.88	-10927	1612	1577	1540	1505	1468	1595	1523	131	462	500	1110	1	1	25429284	379	-1.35	0.91	12	0.46	-1106.00	1643.00	2835	20230321	-47.41	1135	20231024	31.37	1994	-25.23	20240105	1390	7.27	20240306	2835	-47.41	20230321	1135	31.37	20231024	1.40	N	060240	500	130 억	5310470	N	N	N	N
64	20240320	100547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1502	-41	5	-2.66	78731026	52643	62.50	1543	1543	1485	2005	1081	1543	1495.56	20.88	-10027	1612	1577	1540	1505	1468	1595	1523	131	462	500	1110	1	1	25429284	382	-1.36	0.91	12	0.21	-1106.00	1643.00	2835	20230321	-47.02	1135	20231024	32.33	1994	-24.67	20240105	1390	8.06	20240306	2835	-47.02	20230321	1135	32.33	20231024	1.40	N	060240	500	130 억	5310470	N	N	N	N
65	20240320	090545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1504	-39	5	-2.53	11027479	7302	8.67	1543	1543	1504	2005	1081	1543	1510.20	20.88	4110	1612	1577	1540	1505	1468	1595	1523	131	462	500	1110	1	1	25429284	382	-1.36	0.92	12	0.03	-1106.00	1643.00	2835	20230321	-46.95	1135	20231024	32.51	1994	-24.57	20240105	1390	8.20	20240306	2835	-46.95	20230321	1135	32.51	20231024	1.40	N	060240	500	130 억	5310470	N	N	N	N
66	20240319	160540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1543	-13	5	-0.84	128836264	84221	128.85	1528	1575	1503	2020	1090	1556	1529.58	20.91	-6746	1595	1575	1560	1540	1525	1568	1533	131	464	500	1120	1	1	25429284	392	-1.40	0.94	12	0.33	-1106.00	1643.00	2835	20230321	-45.57	1135	20231024	35.95	1994	-22.62	20240105	1390	11.01	20240306	2835	-45.57	20230321	1135	35.95	20231024	1.45	N	060240	500	130 억	5316145	N	N	N	N
67	20240319	150548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1503	-53	5	-3.41	109852924	71705	109.70	1528	1575	1503	2020	1090	1556	1532.01	20.91	-4814	1595	1575	1560	1540	1525	1568	1533	131	464	500	1120	1	1	25429284	382	-1.36	0.91	12	0.28	-1106.00	1643.00	2835	20230321	-46.98	1135	20231024	32.42	1994	-24.62	20240105	1390	8.13	20240306	2835	-46.98	20230321	1135	32.42	20231024	1.45	N	060240	500	130 억	5316145	N	N	N	N
68	20240319	140548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1515	-41	5	-2.63	90631420	58973	90.23	1528	1575	1510	2020	1090	1556	1536.83	20.91	-4582	1595	1575	1560	1540	1525	1568	1533	131	464	500	1120	1	1	25429284	385	-1.37	0.92	12	0.23	-1106.00	1643.00	2835	20230321	-46.56	1135	20231024	33.48	1994	-24.02	20240105	1390	8.99	20240306	2835	-46.56	20230321	1135	33.48	20231024	1.45	N	060240	500	130 억	5316145	N	N	N	N
69	20240319	130520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1517	-39	5	-2.51	89542971	58255	89.13	1528	1575	1510	2020	1090	1556	1537.09	20.91	-3972	1595	1575	1560	1540	1525	1568	1533	131	464	500	1120	1	1	25429284	386	-1.37	0.92	12	0.23	-1106.00	1643.00	2835	20230321	-46.49	1135	20231024	33.66	1994	-23.92	20240105	1390	9.14	20240306	2835	-46.49	20230321	1135	33.66	20231024	1.45	N	060240	500	130 억	5316145	N	N	N	N
70	20240319	120546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1540	-16	5	-1.03	42945021	27651	42.30	1528	1575	1528	2020	1090	1556	1553.11	20.91	-3657	1595	1575	1560	1540	1525	1568	1533	131	464	500	1120	1	1	25429284	392	-1.39	0.94	12	0.11	-1106.00	1643.00	2835	20230321	-45.68	1135	20231024	35.68	1994	-22.77	20240105	1390	10.79	20240306	2835	-45.68	20230321	1135	35.68	20231024	1.45	N	060240	500	130 억	5316145	N	N	N	N
71	20240319	110543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1540	-16	5	-1.03	41536488	26737	40.91	1528	1575	1528	2020	1090	1556	1553.52	20.91	-4314	1595	1575	1560	1540	1525	1568	1533	131	464	500	1120	1	1	25429284	392	-1.39	0.94	12	0.11	-1106.00	1643.00	2835	20230321	-45.68	1135	20231024	35.68	1994	-22.77	20240105	1390	10.79	20240306	2835	-45.68	20230321	1135	35.68	20231024	1.45	N	060240	500	130 억	5316145	N	N	N	N
72	20240319	100547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1558	2	2	0.13	16909723	10837	16.58	1528	1575	1528	2020	1090	1556	1560.37	20.91	-3857	1595	1575	1560	1540	1525	1568	1533	131	464	500	1120	1	1	25429284	396	-1.41	0.95	12	0.04	-1106.00	1643.00	2835	20230321	-45.04	1135	20231024	37.27	1994	-21.87	20240105	1390	12.09	20240306	2835	-45.04	20230321	1135	37.27	20231024	1.45	N	060240	500	130 억	5316145	N	N	N	N
73	20240319	090546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1545	-11	5	-0.71	6116217	3939	6.03	1528	1559	1528	2020	1090	1556	1552.73	20.91	-3435	1595	1575	1560	1540	1525	1568	1533	131	464	500	1120	1	1	25429284	393	-1.40	0.94	12	0.02	-1106.00	1643.00	2835	20230321	-45.50	1135	20231024	36.12	1994	-22.52	20240105	1390	11.15	20240306	2835	-45.50	20230321	1135	36.12	20231024	1.45	N	060240	500	130 억	5316145	N	N	N	N
74	20240318	160543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1556	-14	5	-0.89	101528549	65045	48.39	1570	1580	1545	2040	1099	1570	1560.90	20.84	-5005	1608	1589	1551	1532	1494	1598	1541	131	470	500	1130	1	1	25429284	396	-1.41	0.95	12	0.26	-1106.00	1643.00	2835	20230321	-45.11	1135	20231024	37.09	1994	-21.97	20240105	1390	11.94	20240306	2835	-45.11	20230321	1135	37.09	20231024	1.44	N	060240	500	130 억	5299553	N	N	N	N
75	20240318	150545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-11	5	-0.70	98003350	62782	46.70	1570	1580	1545	2040	1099	1570	1561.01	20.84	-4953	1608	1589	1551	1532	1494	1598	1541	131	470	500	1130	1	1	25429284	396	-1.41	0.95	12	0.25	-1106.00	1643.00	2835	20230321	-45.01	1135	20231024	37.36	1994	-21.82	20240105	1390	12.16	20240306	2835	-45.01	20230321	1135	37.36	20231024	1.44	N	060240	500	130 억	5299553	N	N	N	N
76	20240318	140543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1572	2	2	0.13	86199132	55249	41.10	1570	1580	1545	2040	1099	1570	1560.19	20.84	-4459	1608	1589	1551	1532	1494	1598	1541	131	470	500	1130	1	1	25429284	400	-1.42	0.96	12	0.22	-1106.00	1643.00	2835	20230321	-44.55	1135	20231024	38.50	1994	-21.16	20240105	1390	13.09	20240306	2835	-44.55	20230321	1135	38.50	20231024	1.44	N	060240	500	130 억	5299553	N	N	N	N
77	20240318	130543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1566	-4	5	-0.25	79969125	51279	38.15	1570	1580	1545	2040	1099	1570	1559.49	20.84	-2868	1608	1589	1551	1532	1494	1598	1541	131	470	500	1130	1	1	25429284	398	-1.42	0.95	12	0.20	-1106.00	1643.00	2835	20230321	-44.76	1135	20231024	37.97	1994	-21.46	20240105	1390	12.66	20240306	2835	-44.76	20230321	1135	37.97	20231024	1.44	N	060240	500	130 억	5299553	N	N	N	N
78	20240318	120541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1572	2	2	0.13	74751941	47945	35.67	1570	1580	1545	2040	1099	1570	1559.12	20.84	-2531	1608	1589	1551	1532	1494	1598	1541	131	470	500	1130	1	1	25429284	400	-1.42	0.96	12	0.19	-1106.00	1643.00	2835	20230321	-44.55	1135	20231024	38.50	1994	-21.16	20240105	1390	13.09	20240306	2835	-44.55	20230321	1135	38.50	20231024	1.44	N	060240	500	130 억	5299553	N	N	N	N
79	20240318	110544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1580	10	2	0.64	72961147	46807	34.82	1570	1580	1545	2040	1099	1570	1558.77	20.84	-2435	1608	1589	1551	1532	1494	1598	1541	131	470	500	1130	1	1	25429284	402	-1.43	0.96	12	0.18	-1106.00	1643.00	2835	20230321	-44.27	1135	20231024	39.21	1994	-20.76	20240105	1390	13.67	20240306	2835	-44.27	20230321	1135	39.21	20231024	1.44	N	060240	500	130 억	5299553	N	N	N	N
80	20240318	100543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-11	5	-0.70	55742424	35814	26.64	1570	1571	1545	2040	1099	1570	1556.44	20.84	-1066	1608	1589	1551	1532	1494	1598	1541	131	470	500	1130	1	1	25429284	396	-1.41	0.95	12	0.14	-1106.00	1643.00	2835	20230321	-45.01	1135	20231024	37.36	1994	-21.82	20240105	1390	12.16	20240306	2835	-45.01	20230321	1135	37.36	20231024	1.44	N	060240	500	130 억	5299553	N	N	N	N
81	20240318	090542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1553	-17	5	-1.08	3029918	1942	1.44	1570	1570	1551	2040	1099	1570	1560.20	20.84	-424	1608	1589	1551	1532	1494	1598	1541	131	470	500	1130	1	1	25429284	395	-1.40	0.95	12	0.01	-1106.00	1643.00	2835	20230321	-45.22	1135	20231024	36.83	1994	-22.12	20240105	1390	11.73	20240306	2835	-45.22	20230321	1135	36.83	20231024	1.44	N	060240	500	130 억	5299553	N	N	N	N
82	20240315	160536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1570	18	2	1.16	205041896	134277	63.73	1559	1570	1513	2015	1087	1552	1527.00	20.77	16616	1690	1620	1580	1510	1470	1601	1491	131	463	500	1110	1	1	25429284	399	-1.42	0.96	12	0.53	-1106.00	1643.00	2835	20230321	-44.62	1135	20231024	38.33	1994	-21.26	20240105	1390	12.95	20240306	2835	-44.62	20230321	1135	38.33	20231024	1.44	N	060240	500	130 억	5281571	N	N	N	N
83	20240315	150512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1545	-7	5	-0.45	191842907	125740	59.68	1559	1570	1513	2015	1087	1552	1525.71	20.77	16986	1690	1620	1580	1510	1470	1601	1491	131	463	500	1110	1	1	25429284	393	-1.40	0.94	12	0.49	-1106.00	1643.00	2835	20230321	-45.50	1135	20231024	36.12	1994	-22.52	20240105	1390	11.15	20240306	2835	-45.50	20230321	1135	36.12	20231024	1.44	N	060240	500	130 억	5281571	N	N	N	N
84	20240315	140509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1534	-18	5	-1.16	147917506	97010	46.05	1559	1570	1513	2015	1087	1552	1524.77	20.77	432	1690	1620	1580	1510	1470	1601	1491	131	463	500	1110	1	1	25429284	390	-1.39	0.93	12	0.38	-1106.00	1643.00	2835	20230321	-45.89	1135	20231024	35.15	1994	-23.07	20240105	1390	10.36	20240306	2835	-45.89	20230321	1135	35.15	20231024	1.44	N	060240	500	130 억	5281571	N	N	N	N
85	20240315	130539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1531	-21	5	-1.35	144844435	95003	45.09	1559	1570	1513	2015	1087	1552	1524.63	20.77	2132	1690	1620	1580	1510	1470	1601	1491	131	463	500	1110	1	1	25429284	389	-1.38	0.93	12	0.37	-1106.00	1643.00	2835	20230321	-46.00	1135	20231024	34.89	1994	-23.22	20240105	1390	10.14	20240306	2835	-46.00	20230321	1135	34.89	20231024	1.44	N	060240	500	130 억	5281571	N	N	N	N
86	20240315	120540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1524	-28	5	-1.80	125459397	82277	39.05	1559	1570	1513	2015	1087	1552	1524.84	20.77	-3288	1690	1620	1580	1510	1470	1601	1491	131	463	500	1110	1	1	25429284	388	-1.38	0.93	12	0.32	-1106.00	1643.00	2835	20230321	-46.24	1135	20231024	34.27	1994	-23.57	20240105	1390	9.64	20240306	2835	-46.24	20230321	1135	34.27	20231024	1.44	N	060240	500	130 억	5281571	N	N	N	N
87	20240315	110533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1521	-31	5	-2.00	102361026	67050	31.82	1559	1570	1513	2015	1087	1552	1526.64	20.77	-5878	1690	1620	1580	1510	1470	1601	1491	131	463	500	1110	1	1	25429284	387	-1.38	0.93	12	0.26	-1106.00	1643.00	2835	20230321	-46.35	1135	20231024	34.01	1994	-23.72	20240105	1390	9.42	20240306	2835	-46.35	20230321	1135	34.01	20231024	1.44	N	060240	500	130 억	5281571	N	N	N	N
88	20240315	100537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1526	-26	5	-1.68	62724053	40941	19.43	1559	1570	1513	2015	1087	1552	1532.06	20.77	-8343	1690	1620	1580	1510	1470	1601	1491	131	463	500	1110	1	1	25429284	388	-1.38	0.93	12	0.16	-1106.00	1643.00	2835	20230321	-46.17	1135	20231024	34.45	1994	-23.47	20240105	1390	9.78	20240306	2835	-46.17	20230321	1135	34.45	20231024	1.44	N	060240	500	130 억	5281571	N	N	N	N
89	20240315	090540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1556	4	2	0.26	9090564	5832	2.77	1559	1570	1542	2015	1087	1552	1558.74	20.77	-4081	1690	1620	1580	1510	1470	1601	1491	131	463	500	1110	1	1	25429284	396	-1.41	0.95	12	0.02	-1106.00	1643.00	2835	20230321	-45.11	1135	20231024	37.09	1994	-21.97	20240105	1390	11.94	20240306	2835	-45.11	20230321	1135	37.09	20231024	1.44	N	060240	500	130 억	5281571	N	N	N	N
90	20240314	160532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1552	-46	5	-2.88	335159144	210684	57.90	1600	1650	1540	2075	1119	1598	1590.82	20.97	-52678	1724	1660	1556	1492	1388	1693	1525	131	477	500	1150	1	1	25429284	395	-1.40	0.94	12	0.83	-1106.00	1643.00	2835	20230321	-45.26	1135	20231024	36.74	1994	-22.17	20240105	1390	11.65	20240306	2835	-45.26	20230321	1135	36.74	20231024	1.48	N	060240	500	130 억	5331354	N	N	N	N
91	20240314	150535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1543	-55	5	-3.44	331125198	208073	57.18	1600	1650	1540	2075	1119	1598	1591.39	20.97	-52139	1724	1660	1556	1492	1388	1693	1525	131	477	500	1150	1	1	25429284	392	-1.40	0.94	12	0.82	-1106.00	1643.00	2835	20230321	-45.57	1135	20231024	35.95	1994	-22.62	20240105	1390	11.01	20240306	2835	-45.57	20230321	1135	35.95	20231024	1.48	N	060240	500	130 억	5331354	N	N	N	N
92	20240314	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1550	-48	5	-3.00	276665767	172821	47.50	1600	1650	1545	2075	1119	1598	1600.88	20.97	-48932	1724	1660	1556	1492	1388	1693	1525	131	477	500	1150	1	1	25429284	394	-1.40	0.94	12	0.68	-1106.00	1643.00	2835	20230321	-45.33	1135	20231024	36.56	1994	-22.27	20240105	1390	11.51	20240306	2835	-45.33	20230321	1135	36.56	20231024	1.48	N	060240	500	130 억	5331354	N	N	N	N
93	20240314	130531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1557	-41	5	-2.57	255932182	159449	43.82	1600	1650	1551	2075	1119	1598	1605.10	20.97	-44445	1724	1660	1556	1492	1388	1693	1525	131	477	500	1150	1	1	25429284	396	-1.41	0.95	12	0.63	-1106.00	1643.00	2835	20230321	-45.08	1135	20231024	37.18	1994	-21.92	20240105	1390	12.01	20240306	2835	-45.08	20230321	1135	37.18	20231024	1.48	N	060240	500	130 억	5331354	N	N	N	N
94	20240314	120533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1579	-19	5	-1.19	225872949	140298	38.56	1600	1650	1569	2075	1119	1598	1609.95	20.97	-34096	1724	1660	1556	1492	1388	1693	1525	131	477	500	1150	1	1	25429284	402	-1.43	0.96	12	0.55	-1106.00	1643.00	2835	20230321	-44.30	1135	20231024	39.12	1994	-20.81	20240105	1390	13.60	20240306	2835	-44.30	20230321	1135	39.12	20231024	1.48	N	060240	500	130 억	5331354	N	N	N	N
95	20240314	110532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1578	-20	5	-1.25	213111781	132221	36.34	1600	1650	1569	2075	1119	1598	1611.78	20.97	-37481	1724	1660	1556	1492	1388	1693	1525	131	477	500	1150	1	1	25429284	401	-1.43	0.96	12	0.52	-1106.00	1643.00	2835	20230321	-44.34	1135	20231024	39.03	1994	-20.86	20240105	1390	13.53	20240306	2835	-44.34	20230321	1135	39.03	20231024	1.48	N	060240	500	130 억	5331354	N	N	N	N
96	20240314	100536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1597	-1	5	-0.06	191093058	118310	32.52	1600	1650	1569	2075	1119	1598	1615.19	20.97	-35051	1724	1660	1556	1492	1388	1693	1525	131	477	500	1150	1	1	25429284	406	-1.44	0.97	12	0.47	-1106.00	1643.00	2835	20230321	-43.67	1135	20231024	40.70	1994	-19.91	20240105	1390	14.89	20240306	2835	-43.67	20230321	1135	40.70	20231024	1.48	N	060240	500	130 억	5331354	N	N	N	N
97	20240314	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1620	22	2	1.38	29840344	18563	5.10	1600	1620	1600	2075	1119	1598	1607.52	20.97	-1791	1724	1660	1556	1492	1388	1693	1525	131	477	500	1150	1	1	25429284	412	-1.46	0.99	12	0.07	-1106.00	1643.00	2835	20230321	-42.86	1135	20231024	42.73	1994	-18.76	20240105	1390	16.55	20240306	2835	-42.86	20230321	1135	42.73	20231024	1.48	N	060240	500	130 억	5331354	N	N	N	N
98	20240313	160528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1598	99	2	6.60	575772636	363733	25.98	1532	1620	1452	1948	1050	1499	1582.95	20.82	29269	1806	1652	1562	1408	1318	1729	1485	131	449	500	1070	1	1	25429284	406	-1.44	0.97	12	1.43	-1106.00	1643.00	2835	20230321	-43.63	1135	20231024	40.79	1994	-19.86	20240105	1390	14.96	20240306	2835	-43.63	20230321	1135	40.79	20231024	1.48	N	060240	500	130 억	5295026	N	N	N	N
99	20240313	150527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1605	106	2	7.07	552314591	349038	24.93	1532	1620	1452	1948	1050	1499	1582.39	20.82	29828	1806	1652	1562	1408	1318	1729	1485	131	449	500	1070	1	1	25429284	408	-1.45	0.98	12	1.37	-1106.00	1643.00	2835	20230321	-43.39	1135	20231024	41.41	1994	-19.51	20240105	1390	15.47	20240306	2835	-43.39	20230321	1135	41.41	20231024	1.48	N	060240	500	130 억	5295026	N	N	N	N
100	20240313	140532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1615	116	2	7.74	504713522	319434	22.81	1532	1620	1452	1948	1050	1499	1580.02	20.82	26680	1806	1652	1562	1408	1318	1729	1485	131	449	500	1070	1	1	25429284	411	-1.46	0.98	12	1.26	-1106.00	1643.00	2835	20230321	-43.03	1135	20231024	42.29	1994	-19.01	20240105	1390	16.19	20240306	2835	-43.03	20230321	1135	42.29	20231024	1.48	N	060240	500	130 억	5295026	N	N	N	N
101	20240313	130533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1588	89	2	5.94	434729761	275783	19.70	1532	1620	1452	1948	1050	1499	1576.35	20.82	13659	1806	1652	1562	1408	1318	1729	1485	131	449	500	1070	1	1	25429284	404	-1.44	0.97	12	1.08	-1106.00	1643.00	2835	20230321	-43.99	1135	20231024	39.91	1994	-20.36	20240105	1390	14.24	20240306	2835	-43.99	20230321	1135	39.91	20231024	1.48	N	060240	500	130 억	5295026	N	N	N	N
102	20240313	120531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1607	108	2	7.20	403319091	256099	18.29	1532	1620	1452	1948	1050	1499	1574.86	20.82	10038	1806	1652	1562	1408	1318	1729	1485	131	449	500	1070	1	1	25429284	409	-1.45	0.98	12	1.01	-1106.00	1643.00	2835	20230321	-43.32	1135	20231024	41.59	1994	-19.41	20240105	1390	15.61	20240306	2835	-43.32	20230321	1135	41.59	20231024	1.48	N	060240	500	130 억	5295026	N	N	N	N
103	20240313	110528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1583	84	2	5.60	249374587	160110	11.43	1532	1603	1452	1948	1050	1499	1557.52	20.82	601	1806	1652	1562	1408	1318	1729	1485	131	449	500	1070	1	1	25429284	403	-1.43	0.96	12	0.63	-1106.00	1643.00	2835	20230321	-44.16	1135	20231024	39.47	1994	-20.61	20240105	1390	13.88	20240306	2835	-44.16	20230321	1135	39.47	20231024	1.48	N	060240	500	130 억	5295026	N	N	N	N
104	20240313	100526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1599	100	2	6.67	149689581	97439	6.96	1532	1600	1452	1948	1050	1499	1536.24	20.82	-3050	1806	1652	1562	1408	1318	1729	1485	131	449	500	1070	1	1	25429284	407	-1.45	0.97	12	0.38	-1106.00	1643.00	2835	20230321	-43.60	1135	20231024	40.88	1994	-19.81	20240105	1390	15.04	20240306	2835	-43.60	20230321	1135	40.88	20231024	1.48	N	060240	500	130 억	5295026	N	N	N	N
105	20240313	090529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1468	-31	5	-2.07	22792610	15326	1.09	1532	1533	1452	1948	1050	1499	1487.19	20.82	-8752	1806	1652	1562	1408	1318	1729	1485	131	449	500	1070	1	1	25429284	373	-1.33	0.89	12	0.06	-1106.00	1643.00	2835	20230321	-48.22	1135	20231024	29.34	1994	-26.38	20240105	1390	5.61	20240306	2835	-48.22	20230321	1135	29.34	20231024	1.48	N	060240	500	130 억	5295026	N	N	N	N
106	20240312	160522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1499	13	2	0.87	2252078111	1396911	509.43	1491	1716	1472	1931	1041	1486	1612.19	21.13	-60905	1548	1517	1458	1427	1368	1532	1442	131	445	500	1060	1	1	25429284	381	-1.36	0.91	12	5.49	-1106.00	1643.00	2835	20230321	-47.13	1135	20231024	32.07	1994	-24.82	20240105	1390	7.84	20240306	2835	-47.13	20230321	1135	32.07	20231024	1.55	N	060240	500	130 억	5374257	N	N	N	N
107	20240312	150521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1480	-6	5	-0.40	2216870062	1373347	500.84	1491	1716	1472	1931	1041	1486	1614.21	21.13	-55742	1548	1517	1458	1427	1368	1532	1442	131	445	500	1060	1	1	25429284	376	-1.34	0.90	12	5.40	-1106.00	1643.00	2835	20230321	-47.80	1135	20231024	30.40	1994	-25.78	20240105	1390	6.47	20240306	2835	-47.80	20230321	1135	30.40	20231024	1.55	N	060240	500	130 억	5374257	N	N	N	N
108	20240312	140517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1511	25	2	1.68	2070121542	1275881	465.30	1491	1716	1491	1931	1041	1486	1622.50	21.13	-30288	1548	1517	1458	1427	1368	1532	1442	131	445	500	1060	1	1	25429284	384	-1.37	0.92	12	5.02	-1106.00	1643.00	2835	20230321	-46.70	1135	20231024	33.13	1994	-24.22	20240105	1390	8.71	20240306	2835	-46.70	20230321	1135	33.13	20231024	1.55	N	060240	500	130 억	5374257	N	N	N	N
109	20240312	130501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1520	34	2	2.29	2009105543	1235476	450.56	1491	1716	1491	1931	1041	1486	1626.18	21.13	-15429	1548	1517	1458	1427	1368	1532	1442	131	445	500	1060	1	1	25429284	387	-1.37	0.93	12	4.86	-1106.00	1643.00	2835	20230321	-46.38	1135	20231024	33.92	1994	-23.77	20240105	1390	9.35	20240306	2835	-46.38	20230321	1135	33.92	20231024	1.55	N	060240	500	130 억	5374257	N	N	N	N
110	20240312	120525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1528	42	2	2.83	1969773276	1209597	441.12	1491	1716	1491	1931	1041	1486	1628.45	21.13	-14931	1548	1517	1458	1427	1368	1532	1442	131	445	500	1060	1	1	25429284	389	-1.38	0.93	12	4.76	-1106.00	1643.00	2835	20230321	-46.10	1135	20231024	34.63	1994	-23.37	20240105	1390	9.93	20240306	2835	-46.10	20230321	1135	34.63	20231024	1.55	N	060240	500	130 억	5374257	N	N	N	N
111	20240312	110522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1533	47	2	3.16	1916310076	1174730	428.41	1491	1716	1491	1931	1041	1486	1631.28	21.13	-11356	1548	1517	1458	1427	1368	1532	1442	131	445	500	1060	1	1	25429284	390	-1.39	0.93	12	4.62	-1106.00	1643.00	2835	20230321	-45.93	1135	20231024	35.07	1994	-23.12	20240105	1390	10.29	20240306	2835	-45.93	20230321	1135	35.07	20231024	1.55	N	060240	500	130 억	5374257	N	N	N	N
112	20240312	100522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1583	97	2	6.53	1685125960	1026849	374.48	1491	1716	1491	1931	1041	1486	1641.07	21.13	-34962	1548	1517	1458	1427	1368	1532	1442	131	445	500	1060	1	1	25429284	403	-1.43	0.96	12	4.04	-1106.00	1643.00	2835	20230321	-44.16	1135	20231024	39.47	1994	-20.61	20240105	1390	13.88	20240306	2835	-44.16	20230321	1135	39.47	20231024	1.55	N	060240	500	130 억	5374257	N	N	N	N
113	20240312	090521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1588	102	2	6.86	99302961	64178	23.40	1491	1588	1491	1931	1041	1486	1547.31	21.13	24425	1548	1517	1458	1427	1368	1532	1442	131	445	500	1060	1	1	25429284	404	-1.44	0.97	12	0.25	-1106.00	1643.00	2835	20230321	-43.99	1135	20231024	39.91	1994	-20.36	20240105	1390	14.24	20240306	2835	-43.99	20230321	1135	39.91	20231024	1.55	N	060240	500	130 억	5374257	N	N	N	N
114	20240311	160521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1486	74	2	5.24	388694794	266777	236.77	1412	1489	1399	1835	989	1412	1457.00	20.82	71648	1452	1432	1416	1396	1380	1424	1388	131	423	500	1010	1	1	25429284	378	-1.34	0.90	12	1.05	-1106.00	1643.00	2835	20230321	-47.58	1135	20231024	30.93	1994	-25.48	20240105	1390	6.91	20240306	2835	-47.58	20230321	1135	30.93	20231024	1.60	N	060240	500	130 억	5294063	N	N	N	N
115	20240311	150522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1485	73	2	5.17	375233354	257717	228.73	1412	1489	1399	1835	989	1412	1455.99	20.82	70261	1452	1432	1416	1396	1380	1424	1388	131	423	500	1010	1	1	25429284	378	-1.34	0.90	12	1.01	-1106.00	1643.00	2835	20230321	-47.62	1135	20231024	30.84	1994	-25.53	20240105	1390	6.83	20240306	2835	-47.62	20230321	1135	30.84	20231024	1.60	N	060240	500	130 억	5294063	N	N	N	N
116	20240311	140519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1479	67	2	4.75	340775650	234432	208.07	1412	1489	1399	1835	989	1412	1453.62	20.82	68214	1452	1432	1416	1396	1380	1424	1388	131	423	500	1010	1	1	25429284	376	-1.34	0.90	12	0.92	-1106.00	1643.00	2835	20230321	-47.83	1135	20231024	30.31	1994	-25.83	20240105	1390	6.40	20240306	2835	-47.83	20230321	1135	30.31	20231024	1.60	N	060240	500	130 억	5294063	N	N	N	N
117	20240311	130521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1469	57	2	4.04	317031964	218373	193.81	1412	1489	1399	1835	989	1412	1451.79	20.82	68800	1452	1432	1416	1396	1380	1424	1388	131	423	500	1010	1	1	25429284	374	-1.33	0.89	12	0.86	-1106.00	1643.00	2835	20230321	-48.18	1135	20231024	29.43	1994	-26.33	20240105	1390	5.68	20240306	2835	-48.18	20230321	1135	29.43	20231024	1.60	N	060240	500	130 억	5294063	N	N	N	N
118	20240311	120521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1453	41	2	2.90	298558152	205791	182.65	1412	1489	1399	1835	989	1412	1450.78	20.82	67949	1452	1432	1416	1396	1380	1424	1388	131	423	500	1010	1	1	25429284	369	-1.31	0.88	12	0.81	-1106.00	1643.00	2835	20230321	-48.75	1135	20231024	28.02	1994	-27.13	20240105	1390	4.53	20240306	2835	-48.75	20230321	1135	28.02	20231024	1.60	N	060240	500	130 억	5294063	N	N	N	N
119	20240311	110517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1458	46	2	3.26	273838289	188816	167.58	1412	1489	1399	1835	989	1412	1450.29	20.82	68171	1452	1432	1416	1396	1380	1424	1388	131	423	500	1010	1	1	25429284	371	-1.32	0.89	12	0.74	-1106.00	1643.00	2835	20230321	-48.57	1135	20231024	28.46	1994	-26.88	20240105	1390	4.89	20240306	2835	-48.57	20230321	1135	28.46	20231024	1.60	N	060240	500	130 억	5294063	N	N	N	N
120	20240311	100511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1454	42	2	2.97	183520478	127537	113.19	1412	1475	1399	1835	989	1412	1438.96	20.82	37899	1452	1432	1416	1396	1380	1424	1388	131	423	500	1010	1	1	25429284	370	-1.31	0.88	12	0.50	-1106.00	1643.00	2835	20230321	-48.71	1135	20231024	28.11	1994	-27.08	20240105	1390	4.60	20240306	2835	-48.71	20230321	1135	28.11	20231024	1.60	N	060240	500	130 억	5294063	N	N	N	N
121	20240311	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1401	-11	5	-0.78	5164042	3663	3.25	1412	1419	1401	1835	989	1412	1409.78	20.82	-1116	1452	1432	1416	1396	1380	1424	1388	131	423	500	1010	1	1	25429284	356	-1.27	0.85	12	0.01	-1106.00	1643.00	2835	20230321	-50.58	1135	20231024	23.44	1994	-29.74	20240105	1390	0.79	20240306	2835	-50.58	20230321	1135	23.44	20231024	1.60	N	060240	500	130 억	5294063	N	N	N	N
122	20240308	160519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1412	-4	5	-0.28	159267930	112670	88.08	1418	1436	1400	1840	992	1416	1413.58	20.88	-16743	1470	1442	1428	1400	1386	1436	1394	131	424	500	1010	1	1	25429284	359	-1.28	0.86	12	0.44	-1106.00	1643.00	2845	20230303	-50.37	1135	20231024	24.41	1994	-29.19	20240105	1390	1.58	20240306	2835	-50.19	20230321	1135	24.41	20231024	1.72	N	060240	500	130 억	5310806	N	N	N	N
123	20240308	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1403	-13	5	-0.92	149070845	105409	82.41	1418	1436	1400	1840	992	1416	1414.21	20.88	-15070	1470	1442	1428	1400	1386	1436	1394	131	424	500	1010	1	1	25429284	357	-1.27	0.85	12	0.41	-1106.00	1643.00	2845	20230303	-50.69	1135	20231024	23.61	1994	-29.64	20240105	1390	0.94	20240306	2835	-50.51	20230321	1135	23.61	20231024	1.72	N	060240	500	130 억	5310806	N	N	N	N
124	20240308	140515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1412	-4	5	-0.28	129177082	91227	71.32	1418	1436	1400	1840	992	1416	1416.00	20.88	-15269	1470	1442	1428	1400	1386	1436	1394	131	424	500	1010	1	1	25429284	359	-1.28	0.86	12	0.36	-1106.00	1643.00	2845	20230303	-50.37	1135	20231024	24.41	1994	-29.19	20240105	1390	1.58	20240306	2835	-50.19	20230321	1135	24.41	20231024	1.72	N	060240	500	130 억	5310806	N	N	N	N
125	20240308	130513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1412	-4	5	-0.28	125868970	88884	69.49	1418	1436	1400	1840	992	1416	1416.10	20.88	-15299	1470	1442	1428	1400	1386	1436	1394	131	424	500	1010	1	1	25429284	359	-1.28	0.86	12	0.35	-1106.00	1643.00	2845	20230303	-50.37	1135	20231024	24.41	1994	-29.19	20240105	1390	1.58	20240306	2835	-50.19	20230321	1135	24.41	20231024	1.72	N	060240	500	130 억	5310806	N	N	N	N
126	20240308	120515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1421	5	2	0.35	78984299	55488	43.38	1418	1436	1414	1840	992	1416	1423.45	20.88	-5054	1470	1442	1428	1400	1386	1436	1394	131	424	500	1010	1	1	25429284	361	-1.28	0.86	12	0.22	-1106.00	1643.00	2845	20230303	-50.05	1135	20231024	25.20	1994	-28.74	20240105	1390	2.23	20240306	2835	-49.88	20230321	1135	25.20	20231024	1.72	N	060240	500	130 억	5310806	N	N	N	N
127	20240308	110514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1417	1	2	0.07	58026139	40707	31.82	1418	1436	1416	1840	992	1416	1425.46	20.88	-1098	1470	1442	1428	1400	1386	1436	1394	131	424	500	1010	1	1	25429284	360	-1.28	0.86	12	0.16	-1106.00	1643.00	2845	20230303	-50.19	1135	20231024	24.85	1994	-28.94	20240105	1390	1.94	20240306	2835	-50.02	20230321	1135	24.85	20231024	1.72	N	060240	500	130 억	5310806	N	N	N	N
128	20240308	100511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1420	4	2	0.28	44179070	30949	24.20	1418	1436	1416	1840	992	1416	1427.48	20.88	-177	1470	1442	1428	1400	1386	1436	1394	131	424	500	1010	1	1	25429284	361	-1.28	0.86	12	0.12	-1106.00	1643.00	2845	20230303	-50.09	1135	20231024	25.11	1994	-28.79	20240105	1390	2.16	20240306	2835	-49.91	20230321	1135	25.11	20231024	1.72	N	060240	500	130 억	5310806	N	N	N	N
129	20240308	090510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1417	1	2	0.07	2015224	1422	1.11	1418	1428	1416	1840	992	1416	1417.18	20.88	-172	1470	1442	1428	1400	1386	1436	1394	131	424	500	1010	1	1	25429284	360	-1.28	0.86	12	0.01	-1106.00	1643.00	2845	20230303	-50.19	1135	20231024	24.85	1994	-28.94	20240105	1390	1.94	20240306	2835	-50.02	20230321	1135	24.85	20231024	1.72	N	060240	500	130 억	5310806	N	N	N	N
130	20240307	160512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1416	16	2	1.14	183523068	127910	126.67	1423	1456	1414	1820	980	1400	1434.78	20.85	9328	1473	1436	1413	1376	1353	1425	1365	131	420	500	1000	1	1	25429284	360	-1.28	0.86	12	0.50	-1106.00	1643.00	2890	20230302	-51.00	1135	20231024	24.76	1994	-28.99	20240105	1390	1.87	20240306	2835	-50.05	20230321	1135	24.76	20231024	1.75	N	060240	500	130 억	5301338	N	N	N	N
131	20240307	150453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1427	27	2	1.93	176092561	122686	121.49	1423	1456	1414	1820	980	1400	1435.31	20.85	10715	1473	1436	1413	1376	1353	1425	1365	131	420	500	1000	1	1	25429284	363	-1.29	0.87	12	0.48	-1106.00	1643.00	2890	20230302	-50.62	1135	20231024	25.73	1994	-28.44	20240105	1390	2.66	20240306	2835	-49.66	20230321	1135	25.73	20231024	1.75	N	060240	500	130 억	5301338	N	N	N	N
132	20240307	140505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1430	30	2	2.14	150923911	104995	103.97	1423	1456	1414	1820	980	1400	1437.44	20.85	11952	1473	1436	1413	1376	1353	1425	1365	131	420	500	1000	1	1	25429284	364	-1.29	0.87	12	0.41	-1106.00	1643.00	2890	20230302	-50.52	1135	20231024	25.99	1994	-28.28	20240105	1390	2.88	20240306	2835	-49.56	20230321	1135	25.99	20231024	1.75	N	060240	500	130 억	5301338	N	N	N	N
133	20240307	130507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1438	38	2	2.71	136770744	95079	94.15	1423	1456	1414	1820	980	1400	1438.50	20.85	13316	1473	1436	1413	1376	1353	1425	1365	131	420	500	1000	1	1	25429284	366	-1.30	0.88	12	0.37	-1106.00	1643.00	2890	20230302	-50.24	1135	20231024	26.70	1994	-27.88	20240105	1390	3.45	20240306	2835	-49.28	20230321	1135	26.70	20231024	1.75	N	060240	500	130 억	5301338	N	N	N	N
134	20240307	120510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1427	27	2	1.93	125052921	86877	86.03	1423	1456	1414	1820	980	1400	1439.42	20.85	11295	1473	1436	1413	1376	1353	1425	1365	131	420	500	1000	1	1	25429284	363	-1.29	0.87	12	0.34	-1106.00	1643.00	2890	20230302	-50.62	1135	20231024	25.73	1994	-28.44	20240105	1390	2.66	20240306	2835	-49.66	20230321	1135	25.73	20231024	1.75	N	060240	500	130 억	5301338	N	N	N	N
135	20240307	110513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1445	45	2	3.21	113082356	78495	77.73	1423	1456	1414	1820	980	1400	1440.63	20.85	10404	1473	1436	1413	1376	1353	1425	1365	131	420	500	1000	1	1	25429284	367	-1.31	0.88	12	0.31	-1106.00	1643.00	2890	20230302	-50.00	1135	20231024	27.31	1994	-27.53	20240105	1390	3.96	20240306	2835	-49.03	20230321	1135	27.31	20231024	1.75	N	060240	500	130 억	5301338	N	N	N	N
136	20240307	100508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1422	22	2	1.57	81269405	56358	55.81	1423	1456	1414	1820	980	1400	1442.02	20.85	11555	1473	1436	1413	1376	1353	1425	1365	131	420	500	1000	1	1	25429284	362	-1.29	0.87	12	0.22	-1106.00	1643.00	2890	20230302	-50.80	1135	20231024	25.29	1994	-28.69	20240105	1390	2.30	20240306	2835	-49.84	20230321	1135	25.29	20231024	1.75	N	060240	500	130 억	5301338	N	N	N	N
137	20240307	090509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1415	15	2	1.07	2364745	1665	1.65	1423	1423	1414	1820	980	1400	1420.27	20.85	-36	1473	1436	1413	1376	1353	1425	1365	131	420	500	1000	1	1	25429284	360	-1.28	0.86	12	0.01	-1106.00	1643.00	2890	20230302	-51.04	1135	20231024	24.67	1994	-29.04	20240105	1390	1.80	20240306	2835	-50.09	20230321	1135	24.67	20231024	1.75	N	060240	500	130 억	5301338	N	N	N	N
138	20240306	160509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1400	-48	5	-3.31	141033640	99843	116.31	1450	1450	1390	1882	1014	1448	1412.55	20.87	3973	1529	1488	1459	1418	1389	1474	1404	131	434	500	1040	1	1	25429284	356	-1.27	0.85	12	0.39	-1106.00	1643.00	2890	20230302	-51.56	1135	20231024	23.35	1994	-29.79	20240105	1390	0.72	20240306	2835	-50.62	20230321	1135	23.35	20231024	1.75	N	060240	500	130 억	5306818	N	N	N	N
139	20240306	150508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1397	-51	5	-3.52	128017981	90547	105.48	1450	1450	1390	1882	1014	1448	1413.83	20.87	3273	1529	1488	1459	1418	1389	1474	1404	131	434	500	1040	1	1	25429284	355	-1.26	0.85	12	0.36	-1106.00	1643.00	2890	20230302	-51.66	1135	20231024	23.08	1994	-29.94	20240105	1390	0.50	20240306	2835	-50.72	20230321	1135	23.08	20231024	1.75	N	060240	500	130 억	5306818	N	N	N	N
140	20240306	140508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1395	-53	5	-3.66	113614571	80233	93.46	1450	1450	1395	1882	1014	1448	1416.06	20.87	2782	1529	1488	1459	1418	1389	1474	1404	131	434	500	1040	1	1	25429284	355	-1.26	0.85	12	0.32	-1106.00	1643.00	2890	20230302	-51.73	1135	20231024	22.91	1994	-30.04	20240105	1395	0.00	20240306	2835	-50.79	20230321	1135	22.91	20231024	1.75	N	060240	500	130 억	5306818	N	N	N	N
141	20240306	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1400	-48	5	-3.31	86915855	61177	71.27	1450	1450	1400	1882	1014	1448	1420.73	20.87	2506	1529	1488	1459	1418	1389	1474	1404	131	434	500	1040	1	1	25429284	356	-1.27	0.85	12	0.24	-1106.00	1643.00	2890	20230302	-51.56	1135	20231024	23.35	1994	-29.79	20240105	1400	0.00	20240306	2835	-50.62	20230321	1135	23.35	20231024	1.75	N	060240	500	130 억	5306818	N	N	N	N
142	20240306	120510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1411	-37	5	-2.56	64971912	45571	53.09	1450	1450	1410	1882	1014	1448	1425.73	20.87	1052	1529	1488	1459	1418	1389	1474	1404	131	434	500	1040	1	1	25429284	359	-1.28	0.86	12	0.18	-1106.00	1643.00	2890	20230302	-51.18	1135	20231024	24.32	1994	-29.24	20240105	1410	0.07	20240306	2835	-50.23	20230321	1135	24.32	20231024	1.75	N	060240	500	130 억	5306818	N	N	N	N
143	20240306	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1420	-28	5	-1.93	47773508	33405	38.91	1450	1450	1420	1882	1014	1448	1430.13	20.87	921	1529	1488	1459	1418	1389	1474	1404	131	434	500	1040	1	1	25429284	361	-1.28	0.86	12	0.13	-1106.00	1643.00	2890	20230302	-50.87	1135	20231024	25.11	1994	-28.79	20240105	1420	0.00	20240306	2835	-49.91	20230321	1135	25.11	20231024	1.75	N	060240	500	130 억	5306818	N	N	N	N
144	20240306	100459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1436	-12	5	-0.83	18437972	12864	14.99	1450	1450	1420	1882	1014	1448	1433.30	20.87	595	1529	1488	1459	1418	1389	1474	1404	131	434	500	1040	1	1	25429284	365	-1.30	0.87	12	0.05	-1106.00	1643.00	2890	20230302	-50.31	1135	20231024	26.52	1994	-27.98	20240105	1420	1.13	20240306	2835	-49.35	20230321	1135	26.52	20231024	1.75	N	060240	500	130 억	5306818	N	N	N	N
145	20240306	090507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1447	-1	5	-0.07	1596235	1101	1.28	1450	1450	1434	1882	1014	1448	1449.80	20.87	-245	1529	1488	1459	1418	1389	1474	1404	131	434	500	1040	1	1	25429284	368	-1.31	0.88	12	0.00	-1106.00	1643.00	2890	20230302	-49.93	1135	20231024	27.49	1994	-27.43	20240105	1430	1.19	20240305	2835	-48.96	20230321	1135	27.49	20231024	1.75	N	060240	500	130 억	5306818	N	N	N	N
146	20240305	160503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1448	-50	5	-3.34	124534392	85843	129.09	1500	1500	1430	1947	1049	1498	1450.72	20.91	5315	1544	1520	1505	1481	1466	1513	1474	131	449	500	1070	1	1	25429284	368	-1.31	0.88	12	0.34	-1106.00	1643.00	2890	20230302	-49.90	1135	20231024	27.58	1994	-27.38	20240105	1430	1.26	20240305	2835	-48.92	20230321	1135	27.58	20231024	1.83	N	060240	500	130 억	5317316	N	N	N	N
147	20240305	150505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1448	-50	5	-3.34	107675573	74135	111.48	1500	1500	1430	1947	1049	1498	1452.43	20.91	2864	1544	1520	1505	1481	1466	1513	1474	131	449	500	1070	1	1	25429284	368	-1.31	0.88	12	0.29	-1106.00	1643.00	2890	20230302	-49.90	1135	20231024	27.58	1994	-27.38	20240105	1430	1.26	20240305	2835	-48.92	20230321	1135	27.58	20231024	1.83	N	060240	500	130 억	5317316	N	N	N	N
148	20240305	140459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1441	-57	5	-3.81	94969817	65335	98.25	1500	1500	1430	1947	1049	1498	1453.58	20.91	3732	1544	1520	1505	1481	1466	1513	1474	131	449	500	1070	1	1	25429284	366	-1.30	0.88	12	0.26	-1106.00	1643.00	2890	20230302	-50.14	1135	20231024	26.96	1994	-27.73	20240105	1430	0.77	20240305	2835	-49.17	20230321	1135	26.96	20231024	1.83	N	060240	500	130 억	5317316	N	N	N	N
149	20240305	130503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1446	-52	5	-3.47	67156149	45952	69.10	1500	1500	1435	1947	1049	1498	1461.44	20.91	1251	1544	1520	1505	1481	1466	1513	1474	131	449	500	1070	1	1	25429284	368	-1.31	0.88	12	0.18	-1106.00	1643.00	2890	20230302	-49.97	1135	20231024	27.40	1994	-27.48	20240105	1435	0.77	20240305	2835	-48.99	20230321	1135	27.40	20231024	1.83	N	060240	500	130 억	5317316	N	N	N	N
150	20240305	120502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1446	-52	5	-3.47	47410527	32256	48.51	1500	1500	1445	1947	1049	1498	1469.82	20.91	-126	1544	1520	1505	1481	1466	1513	1474	131	449	500	1070	1	1	25429284	368	-1.31	0.88	12	0.13	-1106.00	1643.00	2890	20230302	-49.97	1135	20231024	27.40	1994	-27.48	20240105	1445	0.07	20240305	2835	-48.99	20230321	1135	27.40	20231024	1.83	N	060240	500	130 억	5317316	N	N	N	N
151	20240305	110503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1458	-40	5	-2.67	35741271	24218	36.42	1500	1500	1458	1947	1049	1498	1475.81	20.91	-562	1544	1520	1505	1481	1466	1513	1474	131	449	500	1070	1	1	25429284	371	-1.32	0.89	12	0.10	-1106.00	1643.00	2890	20230302	-49.55	1135	20231024	28.46	1994	-26.88	20240105	1458	0.00	20240305	2835	-48.57	20230321	1135	28.46	20231024	1.83	N	060240	500	130 억	5317316	N	N	N	N
152	20240305	100458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1481	-17	5	-1.13	19820162	13363	20.09	1500	1500	1470	1947	1049	1498	1483.21	20.91	-1811	1544	1520	1505	1481	1466	1513	1474	131	449	500	1070	1	1	25429284	377	-1.34	0.90	12	0.05	-1106.00	1643.00	2890	20230302	-48.75	1135	20231024	30.48	1994	-25.73	20240105	1470	0.75	20240305	2835	-47.76	20230321	1135	30.48	20231024	1.83	N	060240	500	130 억	5317316	N	N	N	N
153	20240305	090500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1498	0	3	0.00	1431646	956	1.44	1500	1500	1490	1947	1049	1498	1497.54	20.91	-882	1544	1520	1505	1481	1466	1513	1474	131	449	500	1070	1	1	25429284	381	-1.35	0.91	12	0.00	-1106.00	1643.00	2890	20230302	-48.17	1135	20231024	31.98	1994	-24.87	20240105	1490	0.54	20240305	2835	-47.16	20230321	1135	31.98	20231024	1.83	N	060240	500	130 억	5317316	N	N	N	N
154	20240304	160501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1498	-16	5	-1.06	99729810	66500	51.87	1500	1529	1490	1968	1060	1514	1499.70	21.03	-13931	1694	1603	1558	1467	1422	1581	1445	131	454	500	1090	1	1	25429284	381	-1.35	0.91	12	0.26	-1106.00	1643.00	2915	20230224	-48.61	1135	20231024	31.98	1994	-24.87	20240105	1490	0.54	20240304	2835	-47.16	20230321	1135	31.98	20231024	1.83	N	060240	500	130 억	5348577	N	N	N	N
155	20240304	150457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1495	-19	5	-1.25	91142490	60749	47.39	1500	1529	1490	1968	1060	1514	1500.31	21.03	-14406	1694	1603	1558	1467	1422	1581	1445	131	454	500	1090	1	1	25429284	380	-1.35	0.91	12	0.24	-1106.00	1643.00	2915	20230224	-48.71	1135	20231024	31.72	1994	-25.03	20240105	1490	0.34	20240304	2835	-47.27	20230321	1135	31.72	20231024	1.83	N	060240	500	130 억	5348577	N	N	N	N
156	20240304	140431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1500	-14	5	-0.92	79238168	52805	41.19	1500	1529	1490	1968	1060	1514	1500.58	21.03	-15734	1694	1603	1558	1467	1422	1581	1445	131	454	500	1090	1	1	25429284	381	-1.36	0.91	12	0.21	-1106.00	1643.00	2915	20230224	-48.54	1135	20231024	32.16	1994	-24.77	20240105	1490	0.67	20240304	2835	-47.09	20230321	1135	32.16	20231024	1.83	N	060240	500	130 억	5348577	N	N	N	N
157	20240304	130454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1503	-11	5	-0.73	49501636	32936	25.69	1500	1529	1494	1968	1060	1514	1502.96	21.03	-11164	1694	1603	1558	1467	1422	1581	1445	131	454	500	1090	1	1	25429284	382	-1.36	0.91	12	0.13	-1106.00	1643.00	2915	20230224	-48.44	1135	20231024	32.42	1994	-24.62	20240105	1494	0.60	20240304	2835	-46.98	20230321	1135	32.42	20231024	1.83	N	060240	500	130 억	5348577	N	N	N	N
158	20240304	120433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1505	-9	5	-0.59	27279603	18132	14.14	1500	1529	1500	1968	1060	1514	1504.50	21.03	-2653	1694	1603	1558	1467	1422	1581	1445	131	454	500	1090	1	1	25429284	383	-1.36	0.92	12	0.07	-1106.00	1643.00	2915	20230224	-48.37	1135	20231024	32.60	1994	-24.52	20240105	1500	0.33	20240304	2835	-46.91	20230321	1135	32.60	20231024	1.83	N	060240	500	130 억	5348577	N	N	N	N
159	20240304	110452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1505	-9	5	-0.59	20522069	13643	10.64	1500	1529	1500	1968	1060	1514	1504.22	21.03	-2008	1694	1603	1558	1467	1422	1581	1445	131	454	500	1090	1	1	25429284	383	-1.36	0.92	12	0.05	-1106.00	1643.00	2915	20230224	-48.37	1135	20231024	32.60	1994	-24.52	20240105	1500	0.33	20240304	2835	-46.91	20230321	1135	32.60	20231024	1.83	N	060240	500	130 억	5348577	N	N	N	N
160	20240304	100451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1510	-4	5	-0.26	17354774	11541	9.00	1500	1529	1500	1968	1060	1514	1503.75	21.03	-1563	1694	1603	1558	1467	1422	1581	1445	131	454	500	1090	1	1	25429284	384	-1.37	0.92	12	0.05	-1106.00	1643.00	2915	20230224	-48.20	1135	20231024	33.04	1994	-24.27	20240105	1500	0.67	20240304	2835	-46.74	20230321	1135	33.04	20231024	1.83	N	060240	500	130 억	5348577	N	N	N	N
161	20240304	090452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1513	-1	5	-0.07	4313915	2874	2.24	1500	1513	1500	1968	1060	1514	1501.01	21.03	494	1694	1603	1558	1467	1422	1581	1445	131	454	500	1090	1	1	25429284	385	-1.37	0.92	12	0.01	-1106.00	1643.00	2915	20230224	-48.10	1135	20231024	33.30	1994	-24.12	20240105	1500	0.87	20240304	2835	-46.63	20230321	1135	33.30	20231024	1.83	N	060240	500	130 억	5348577	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History