KissMeData/123420/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	160814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11250	-70	5	-0.62	495731860	44214	67.28	11350	11450	11100	14710	7930	11320	11212.08	1.60	3260	12220	11770	11540	11090	10860	11655	10975	57	3390	500	7010	10	1	11469842	1290	29.92	0.54	12	0.39	376.00	20732.00	17420	20230328	-35.42	7110	20231020	58.23	14790	-23.94	20240313	9830	14.45	20240207	16680	-32.55	20231208	7110	58.23	20231020	4.53	N	123420	500	57 억	183969	N	N	66	N	N
3	20240329	150816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11260	-60	5	-0.53	478181110	42655	64.91	11350	11450	11100	14710	7930	11320	11210.44	1.60	2334	12220	11770	11540	11090	10860	11655	10975	57	3390	500	7010	10	1	11469842	1292	29.95	0.54	12	0.37	376.00	20732.00	17420	20230328	-35.36	7110	20231020	58.37	14790	-23.87	20240313	9830	14.55	20240207	16680	-32.49	20231208	7110	58.37	20231020	4.53	N	123420	500	57 억	183969	N	N	66	N	N
4	20240329	140811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11240	-80	5	-0.71	421165710	37591	57.20	11350	11450	11100	14710	7930	11320	11203.90	1.60	-764	12220	11770	11540	11090	10860	11655	10975	57	3390	500	7010	10	1	11469842	1289	29.89	0.54	12	0.33	376.00	20732.00	17420	20230328	-35.48	7110	20231020	58.09	14790	-24.00	20240313	9830	14.34	20240207	16680	-32.61	20231208	7110	58.09	20231020	4.53	N	123420	500	57 억	183969	N	N	66	N	N
5	20240329	130759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11190	-130	5	-1.15	362446390	32319	49.18	11350	11450	11100	14710	7930	11320	11214.65	1.60	-3270	12220	11770	11540	11090	10860	11655	10975	57	3390	500	7010	10	1	11469842	1283	29.76	0.54	12	0.28	376.00	20732.00	17420	20230328	-35.76	7110	20231020	57.38	14790	-24.34	20240313	9830	13.84	20240207	16680	-32.91	20231208	7110	57.38	20231020	4.53	N	123420	500	57 억	183969	N	N	66	N	N
6	20240329	120808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11120	-200	5	-1.77	303889060	27056	41.17	11350	11450	11100	14710	7930	11320	11231.85	1.60	-3530	12220	11770	11540	11090	10860	11655	10975	57	3390	500	7010	10	1	11469842	1275	29.57	0.54	12	0.24	376.00	20732.00	17420	20230328	-36.17	7110	20231020	56.40	14790	-24.81	20240313	9830	13.12	20240207	16680	-33.33	20231208	7110	56.40	20231020	4.53	N	123420	500	57 억	183969	N	N	66	N	N
7	20240329	110758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11210	-110	5	-0.97	198199120	17565	26.73	11350	11450	11160	14710	7930	11320	11283.75	1.60	-2837	12220	11770	11540	11090	10860	11655	10975	57	3390	500	7010	10	1	11469842	1286	29.81	0.54	12	0.15	376.00	20732.00	17420	20230328	-35.65	7110	20231020	57.67	14790	-24.21	20240313	9830	14.04	20240207	16680	-32.79	20231208	7110	57.67	20231020	4.53	N	123420	500	57 억	183969	N	N	66	N	N
8	20240329	100759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11300	-20	5	-0.18	139484740	12339	18.78	11350	11450	11220	14710	7930	11320	11304.38	1.60	-3238	12220	11770	11540	11090	10860	11655	10975	57	3390	500	7010	10	1	11469842	1296	30.05	0.55	12	0.11	376.00	20732.00	17420	20230328	-35.13	7110	20231020	58.93	14790	-23.60	20240313	9830	14.95	20240207	16680	-32.25	20231208	7110	58.93	20231020	4.53	N	123420	500	57 억	183969	N	N	66	N	N
9	20240329	090758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11330	10	2	0.09	37556470	3307	5.03	11350	11450	11330	14710	7930	11320	11356.66	1.60	-1164	12220	11770	11540	11090	10860	11655	10975	57	3390	500	7010	10	1	11469842	1300	30.13	0.55	12	0.03	376.00	20732.00	17420	20230328	-34.96	7110	20231020	59.35	14790	-23.39	20240313	9830	15.26	20240207	16680	-32.07	20231208	7110	59.35	20231020	4.53	N	123420	500	57 억	183969	N	N	66	N	N
10	20240328	160805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11320	-250	5	-2.16	747572830	65252	82.14	11510	11990	11310	15040	8100	11570	11457.05	1.75	-17120	12316	11942	11726	11352	11136	12130	11540	57	3470	500	7170	10	1	11469842	1298	30.11	0.55	12	0.57	376.00	20732.00	17420	20230328	-35.02	7110	20231020	59.21	14790	-23.46	20240313	9830	15.16	20240207	17420	-35.02	20230328	7110	59.21	20231020	4.54	N	123420	500	57 억	201140	N	N	66	N	N
11	20240328	150804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11330	-240	5	-2.07	694982020	60608	76.30	11510	11990	11320	15040	8100	11570	11466.35	1.75	-16213	12316	11942	11726	11352	11136	12130	11540	57	3470	500	7170	10	1	11469842	1300	30.13	0.55	12	0.53	376.00	20732.00	17420	20230328	-34.96	7110	20231020	59.35	14790	-23.39	20240313	9830	15.26	20240207	17420	-34.96	20230328	7110	59.35	20231020	4.54	N	123420	500	57 억	201140	N	N	37	N	N
12	20240328	140755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11390	-180	5	-1.56	599209810	52168	65.67	11510	11990	11320	15040	8100	11570	11485.70	1.75	-13519	12316	11942	11726	11352	11136	12130	11540	57	3470	500	7170	10	1	11469842	1306	30.29	0.55	12	0.45	376.00	20732.00	17420	20230328	-34.62	7110	20231020	60.20	14790	-22.99	20240313	9830	15.87	20240207	17420	-34.62	20230328	7110	60.20	20231020	4.54	N	123420	500	57 억	201140	N	N	37	N	N
13	20240328	130755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11370	-200	5	-1.73	552561370	48074	60.52	11510	11990	11320	15040	8100	11570	11493.53	1.75	-12237	12316	11942	11726	11352	11136	12130	11540	57	3470	500	7170	10	1	11469842	1304	30.24	0.55	12	0.42	376.00	20732.00	17420	20230328	-34.73	7110	20231020	59.92	14790	-23.12	20240313	9830	15.67	20240207	17420	-34.73	20230328	7110	59.92	20231020	4.54	N	123420	500	57 억	201140	N	N	37	N	N
14	20240328	120758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11410	-160	5	-1.38	478676140	41559	52.32	11510	11990	11340	15040	8100	11570	11517.63	1.75	-9744	12316	11942	11726	11352	11136	12130	11540	57	3470	500	7170	10	1	11469842	1309	30.35	0.55	12	0.36	376.00	20732.00	17420	20230328	-34.50	7110	20231020	60.48	14790	-22.85	20240313	9830	16.07	20240207	17420	-34.50	20230328	7110	60.48	20231020	4.54	N	123420	500	57 억	201140	N	N	37	N	N
15	20240328	110758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11410	-160	5	-1.38	402801090	34889	43.92	11510	11990	11370	15040	8100	11570	11545.01	1.75	-7349	12316	11942	11726	11352	11136	12130	11540	57	3470	500	7170	10	1	11469842	1309	30.35	0.55	12	0.30	376.00	20732.00	17420	20230328	-34.50	7110	20231020	60.48	14790	-22.85	20240313	9830	16.07	20240207	17420	-34.50	20230328	7110	60.48	20231020	4.54	N	123420	500	57 억	201140	N	N	37	N	N
16	20240328	100751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11450	-120	5	-1.04	285807750	24639	31.02	11510	11990	11410	15040	8100	11570	11600.16	1.75	-6168	12316	11942	11726	11352	11136	12130	11540	57	3470	500	7170	10	1	11469842	1313	30.45	0.55	12	0.21	376.00	20732.00	17420	20230328	-34.27	7110	20231020	61.04	14790	-22.58	20240313	9830	16.48	20240207	17420	-34.27	20230328	7110	61.04	20231020	4.54	N	123420	500	57 억	201140	N	N	37	N	N
17	20240328	090812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11660	90	2	0.78	91659010	7859	9.89	11510	11990	11510	15040	8100	11570	11666.41	1.75	263	12316	11942	11726	11352	11136	12130	11540	57	3470	500	7170	10	1	11469842	1337	31.01	0.56	12	0.07	376.00	20732.00	17420	20230328	-33.07	7110	20231020	63.99	14790	-21.16	20240313	9830	18.62	20240207	17420	-33.07	20230328	7110	63.99	20231020	4.54	N	123420	500	57 억	201140	N	N	37	N	N
18	20240327	160808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11570	0	3	0.00	915039460	77653	148.64	11530	12100	11510	15040	8100	11570	11783.84	1.82	-7937	11850	11710	11620	11480	11390	11665	11435	57	3470	500	7170	10	1	11469842	1327	30.77	0.56	12	0.68	376.00	20732.00	17420	20230328	-33.58	7110	20231020	62.73	14790	-21.77	20240313	9830	17.70	20240207	17420	-33.58	20230328	7110	62.73	20231020	4.55	N	123420	500	57 억	209092	N	N	37	N	N
19	20240327	150810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11530	-40	5	-0.35	883774610	74949	143.46	11530	12100	11510	15040	8100	11570	11791.68	1.82	-8004	11850	11710	11620	11480	11390	11665	11435	57	3470	500	7170	10	1	11469842	1322	30.66	0.56	12	0.65	376.00	20732.00	17420	20230328	-33.81	7110	20231020	62.17	14790	-22.04	20240313	9830	17.29	20240207	17420	-33.81	20230328	7110	62.17	20231020	4.55	N	123420	500	57 억	209092	N	N	23	N	N
20	20240327	140809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11570	0	3	0.00	734825390	62033	118.74	11530	12100	11530	15040	8100	11570	11845.72	1.82	-4657	11850	11710	11620	11480	11390	11665	11435	57	3470	500	7170	10	1	11469842	1327	30.77	0.56	12	0.54	376.00	20732.00	17420	20230328	-33.58	7110	20231020	62.73	14790	-21.77	20240313	9830	17.70	20240207	17420	-33.58	20230328	7110	62.73	20231020	4.55	N	123420	500	57 억	209092	N	N	23	N	N
21	20240327	130808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11620	50	2	0.43	678772370	57194	109.48	11530	12100	11530	15040	8100	11570	11867.89	1.82	-4193	11850	11710	11620	11480	11390	11665	11435	57	3470	500	7170	10	1	11469842	1333	30.90	0.56	12	0.50	376.00	20732.00	17420	20230328	-33.30	7110	20231020	63.43	14790	-21.43	20240313	9830	18.21	20240207	17420	-33.30	20230328	7110	63.43	20231020	4.55	N	123420	500	57 억	209092	N	N	23	N	N
22	20240327	120808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11820	250	2	2.16	611519390	51447	98.48	11530	12100	11530	15040	8100	11570	11886.40	1.82	-4068	11850	11710	11620	11480	11390	11665	11435	57	3470	500	7170	10	1	11469842	1356	31.44	0.57	12	0.45	376.00	20732.00	17420	20230328	-32.15	7110	20231020	66.24	14790	-20.08	20240313	9830	20.24	20240207	17420	-32.15	20230328	7110	66.24	20231020	4.55	N	123420	500	57 억	209092	N	N	23	N	N
23	20240327	110806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11890	320	2	2.77	550937190	46319	88.66	11530	12100	11530	15040	8100	11570	11894.41	1.82	-3584	11850	11710	11620	11480	11390	11665	11435	57	3470	500	7170	10	1	11469842	1364	31.62	0.57	12	0.40	376.00	20732.00	17420	20230328	-31.75	7110	20231020	67.23	14790	-19.61	20240313	9830	20.96	20240207	17420	-31.75	20230328	7110	67.23	20231020	4.55	N	123420	500	57 억	209092	N	N	23	N	N
24	20240327	100802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11860	290	2	2.51	427358330	35984	68.88	11530	12100	11530	15040	8100	11570	11876.34	1.82	56	11850	11710	11620	11480	11390	11665	11435	57	3470	500	7170	10	1	11469842	1360	31.54	0.57	12	0.31	376.00	20732.00	17420	20230328	-31.92	7110	20231020	66.81	14790	-19.81	20240313	9830	20.65	20240207	17420	-31.92	20230328	7110	66.81	20231020	4.55	N	123420	500	57 억	209092	N	N	23	N	N
25	20240327	090808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11570	0	3	0.00	17091190	1479	2.83	11530	11570	11530	15040	8100	11570	11555.91	1.82	-152	11850	11710	11620	11480	11390	11665	11435	57	3470	500	7170	10	1	11469842	1327	30.77	0.56	12	0.01	376.00	20732.00	17420	20230328	-33.58	7110	20231020	62.73	14790	-21.77	20240313	9830	17.70	20240207	17420	-33.58	20230328	7110	62.73	20231020	4.55	N	123420	500	57 억	209092	N	N	23	N	N
26	20240326	160702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11570	-50	5	-0.43	597090310	51385	89.05	11620	11760	11530	15100	8140	11620	11621.38	1.80	3154	12193	11906	11713	11426	11233	11810	11330	57	3480	500	7200	10	1	11469842	1327	30.77	0.56	12	0.45	376.00	20732.00	17420	20230328	-33.58	7110	20231020	62.73	14790	-21.77	20240313	9830	17.70	20240207	17420	-33.58	20230328	7110	62.73	20231020	4.66	N	123420	500	57 억	205924	N	N	23	N	N
27	20240326	150757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11630	10	2	0.09	560712260	48247	83.61	11620	11760	11530	15100	8140	11620	11621.70	1.80	3524	12193	11906	11713	11426	11233	11810	11330	57	3480	500	7200	10	1	11469842	1334	30.93	0.56	12	0.42	376.00	20732.00	17420	20230328	-33.24	7110	20231020	63.57	14790	-21.37	20240313	9830	18.31	20240207	17420	-33.24	20230328	7110	63.57	20231020	4.66	N	123420	500	57 억	205924	N	N	24	N	N
28	20240326	140754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11630	10	2	0.09	393466980	33803	58.58	11620	11760	11550	15100	8140	11620	11640.00	1.80	-116	12193	11906	11713	11426	11233	11810	11330	57	3480	500	7200	10	1	11469842	1334	30.93	0.56	12	0.29	376.00	20732.00	17420	20230328	-33.24	7110	20231020	63.57	14790	-21.37	20240313	9830	18.31	20240207	17420	-33.24	20230328	7110	63.57	20231020	4.66	N	123420	500	57 억	205924	N	N	24	N	N
29	20240326	130752	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11580	-40	5	-0.34	353657310	30374	52.64	11620	11760	11550	15100	8140	11620	11643.42	1.80	358	12193	11906	11713	11426	11233	11810	11330	57	3480	500	7200	10	1	11469842	1328	30.80	0.56	12	0.26	376.00	20732.00	17420	20230328	-33.52	7110	20231020	62.87	14790	-21.70	20240313	9830	17.80	20240207	17420	-33.52	20230328	7110	62.87	20231020	4.66	N	123420	500	57 억	205924	N	N	24	N	N
30	20240326	120754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11620	0	3	0.00	279433180	23995	41.58	11620	11760	11550	15100	8140	11620	11645.48	1.80	1845	12193	11906	11713	11426	11233	11810	11330	57	3480	500	7200	10	1	11469842	1333	30.90	0.56	12	0.21	376.00	20732.00	17420	20230328	-33.30	7110	20231020	63.43	14790	-21.43	20240313	9830	18.21	20240207	17420	-33.30	20230328	7110	63.43	20231020	4.66	N	123420	500	57 억	205924	N	N	24	N	N
31	20240326	110748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11680	60	2	0.52	244757980	21016	36.42	11620	11760	11550	15100	8140	11620	11646.27	1.80	2239	12193	11906	11713	11426	11233	11810	11330	57	3480	500	7200	10	1	11469842	1340	31.06	0.56	12	0.18	376.00	20732.00	17420	20230328	-32.95	7110	20231020	64.28	14790	-21.03	20240313	9830	18.82	20240207	17420	-32.95	20230328	7110	64.28	20231020	4.66	N	123420	500	57 억	205924	N	N	24	N	N
32	20240326	100757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11620	0	3	0.00	148555590	12751	22.10	11620	11760	11550	15100	8140	11620	11650.51	1.80	-43	12193	11906	11713	11426	11233	11810	11330	57	3480	500	7200	10	1	11469842	1333	30.90	0.56	12	0.11	376.00	20732.00	17420	20230328	-33.30	7110	20231020	63.43	14790	-21.43	20240313	9830	18.21	20240207	17420	-33.30	20230328	7110	63.43	20231020	4.66	N	123420	500	57 억	205924	N	N	24	N	N
33	20240326	090757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11710	90	2	0.77	52653450	4521	7.83	11620	11730	11620	15100	8140	11620	11646.42	1.80	-497	12193	11906	11713	11426	11233	11810	11330	57	3480	500	7200	10	1	11469842	1343	31.14	0.56	12	0.04	376.00	20732.00	17420	20230328	-32.78	7110	20231020	64.70	14790	-20.82	20240313	9830	19.13	20240207	17420	-32.78	20230328	7110	64.70	20231020	4.66	N	123420	500	57 억	205924	N	N	24	N	N
34	20240325	160822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11620	-270	5	-2.27	658284480	56408	66.92	12000	12000	11520	15450	8330	11890	11670.06	1.76	3684	12630	12260	12060	11690	11490	12160	11590	57	3560	500	7370	10	1	11469842	1333	30.90	0.56	12	0.49	376.00	20732.00	17740	20230320	-34.50	7110	20231020	63.43	14790	-21.43	20240313	9830	18.21	20240207	17420	-33.30	20230328	7110	63.43	20231020	4.68	N	123420	500	57 억	202252	N	N	24	N	N
35	20240325	150825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11630	-260	5	-2.19	608870350	52154	61.88	12000	12000	11520	15450	8330	11890	11674.47	1.76	3184	12630	12260	12060	11690	11490	12160	11590	57	3560	500	7370	10	1	11469842	1334	30.93	0.56	12	0.45	376.00	20732.00	17740	20230320	-34.44	7110	20231020	63.57	14790	-21.37	20240313	9830	18.31	20240207	17420	-33.24	20230328	7110	63.57	20231020	4.68	N	123420	500	57 억	202252	N	N	0	N	N
36	20240325	140822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11620	-270	5	-2.27	457856930	39139	46.44	12000	12000	11520	15450	8330	11890	11698.23	1.76	-1293	12630	12260	12060	11690	11490	12160	11590	57	3560	500	7370	10	1	11469842	1333	30.90	0.56	12	0.34	376.00	20732.00	17740	20230320	-34.50	7110	20231020	63.43	14790	-21.43	20240313	9830	18.21	20240207	17420	-33.30	20230328	7110	63.43	20231020	4.68	N	123420	500	57 억	202252	N	N	0	N	N
37	20240325	130823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11630	-260	5	-2.19	432505570	36956	43.85	12000	12000	11520	15450	8330	11890	11703.26	1.76	-1432	12630	12260	12060	11690	11490	12160	11590	57	3560	500	7370	10	1	11469842	1334	30.93	0.56	12	0.32	376.00	20732.00	17740	20230320	-34.44	7110	20231020	63.57	14790	-21.37	20240313	9830	18.31	20240207	17420	-33.24	20230328	7110	63.57	20231020	4.68	N	123420	500	57 억	202252	N	N	0	N	N
38	20240325	120827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11660	-230	5	-1.93	338712600	28844	34.22	12000	12000	11550	15450	8330	11890	11742.91	1.76	-2785	12630	12260	12060	11690	11490	12160	11590	57	3560	500	7370	10	1	11469842	1337	31.01	0.56	12	0.25	376.00	20732.00	17740	20230320	-34.27	7110	20231020	63.99	14790	-21.16	20240313	9830	18.62	20240207	17420	-33.07	20230328	7110	63.99	20231020	4.68	N	123420	500	57 억	202252	N	N	0	N	N
39	20240325	110824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11730	-160	5	-1.35	238282910	20192	23.96	12000	12000	11650	15450	8330	11890	11800.86	1.76	-3073	12630	12260	12060	11690	11490	12160	11590	57	3560	500	7370	10	1	11469842	1345	31.20	0.57	12	0.18	376.00	20732.00	17740	20230320	-33.88	7110	20231020	64.98	14790	-20.69	20240313	9830	19.33	20240207	17420	-32.66	20230328	7110	64.98	20231020	4.68	N	123420	500	57 억	202252	N	N	0	N	N
40	20240325	100825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11870	-20	5	-0.17	141886270	11988	14.22	12000	12000	11780	15450	8330	11890	11835.69	1.76	-3519	12630	12260	12060	11690	11490	12160	11590	57	3560	500	7370	10	1	11469842	1361	31.57	0.57	12	0.10	376.00	20732.00	17740	20230320	-33.09	7110	20231020	66.95	14790	-19.74	20240313	9830	20.75	20240207	17420	-31.86	20230328	7110	66.95	20231020	4.68	N	123420	500	57 억	202252	N	N	0	N	N
41	20240325	090827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11940	50	2	0.42	30654480	2580	3.06	12000	12000	11830	15450	8330	11890	11881.58	1.76	-1372	12630	12260	12060	11690	11490	12160	11590	57	3560	500	7370	10	1	11469842	1369	31.76	0.58	12	0.02	376.00	20732.00	17740	20230320	-32.69	7110	20231020	67.93	14790	-19.27	20240313	9830	21.46	20240207	17420	-31.46	20230328	7110	67.93	20231020	4.68	N	123420	500	57 억	202252	N	N	0	N	N
42	20240322	160825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11890	-520	5	-4.19	986467140	82374	75.35	12420	12430	11860	16130	8690	12410	11974.43	1.75	1018	13210	12810	12530	12130	11850	12670	11990	57	3720	500	7690	10	1	11469842	1364	31.62	0.57	12	0.72	376.00	20732.00	17740	20230320	-32.98	7110	20231020	67.23	14790	-19.61	20240313	9830	20.96	20240207	17420	-31.75	20230328	7110	67.23	20231020	4.74	N	123420	500	57 억	201243	N	N	20	N	N
43	20240322	150827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11930	-480	5	-3.87	920148030	76798	70.25	12420	12430	11860	16130	8690	12410	11980.24	1.75	941	13210	12810	12530	12130	11850	12670	11990	57	3720	500	7690	10	1	11469842	1368	31.73	0.58	12	0.67	376.00	20732.00	17740	20230320	-32.75	7110	20231020	67.79	14790	-19.34	20240313	9830	21.36	20240207	17420	-31.52	20230328	7110	67.79	20231020	4.74	N	123420	500	57 억	201243	N	N	20	N	N
44	20240322	140817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11930	-480	5	-3.87	820674730	68443	62.61	12420	12430	11860	16130	8690	12410	11989.35	1.75	2638	13210	12810	12530	12130	11850	12670	11990	57	3720	500	7690	10	1	11469842	1368	31.73	0.58	12	0.60	376.00	20732.00	17740	20230320	-32.75	7110	20231020	67.79	14790	-19.34	20240313	9830	21.36	20240207	17420	-31.52	20230328	7110	67.79	20231020	4.74	N	123420	500	57 억	201243	N	N	20	N	N
45	20240322	130822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11900	-510	5	-4.11	803706000	67019	61.30	12420	12430	11860	16130	8690	12410	11990.90	1.75	2771	13210	12810	12530	12130	11850	12670	11990	57	3720	500	7690	10	1	11469842	1365	31.65	0.57	12	0.58	376.00	20732.00	17740	20230320	-32.92	7110	20231020	67.37	14790	-19.54	20240313	9830	21.06	20240207	17420	-31.69	20230328	7110	67.37	20231020	4.74	N	123420	500	57 억	201243	N	N	20	N	N
46	20240322	120817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11940	-470	5	-3.79	731159760	60921	55.73	12420	12430	11860	16130	8690	12410	12000.36	1.75	2871	13210	12810	12530	12130	11850	12670	11990	57	3720	500	7690	10	1	11469842	1369	31.76	0.58	12	0.53	376.00	20732.00	17740	20230320	-32.69	7110	20231020	67.93	14790	-19.27	20240313	9830	21.46	20240207	17420	-31.46	20230328	7110	67.93	20231020	4.74	N	123420	500	57 억	201243	N	N	20	N	N
47	20240322	110825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11990	-420	5	-3.38	654053460	54476	49.83	12420	12430	11860	16130	8690	12410	12004.71	1.75	1326	13210	12810	12530	12130	11850	12670	11990	57	3720	500	7690	10	1	11469842	1375	31.89	0.58	12	0.47	376.00	20732.00	17740	20230320	-32.41	7110	20231020	68.64	14790	-18.93	20240313	9830	21.97	20240207	17420	-31.17	20230328	7110	68.64	20231020	4.74	N	123420	500	57 억	201243	N	N	20	N	N
48	20240322	100818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11920	-490	5	-3.95	444907610	36947	33.80	12420	12430	11860	16130	8690	12410	12039.68	1.75	688	13210	12810	12530	12130	11850	12670	11990	57	3720	500	7690	10	1	11469842	1367	31.70	0.57	12	0.32	376.00	20732.00	17740	20230320	-32.81	7110	20231020	67.65	14790	-19.41	20240313	9830	21.26	20240207	17420	-31.57	20230328	7110	67.65	20231020	4.74	N	123420	500	57 억	201243	N	N	20	N	N
49	20240322	090816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11930	-480	5	-3.87	171500350	14109	12.91	12420	12430	11910	16130	8690	12410	12151.56	1.75	-2862	13210	12810	12530	12130	11850	12670	11990	57	3720	500	7690	10	1	11469842	1368	31.73	0.58	12	0.12	376.00	20732.00	17740	20230320	-32.75	7110	20231020	67.79	14790	-19.34	20240313	9830	21.36	20240207	17420	-31.52	20230328	7110	67.79	20231020	4.74	N	123420	500	57 억	201243	N	N	20	N	N
50	20240321	160823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12410	-90	5	-0.72	1289096500	102892	30.54	12930	12930	12250	16250	8750	12500	12529.49	1.71	4385	13460	12980	12720	12240	11980	12850	12110	57	3750	500	7750	10	1	11469842	1423	33.01	0.60	12	0.90	376.00	20732.00	17740	20230320	-30.05	7110	20231020	74.54	14790	-16.09	20240313	9830	26.25	20240207	17420	-28.76	20230328	7110	74.54	20231020	4.57	N	123420	500	57 억	196686	N	N	20	N	N
51	20240321	150819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12430	-70	5	-0.56	1233429920	98431	29.21	12930	12930	12250	16250	8750	12500	12530.91	1.71	4913	13460	12980	12720	12240	11980	12850	12110	57	3750	500	7750	10	1	11469842	1426	33.06	0.60	12	0.86	376.00	20732.00	17740	20230320	-29.93	7110	20231020	74.82	14790	-15.96	20240313	9830	26.45	20240207	17420	-28.65	20230328	7110	74.82	20231020	4.57	N	123420	500	57 억	196686	N	N	6	N	N
52	20240321	140818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12400	-100	5	-0.80	1121224620	89397	26.53	12930	12930	12250	16250	8750	12500	12542.08	1.71	2396	13460	12980	12720	12240	11980	12850	12110	57	3750	500	7750	10	1	11469842	1422	32.98	0.60	12	0.78	376.00	20732.00	17740	20230320	-30.10	7110	20231020	74.40	14790	-16.16	20240313	9830	26.14	20240207	17420	-28.82	20230328	7110	74.40	20231020	4.57	N	123420	500	57 억	196686	N	N	6	N	N
53	20240321	130806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12520	20	2	0.16	928214990	73861	21.92	12930	12930	12250	16250	8750	12500	12567.05	1.71	941	13460	12980	12720	12240	11980	12850	12110	57	3750	500	7750	10	1	11469842	1436	33.30	0.60	12	0.64	376.00	20732.00	17740	20230320	-29.43	7110	20231020	76.09	14790	-15.35	20240313	9830	27.37	20240207	17420	-28.13	20230328	7110	76.09	20231020	4.57	N	123420	500	57 억	196686	N	N	6	N	N
54	20240321	120820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12600	100	2	0.80	881168800	70121	20.81	12930	12930	12250	16250	8750	12500	12566.40	1.71	773	13460	12980	12720	12240	11980	12850	12110	57	3750	500	7750	10	1	11469842	1445	33.51	0.61	12	0.61	376.00	20732.00	17740	20230320	-28.97	7110	20231020	77.22	14790	-14.81	20240313	9830	28.18	20240207	17420	-27.67	20230328	7110	77.22	20231020	4.57	N	123420	500	57 억	196686	N	N	6	N	N
55	20240321	110816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12260	-240	5	-1.92	706610720	56098	16.65	12930	12930	12250	16250	8750	12500	12596.01	1.71	-1130	13460	12980	12720	12240	11980	12850	12110	57	3750	500	7750	10	1	11469842	1406	32.61	0.59	12	0.49	376.00	20732.00	17740	20230320	-30.89	7110	20231020	72.43	14790	-17.11	20240313	9830	24.72	20240207	17420	-29.62	20230328	7110	72.43	20231020	4.57	N	123420	500	57 억	196686	N	N	6	N	N
56	20240321	100821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12500	0	3	0.00	488315540	38508	11.43	12930	12930	12490	16250	8750	12500	12680.89	1.71	-1900	13460	12980	12720	12240	11980	12850	12110	57	3750	500	7750	10	1	11469842	1434	33.24	0.60	12	0.34	376.00	20732.00	17740	20230320	-29.54	7110	20231020	75.81	14790	-15.48	20240313	9830	27.16	20240207	17420	-28.24	20230328	7110	75.81	20231020	4.57	N	123420	500	57 억	196686	N	N	6	N	N
57	20240321	090824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12640	140	2	1.12	154889440	12094	3.59	12930	12930	12640	16250	8750	12500	12807.13	1.71	-5415	13460	12980	12720	12240	11980	12850	12110	57	3750	500	7750	10	1	11469842	1450	33.62	0.61	12	0.11	376.00	20732.00	17740	20230320	-28.75	7110	20231020	77.78	14790	-14.54	20240313	9830	28.59	20240207	17420	-27.44	20230328	7110	77.78	20231020	4.57	N	123420	500	57 억	196686	N	N	6	N	N
58	20240320	160812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12500	-80	5	-0.64	4269993810	331456	96.09	12730	13200	12460	16350	8810	12580	12882.83	1.86	-19278	13613	13096	12833	12316	12053	12965	12185	57	3770	500	7790	10	1	11469842	1434	33.24	0.60	12	2.89	376.00	20732.00	18000	20230315	-30.56	7110	20231020	75.81	14790	-15.48	20240313	9830	27.16	20240207	17740	-29.54	20230320	7110	75.81	20231020	4.52	N	123420	500	57 억	212947	N	N	6	N	N
59	20240320	150813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12520	-60	5	-0.48	4187670660	324875	94.18	12730	13200	12460	16350	8810	12580	12890.38	1.86	-19782	13613	13096	12833	12316	12053	12965	12185	57	3770	500	7790	10	1	11469842	1436	33.30	0.60	12	2.83	376.00	20732.00	18000	20230315	-30.44	7110	20231020	76.09	14790	-15.35	20240313	9830	27.37	20240207	17740	-29.43	20230320	7110	76.09	20231020	4.52	N	123420	500	57 억	212947	N	N	156	N	N
60	20240320	140817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12610	30	2	0.24	3964822470	307153	89.05	12730	13200	12460	16350	8810	12580	12908.62	1.86	-24500	13613	13096	12833	12316	12053	12965	12185	57	3770	500	7790	10	1	11469842	1446	33.54	0.61	12	2.68	376.00	20732.00	18000	20230315	-29.94	7110	20231020	77.36	14790	-14.74	20240313	9830	28.28	20240207	17740	-28.92	20230320	7110	77.36	20231020	4.52	N	123420	500	57 억	212947	N	N	156	N	N
61	20240320	130817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12630	50	2	0.40	3741840890	289576	83.95	12730	13200	12460	16350	8810	12580	12922.14	1.86	-19042	13613	13096	12833	12316	12053	12965	12185	57	3770	500	7790	10	1	11469842	1449	33.59	0.61	12	2.52	376.00	20732.00	18000	20230315	-29.83	7110	20231020	77.64	14790	-14.60	20240313	9830	28.48	20240207	17740	-28.80	20230320	7110	77.64	20231020	4.52	N	123420	500	57 억	212947	N	N	156	N	N
62	20240320	120811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12710	130	2	1.03	3424686650	264405	76.65	12730	13200	12610	16350	8810	12580	12952.85	1.86	-9974	13613	13096	12833	12316	12053	12965	12185	57	3770	500	7790	10	1	11469842	1458	33.80	0.61	12	2.31	376.00	20732.00	18000	20230315	-29.39	7110	20231020	78.76	14790	-14.06	20240313	9830	29.30	20240207	17740	-28.35	20230320	7110	78.76	20231020	4.52	N	123420	500	57 억	212947	N	N	156	N	N
63	20240320	110813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12870	290	2	2.31	3009654120	231844	67.21	12730	13200	12610	16350	8810	12580	12981.89	1.86	1211	13613	13096	12833	12316	12053	12965	12185	57	3770	500	7790	10	1	11469842	1476	34.23	0.62	12	2.02	376.00	20732.00	18000	20230315	-28.50	7110	20231020	81.01	14790	-12.98	20240313	9830	30.93	20240207	17740	-27.45	20230320	7110	81.01	20231020	4.52	N	123420	500	57 억	212947	N	N	156	N	N
64	20240320	100808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12850	270	2	2.15	2469403760	189902	55.05	12730	13200	12610	16350	8810	12580	13004.23	1.86	7559	13613	13096	12833	12316	12053	12965	12185	57	3770	500	7790	10	1	11469842	1474	34.18	0.62	12	1.66	376.00	20732.00	18000	20230315	-28.61	7110	20231020	80.73	14790	-13.12	20240313	9830	30.72	20240207	17740	-27.56	20230320	7110	80.73	20231020	4.52	N	123420	500	57 억	212947	N	N	156	N	N
65	20240320	090811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12910	330	2	2.62	238266390	18663	5.41	12730	12930	12610	16350	8810	12580	12769.81	1.86	4125	13613	13096	12833	12316	12053	12965	12185	57	3770	500	7790	10	1	11469842	1481	34.34	0.62	12	0.16	376.00	20732.00	18000	20230315	-28.28	7110	20231020	81.58	14790	-12.71	20240313	9830	31.33	20240207	17740	-27.23	20230320	7110	81.58	20231020	4.52	N	123420	500	57 억	212947	N	N	156	N	N
66	20240319	160803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12580	-730	5	-5.48	4410601240	340340	31.82	13000	13350	12570	17300	9320	13310	12959.74	1.96	-29649	14470	13890	12900	12320	11330	14180	12610	57	3990	500	8250	10	1	11469842	1443	-370.00	0.62	12	2.97	-34.00	20292.00	19530	20230314	-35.59	7110	20231020	76.93	14790	-14.94	20240313	9830	27.98	20240207	17740	-29.09	20230320	7110	76.93	20231020	4.52	N	123420	500	57 억	224958	N	N	156	N	N
67	20240319	150813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12650	-660	5	-4.96	4219380670	325210	30.41	13000	13350	12570	17300	9320	13310	12974.03	1.96	-34613	14470	13890	12900	12320	11330	14180	12610	57	3990	500	8250	10	1	11469842	1451	-372.06	0.62	12	2.84	-34.00	20292.00	19530	20230314	-35.23	7110	20231020	77.92	14790	-14.47	20240313	9830	28.69	20240207	17740	-28.69	20230320	7110	77.92	20231020	4.52	N	123420	500	57 억	224958	N	N	49	N	N
68	20240319	140812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12830	-480	5	-3.61	3727420800	286402	26.78	13000	13350	12690	17300	9320	13310	13014.35	1.96	-40095	14470	13890	12900	12320	11330	14180	12610	57	3990	500	8250	10	1	11469842	1472	-377.35	0.63	12	2.50	-34.00	20292.00	19530	20230314	-34.31	7110	20231020	80.45	14790	-13.25	20240313	9830	30.52	20240207	17740	-27.68	20230320	7110	80.45	20231020	4.52	N	123420	500	57 억	224958	N	N	49	N	N
69	20240319	130741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12930	-380	5	-2.85	3559197890	273315	25.56	13000	13350	12690	17300	9320	13310	13022.02	1.96	-38244	14470	13890	12900	12320	11330	14180	12610	57	3990	500	8250	10	1	11469842	1483	-380.29	0.64	12	2.38	-34.00	20292.00	19530	20230314	-33.79	7110	20231020	81.86	14790	-12.58	20240313	9830	31.54	20240207	17740	-27.11	20230320	7110	81.86	20231020	4.52	N	123420	500	57 억	224958	N	N	49	N	N
70	20240319	120806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12880	-430	5	-3.23	3311136790	254043	23.75	13000	13350	12690	17300	9320	13310	13033.45	1.96	-39073	14470	13890	12900	12320	11330	14180	12610	57	3990	500	8250	10	1	11469842	1477	-378.82	0.63	12	2.21	-34.00	20292.00	19530	20230314	-34.05	7110	20231020	81.15	14790	-12.91	20240313	9830	31.03	20240207	17740	-27.40	20230320	7110	81.15	20231020	4.52	N	123420	500	57 억	224958	N	N	49	N	N
71	20240319	110807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12900	-410	5	-3.08	3040286450	232943	21.78	13000	13350	12690	17300	9320	13310	13051.31	1.96	-36658	14470	13890	12900	12320	11330	14180	12610	57	3990	500	8250	10	1	11469842	1480	-379.41	0.64	12	2.03	-34.00	20292.00	19530	20230314	-33.95	7110	20231020	81.43	14790	-12.78	20240313	9830	31.23	20240207	17740	-27.28	20230320	7110	81.43	20231020	4.52	N	123420	500	57 억	224958	N	N	49	N	N
72	20240319	100810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12880	-430	5	-3.23	2423903190	184720	17.27	13000	13350	12840	17300	9320	13310	13121.74	1.96	-32368	14470	13890	12900	12320	11330	14180	12610	57	3990	500	8250	10	1	11469842	1477	-378.82	0.63	12	1.61	-34.00	20292.00	19530	20230314	-34.05	7110	20231020	81.15	14790	-12.91	20240313	9830	31.03	20240207	17740	-27.40	20230320	7110	81.15	20231020	4.52	N	123420	500	57 억	224958	N	N	49	N	N
73	20240319	090811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13000	-310	5	-2.33	422035840	32199	3.01	13000	13300	12970	17300	9320	13310	13105.27	1.96	-3741	14470	13890	12900	12320	11330	14180	12610	57	3990	500	8250	10	1	11469842	1491	-382.35	0.64	12	0.28	-34.00	20292.00	19530	20230314	-33.44	7110	20231020	82.84	14790	-12.10	20240313	9830	32.25	20240207	17740	-26.72	20230320	7110	82.84	20231020	4.52	N	123420	500	57 억	224958	N	N	49	N	N
74	20240318	160806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13310	1580	2	13.47	13685830620	1058164	332.21	11970	13480	11910	15240	8220	11730	12933.34	1.77	41641	12703	12216	11883	11396	11063	12050	11230	57	3510	500	7270	10	1	11469842	1527	-391.47	0.66	12	9.23	-34.00	20292.00	19530	20230314	-31.85	7110	20231020	87.20	14790	-10.01	20240313	9830	35.40	20240207	17740	-24.97	20230320	7110	87.20	20231020	4.68	N	123420	500	57 억	203159	N	N	49	N	N
75	20240318	150806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13370	1640	2	13.98	12703988770	984308	309.03	11970	13480	11910	15240	8220	11730	12906.67	1.77	42802	12703	12216	11883	11396	11063	12050	11230	57	3510	500	7270	10	1	11469842	1534	-393.24	0.66	12	8.58	-34.00	20292.00	19530	20230314	-31.54	7110	20231020	88.05	14790	-9.60	20240313	9830	36.01	20240207	17740	-24.63	20230320	7110	88.05	20231020	4.68	N	123420	500	57 억	203159	N	N	0	N	N
76	20240318	140806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13310	1580	2	13.47	9607101550	751280	235.87	11970	13480	11910	15240	8220	11730	12787.83	1.77	25611	12703	12216	11883	11396	11063	12050	11230	57	3510	500	7270	10	1	11469842	1527	-391.47	0.66	12	6.55	-34.00	20292.00	19530	20230314	-31.85	7110	20231020	87.20	14790	-10.01	20240313	9830	35.40	20240207	17740	-24.97	20230320	7110	87.20	20231020	4.68	N	123420	500	57 억	203159	N	N	0	N	N
77	20240318	130805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12710	980	2	8.35	3797091800	308291	96.79	11970	12740	11910	15240	8220	11730	12316.83	1.77	26454	12703	12216	11883	11396	11063	12050	11230	57	3510	500	7270	10	1	11469842	1458	-373.82	0.63	12	2.69	-34.00	20292.00	19530	20230314	-34.92	7110	20231020	78.76	14790	-14.06	20240313	9830	29.30	20240207	17740	-28.35	20230320	7110	78.76	20231020	4.68	N	123420	500	57 억	203159	N	N	0	N	N
78	20240318	120759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12350	620	2	5.29	2755231430	225305	70.73	11970	12530	11910	15240	8220	11730	12229.18	1.77	18087	12703	12216	11883	11396	11063	12050	11230	57	3510	500	7270	10	1	11469842	1417	-363.24	0.61	12	1.96	-34.00	20292.00	19530	20230314	-36.76	7110	20231020	73.70	14790	-16.50	20240313	9830	25.64	20240207	17740	-30.38	20230320	7110	73.70	20231020	4.68	N	123420	500	57 억	203159	N	N	0	N	N
79	20240318	110807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12380	650	2	5.54	2457196090	201268	63.19	11970	12500	11910	15240	8220	11730	12208.88	1.77	12665	12703	12216	11883	11396	11063	12050	11230	57	3510	500	7270	10	1	11469842	1420	-364.12	0.61	12	1.75	-34.00	20292.00	19530	20230314	-36.61	7110	20231020	74.12	14790	-16.29	20240313	9830	25.94	20240207	17740	-30.21	20230320	7110	74.12	20231020	4.68	N	123420	500	57 억	203159	N	N	0	N	N
80	20240318	100805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12210	480	2	4.09	1771242970	145703	45.74	11970	12390	11910	15240	8220	11730	12156.91	1.77	5834	12703	12216	11883	11396	11063	12050	11230	57	3510	500	7270	10	1	11469842	1400	-359.12	0.60	12	1.27	-34.00	20292.00	19530	20230314	-37.48	7110	20231020	71.73	14790	-17.44	20240313	9830	24.21	20240207	17740	-31.17	20230320	7110	71.73	20231020	4.68	N	123420	500	57 억	203159	N	N	0	N	N
81	20240318	090804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12180	450	2	3.84	764804040	63134	19.82	11970	12330	11970	15240	8220	11730	12114.77	1.77	33	12703	12216	11883	11396	11063	12050	11230	57	3510	500	7270	10	1	11469842	1397	-358.24	0.60	12	0.55	-34.00	20292.00	19530	20230314	-37.63	7110	20231020	71.31	14790	-17.65	20240313	9830	23.91	20240207	17740	-31.34	20230320	7110	71.31	20231020	4.68	N	123420	500	57 억	203159	N	N	0	N	N
82	20240315	160757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11730	-870	5	-6.90	3695656760	314058	65.26	12370	12370	11550	16380	8820	12600	11767.50	1.53	28669	14353	13476	12963	12086	11573	13220	11830	57	3780	500	7810	10	1	11469842	1345	-345.00	0.58	12	2.74	-34.00	20292.00	19530	20230314	-39.94	7110	20231020	64.98	14790	-20.69	20240313	9830	19.33	20240207	18000	-34.83	20230315	7110	64.98	20231020	4.52	N	123420	500	57 억	175437	N	N	69	N	N
83	20240315	150730	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11650	-950	5	-7.54	3568337120	303166	63.00	12370	12370	11550	16380	8820	12600	11770.23	1.53	23364	14353	13476	12963	12086	11573	13220	11830	57	3780	500	7810	10	1	11469842	1336	-342.65	0.57	12	2.64	-34.00	20292.00	19530	20230314	-40.35	7110	20231020	63.85	14790	-21.23	20240313	9830	18.51	20240207	18000	-35.28	20230315	7110	63.85	20231020	4.52	N	123420	500	57 억	175437	N	N	69	N	N
84	20240315	140716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11580	-1020	5	-8.10	3156583740	267840	55.66	12370	12370	11550	16380	8820	12600	11785.32	1.53	16059	14353	13476	12963	12086	11573	13220	11830	57	3780	500	7810	10	1	11469842	1328	-340.59	0.57	12	2.34	-34.00	20292.00	19530	20230314	-40.71	7110	20231020	62.87	14790	-21.70	20240313	9830	17.80	20240207	18000	-35.67	20230315	7110	62.87	20231020	4.52	N	123420	500	57 억	175437	N	N	69	N	N
85	20240315	130758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11700	-900	5	-7.14	2901299580	245914	51.10	12370	12370	11550	16380	8820	12600	11798.01	1.53	16527	14353	13476	12963	12086	11573	13220	11830	57	3780	500	7810	10	1	11469842	1342	-344.12	0.58	12	2.14	-34.00	20292.00	19530	20230314	-40.09	7110	20231020	64.56	14790	-20.89	20240313	9830	19.02	20240207	18000	-35.00	20230315	7110	64.56	20231020	4.52	N	123420	500	57 억	175437	N	N	69	N	N
86	20240315	120757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11680	-920	5	-7.30	2373093820	200827	41.73	12370	12370	11560	16380	8820	12600	11816.58	1.53	7430	14353	13476	12963	12086	11573	13220	11830	57	3780	500	7810	10	1	11469842	1340	-343.53	0.58	12	1.75	-34.00	20292.00	19530	20230314	-40.19	7110	20231020	64.28	14790	-21.03	20240313	9830	18.82	20240207	18000	-35.11	20230315	7110	64.28	20231020	4.52	N	123420	500	57 억	175437	N	N	69	N	N
87	20240315	110754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11830	-770	5	-6.11	2104252230	177947	36.98	12370	12370	11560	16380	8820	12600	11825.14	1.53	16629	14353	13476	12963	12086	11573	13220	11830	57	3780	500	7810	10	1	11469842	1357	-347.94	0.58	12	1.55	-34.00	20292.00	19530	20230314	-39.43	7110	20231020	66.39	14790	-20.01	20240313	9830	20.35	20240207	18000	-34.28	20230315	7110	66.39	20231020	4.52	N	123420	500	57 억	175437	N	N	69	N	N
88	20240315	100756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11800	-800	5	-6.35	1705255970	144013	29.92	12370	12370	11560	16380	8820	12600	11840.95	1.53	11400	14353	13476	12963	12086	11573	13220	11830	57	3780	500	7810	10	1	11469842	1353	-347.06	0.58	12	1.26	-34.00	20292.00	19530	20230314	-39.58	7110	20231020	65.96	14790	-20.22	20240313	9830	20.04	20240207	18000	-34.44	20230315	7110	65.96	20231020	4.52	N	123420	500	57 억	175437	N	N	69	N	N
89	20240315	090801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12080	-520	5	-4.13	511910810	42521	8.84	12370	12370	11710	16380	8820	12600	12038.93	1.53	8854	14353	13476	12963	12086	11573	13220	11830	57	3780	500	7810	10	1	11469842	1386	-355.29	0.60	12	0.37	-34.00	20292.00	19530	20230314	-38.15	7110	20231020	69.90	14790	-18.32	20240313	9830	22.89	20240207	18000	-32.89	20230315	7110	69.90	20231020	4.52	N	123420	500	57 억	175437	N	N	69	N	N
90	20240314	160749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12600	-650	5	-4.91	6322984340	478887	18.77	13500	13840	12450	17220	9280	13250	13204.10	1.41	13334	15843	14546	13493	12196	11143	15195	12845	57	3970	500	8210	10	1	11469842	1445	-370.59	0.62	12	4.18	-34.00	20292.00	19530	20230314	-35.48	7110	20231020	77.22	14790	-14.81	20240313	9830	28.18	20240207	19530	-35.48	20230314	7110	77.22	20231020	4.49	N	123420	500	57 억	161893	N	N	69	N	N
91	20240314	150753	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12520	-730	5	-5.51	6099879180	461231	18.08	13500	13840	12450	17220	9280	13250	13225.21	1.41	9753	15843	14546	13493	12196	11143	15195	12845	57	3970	500	8210	10	1	11469842	1436	-368.24	0.62	12	4.02	-34.00	20292.00	19530	20230314	-35.89	7110	20231020	76.09	14790	-15.35	20240313	9830	27.37	20240207	19530	-35.89	20230314	7110	76.09	20231020	4.49	N	123420	500	57 억	161893	N	N	60	N	N
92	20240314	140752	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12660	-590	5	-4.45	5157291390	386314	15.14	13500	13840	12580	17220	9280	13250	13350.00	1.41	-16548	15843	14546	13493	12196	11143	15195	12845	57	3970	500	8210	10	1	11469842	1452	-372.35	0.62	12	3.37	-34.00	20292.00	19530	20230314	-35.18	7110	20231020	78.06	14790	-14.40	20240313	9830	28.79	20240207	19530	-35.18	20230314	7110	78.06	20231020	4.49	N	123420	500	57 억	161893	N	N	60	N	N
93	20240314	130748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13000	-250	5	-1.89	4567887400	340023	13.33	13500	13840	12910	17220	9280	13250	13434.06	1.41	-23225	15843	14546	13493	12196	11143	15195	12845	57	3970	500	8210	10	1	11469842	1491	-382.35	0.64	12	2.96	-34.00	20292.00	19530	20230314	-33.44	7110	20231020	82.84	14790	-12.10	20240313	9830	32.25	20240207	19530	-33.44	20230314	7110	82.84	20231020	4.49	N	123420	500	57 억	161893	N	N	60	N	N
94	20240314	120749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13060	-190	5	-1.43	4155478120	308351	12.09	13500	13840	13040	17220	9280	13250	13476.46	1.41	-22428	15843	14546	13493	12196	11143	15195	12845	57	3970	500	8210	10	1	11469842	1498	-384.12	0.64	12	2.69	-34.00	20292.00	19530	20230314	-33.13	7110	20231020	83.68	14790	-11.70	20240313	9830	32.86	20240207	19530	-33.13	20230314	7110	83.68	20231020	4.49	N	123420	500	57 억	161893	N	N	60	N	N
95	20240314	110751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13210	-40	5	-0.30	3709992120	274523	10.76	13500	13840	13170	17220	9280	13250	13514.33	1.41	-13511	15843	14546	13493	12196	11143	15195	12845	57	3970	500	8210	10	1	11469842	1515	-388.53	0.65	12	2.39	-34.00	20292.00	19530	20230314	-32.36	7110	20231020	85.79	14790	-10.68	20240313	9830	34.38	20240207	19530	-32.36	20230314	7110	85.79	20231020	4.49	N	123420	500	57 억	161893	N	N	60	N	N
96	20240314	100756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13500	250	2	1.89	2858776650	210610	8.26	13500	13840	13300	17220	9280	13250	13573.80	1.41	-1674	15843	14546	13493	12196	11143	15195	12845	57	3970	500	8210	10	1	11469842	1548	-397.06	0.67	12	1.84	-34.00	20292.00	19530	20230314	-30.88	7110	20231020	89.87	14790	-8.72	20240313	9830	37.33	20240207	19530	-30.88	20230314	7110	89.87	20231020	4.49	N	123420	500	57 억	161893	N	N	60	N	N
97	20240314	090752	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13510	260	2	1.96	1335539760	97770	3.83	13500	13840	13460	17220	9280	13250	13660.03	1.41	9841	15843	14546	13493	12196	11143	15195	12845	57	3970	500	8210	10	1	11469842	1550	-397.35	0.67	12	0.85	-34.00	20292.00	19530	20230314	-30.82	7110	20231020	90.01	14790	-8.65	20240313	9830	37.44	20240207	19530	-30.82	20230314	7110	90.01	20231020	4.49	N	123420	500	57 억	161893	N	N	60	N	N
98	20240313	160742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13250	170	2	1.30	35191850820	2534464	287.36	12690	14790	12440	17000	9160	13080	13885.60	1.79	-43238	14000	13540	13010	12550	12020	13770	12780	57	3920	500	8100	10	1	11469842	1520	-389.71	0.65	12	22.10	-34.00	20292.00	19530	20230314	-32.16	7110	20231020	86.36	14790	-10.41	20240313	9830	34.79	20240207	19530	-32.16	20230314	7110	86.36	20231020	4.40	N	123420	500	57 억	205164	N	N	60	N	N
99	20240313	150743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13400	320	2	2.45	34310150520	2468977	279.93	12690	14790	12440	17000	9160	13080	13896.50	1.79	-48214	14000	13540	13010	12550	12020	13770	12780	57	3920	500	8100	10	1	11469842	1537	-394.12	0.66	12	21.53	-34.00	20292.00	19530	20230314	-31.39	7110	20231020	88.47	14790	-9.40	20240313	9830	36.32	20240207	19530	-31.39	20230314	7110	88.47	20231020	4.40	N	123420	500	57 억	205164	N	N	16	N	N
100	20240313	140748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13370	290	2	2.22	33296040090	2393287	271.35	12690	14790	12440	17000	9160	13080	13912.26	1.79	-57958	14000	13540	13010	12550	12020	13770	12780	57	3920	500	8100	10	1	11469842	1534	-393.24	0.66	12	20.87	-34.00	20292.00	19530	20230314	-31.54	7110	20231020	88.05	14790	-9.60	20240313	9830	36.01	20240207	19530	-31.54	20230314	7110	88.05	20231020	4.40	N	123420	500	57 억	205164	N	N	16	N	N
101	20240313	130750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13480	400	2	3.06	31664932510	2271698	257.57	12690	14790	12440	17000	9160	13080	13938.88	1.79	-57840	14000	13540	13010	12550	12020	13770	12780	57	3920	500	8100	10	1	11469842	1546	-396.47	0.66	12	19.81	-34.00	20292.00	19530	20230314	-30.98	7110	20231020	89.59	14790	-8.86	20240313	9830	37.13	20240207	19530	-30.98	20230314	7110	89.59	20231020	4.40	N	123420	500	57 억	205164	N	N	16	N	N
102	20240313	120745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13410	330	2	2.52	28897545260	2067097	234.37	12690	14790	12440	17000	9160	13080	13979.77	1.79	-60905	14000	13540	13010	12550	12020	13770	12780	57	3920	500	8100	10	1	11469842	1538	-394.41	0.66	12	18.02	-34.00	20292.00	19530	20230314	-31.34	7110	20231020	88.61	14790	-9.33	20240313	9830	36.42	20240207	19530	-31.34	20230314	7110	88.61	20231020	4.40	N	123420	500	57 억	205164	N	N	16	N	N
103	20240313	110743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13090	10	2	0.08	4455754980	342782	38.86	12690	13380	12440	17000	9160	13080	12998.80	1.79	-19028	14000	13540	13010	12550	12020	13770	12780	57	3920	500	8100	10	1	11469842	1501	-385.00	0.65	12	2.99	-34.00	20292.00	19530	20230314	-32.97	7110	20231020	84.11	13880	-5.69	20240111	9830	33.16	20240207	19530	-32.97	20230314	7110	84.11	20231020	4.40	N	123420	500	57 억	205164	N	N	16	N	N
104	20240313	100740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12820	-260	5	-1.99	1353415700	107338	12.17	12690	12850	12440	17000	9160	13080	12608.91	1.79	-12674	14000	13540	13010	12550	12020	13770	12780	57	3920	500	8100	10	1	11469842	1470	-377.06	0.63	12	0.94	-34.00	20292.00	19530	20230314	-34.36	7110	20231020	80.31	13880	-7.64	20240111	9830	30.42	20240207	19530	-34.36	20230314	7110	80.31	20231020	4.40	N	123420	500	57 억	205164	N	N	16	N	N
105	20240313	090746	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12600	-480	5	-3.67	489388230	38652	4.38	12690	12810	12600	17000	9160	13080	12661.39	1.79	-4722	14000	13540	13010	12550	12020	13770	12780	57	3920	500	8100	10	1	11469842	1445	-370.59	0.62	12	0.34	-34.00	20292.00	19530	20230314	-35.48	7110	20231020	77.22	13880	-9.22	20240111	9830	28.18	20240207	19530	-35.48	20230314	7110	77.22	20231020	4.40	N	123420	500	57 억	205164	N	N	16	N	N
106	20240312	160734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13080	340	2	2.67	11278688730	862325	85.83	12730	13470	12480	16560	8920	12740	13079.79	1.83	-4142	13900	13320	12630	12050	11360	13610	12340	57	3820	500	7890	10	1	11469842	1500	-384.71	0.64	12	7.52	-34.00	20292.00	19530	20230314	-33.03	7110	20231020	83.97	13880	-5.76	20240111	9830	33.06	20240207	19530	-33.03	20230314	7110	83.97	20231020	4.41	N	123420	500	57 억	209791	N	N	16	N	N
107	20240312	150733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13240	500	2	3.92	10813597900	826886	82.30	12730	13470	12480	16560	8920	12740	13077.91	1.83	-2089	13900	13320	12630	12050	11360	13610	12340	57	3820	500	7890	10	1	11469842	1519	-389.41	0.65	12	7.21	-34.00	20292.00	19530	20230314	-32.21	7110	20231020	86.22	13880	-4.61	20240111	9830	34.69	20240207	19530	-32.21	20230314	7110	86.22	20231020	4.41	N	123420	500	57 억	209791	N	N	174	N	N
108	20240312	140727	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13230	490	2	3.85	8223725770	631221	62.83	12730	13380	12480	16560	8920	12740	13028.75	1.83	-31153	13900	13320	12630	12050	11360	13610	12340	57	3820	500	7890	10	1	11469842	1517	-389.12	0.65	12	5.50	-34.00	20292.00	19530	20230314	-32.26	7110	20231020	86.08	13880	-4.68	20240111	9830	34.59	20240207	19530	-32.26	20230314	7110	86.08	20231020	4.41	N	123420	500	57 억	209791	N	N	174	N	N
109	20240312	130659	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12710	-30	5	-0.24	3464310270	270322	26.91	12730	13140	12480	16560	8920	12740	12815.78	1.83	-12020	13900	13320	12630	12050	11360	13610	12340	57	3820	500	7890	10	1	11469842	1458	-373.82	0.63	12	2.36	-34.00	20292.00	19530	20230314	-34.92	7110	20231020	78.76	13880	-8.43	20240111	9830	29.30	20240207	19530	-34.92	20230314	7110	78.76	20231020	4.41	N	123420	500	57 억	209791	N	N	174	N	N
110	20240312	120737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12760	20	2	0.16	3342490280	260738	25.95	12730	13140	12480	16560	8920	12740	12819.65	1.83	-10114	13900	13320	12630	12050	11360	13610	12340	57	3820	500	7890	10	1	11469842	1464	-375.29	0.63	12	2.27	-34.00	20292.00	19530	20230314	-34.66	7110	20231020	79.47	13880	-8.07	20240111	9830	29.81	20240207	19530	-34.66	20230314	7110	79.47	20231020	4.41	N	123420	500	57 억	209791	N	N	174	N	N
111	20240312	110735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12630	-110	5	-0.86	3023620680	235702	23.46	12730	13140	12480	16560	8920	12740	12828.53	1.83	-13621	13900	13320	12630	12050	11360	13610	12340	57	3820	500	7890	10	1	11469842	1449	-371.47	0.62	12	2.05	-34.00	20292.00	19530	20230314	-35.33	7110	20231020	77.64	13880	-9.01	20240111	9830	28.48	20240207	19530	-35.33	20230314	7110	77.64	20231020	4.41	N	123420	500	57 억	209791	N	N	174	N	N
112	20240312	100734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12640	-100	5	-0.78	2700857770	210302	20.93	12730	13140	12480	16560	8920	12740	12843.26	1.83	-16930	13900	13320	12630	12050	11360	13610	12340	57	3820	500	7890	10	1	11469842	1450	-371.76	0.62	12	1.83	-34.00	20292.00	19530	20230314	-35.28	7110	20231020	77.78	13880	-8.93	20240111	9830	28.59	20240207	19530	-35.28	20230314	7110	77.78	20231020	4.41	N	123420	500	57 억	209791	N	N	174	N	N
113	20240312	090734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13010	270	2	2.12	1030986800	80019	7.96	12730	13130	12480	16560	8920	12740	12886.12	1.83	-6541	13900	13320	12630	12050	11360	13610	12340	57	3820	500	7890	10	1	11469842	1492	-382.65	0.64	12	0.70	-34.00	20292.00	19530	20230314	-33.38	7110	20231020	82.98	13880	-6.27	20240111	9830	32.35	20240207	19530	-33.38	20230314	7110	82.98	20231020	4.41	N	123420	500	57 억	209791	N	N	174	N	N
114	20240311	160732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12740	920	2	7.78	12603926240	991982	570.30	12400	13210	11940	15360	8280	11820	12705.73	1.67	19699	12660	12240	11980	11560	11300	12110	11430	57	3540	500	7320	10	1	11469842	1461	-374.71	0.63	12	8.65	-34.00	20292.00	19530	20230314	-34.77	7110	20231020	79.18	13880	-8.21	20240111	9830	29.60	20240207	19530	-34.77	20230314	7110	79.18	20231020	4.19	N	123420	500	57 억	191607	N	N	174	N	N
115	20240311	150731	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12740	920	2	7.78	12272080120	965892	555.30	12400	13210	11940	15360	8280	11820	12705.44	1.67	20517	12660	12240	11980	11560	11300	12110	11430	57	3540	500	7320	10	1	11469842	1461	-374.71	0.63	12	8.42	-34.00	20292.00	19530	20230314	-34.77	7110	20231020	79.18	13880	-8.21	20240111	9830	29.60	20240207	19530	-34.77	20230314	7110	79.18	20231020	4.19	N	123420	500	57 억	191607	N	N	17	N	N
116	20240311	140729	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12590	770	2	6.51	10119191900	798130	458.85	12400	13210	11940	15360	8280	11820	12678.63	1.67	15534	12660	12240	11980	11560	11300	12110	11430	57	3540	500	7320	10	1	11469842	1444	-370.29	0.62	12	6.96	-34.00	20292.00	19530	20230314	-35.54	7110	20231020	77.07	13880	-9.29	20240111	9830	28.08	20240207	19530	-35.54	20230314	7110	77.07	20231020	4.19	N	123420	500	57 억	191607	N	N	17	N	N
117	20240311	130730	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12440	620	2	5.25	8997783220	710048	408.21	12400	13210	11940	15360	8280	11820	12672.08	1.67	2829	12660	12240	11980	11560	11300	12110	11430	57	3540	500	7320	10	1	11469842	1427	-365.88	0.61	12	6.19	-34.00	20292.00	19530	20230314	-36.30	7110	20231020	74.96	13880	-10.37	20240111	9830	26.55	20240207	19530	-36.30	20230314	7110	74.96	20231020	4.19	N	123420	500	57 억	191607	N	N	17	N	N
118	20240311	120732	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12540	720	2	6.09	8623373930	679969	390.92	12400	13210	11940	15360	8280	11820	12682.01	1.67	8823	12660	12240	11980	11560	11300	12110	11430	57	3540	500	7320	10	1	11469842	1438	-368.82	0.62	12	5.93	-34.00	20292.00	19530	20230314	-35.79	7110	20231020	76.37	13880	-9.65	20240111	9830	27.57	20240207	19530	-35.79	20230314	7110	76.37	20231020	4.19	N	123420	500	57 억	191607	N	N	17	N	N
119	20240311	110728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12370	550	2	4.65	7919726680	624047	358.77	12400	13210	11940	15360	8280	11820	12690.91	1.67	17804	12660	12240	11980	11560	11300	12110	11430	57	3540	500	7320	10	1	11469842	1419	-363.82	0.61	12	5.44	-34.00	20292.00	19530	20230314	-36.66	7110	20231020	73.98	13880	-10.88	20240111	9830	25.84	20240207	19530	-36.66	20230314	7110	73.98	20231020	4.19	N	123420	500	57 억	191607	N	N	17	N	N
120	20240311	100720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12220	400	2	3.38	3310261870	263461	151.47	12400	12870	11940	15360	8280	11820	12564.52	1.67	2267	12660	12240	11980	11560	11300	12110	11430	57	3540	500	7320	10	1	11469842	1402	-359.41	0.60	12	2.30	-34.00	20292.00	19530	20230314	-37.43	7110	20231020	71.87	13880	-11.96	20240111	9830	24.31	20240207	19530	-37.43	20230314	7110	71.87	20231020	4.19	N	123420	500	57 억	191607	N	N	17	N	N
121	20240311	090723	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12670	850	2	7.19	1791766670	141795	81.52	12400	12870	12320	15360	8280	11820	12636.32	1.67	5953	12660	12240	11980	11560	11300	12110	11430	57	3540	500	7320	10	1	11469842	1453	-372.65	0.62	12	1.24	-34.00	20292.00	19530	20230314	-35.13	7110	20231020	78.20	13880	-8.72	20240111	9830	28.89	20240207	19530	-35.13	20230314	7110	78.20	20231020	4.19	N	123420	500	57 억	191607	N	N	17	N	N
122	20240308	160728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11820	-180	5	-1.50	2015444520	168182	49.14	12010	12400	11720	15600	8400	12000	11984.02	1.59	10410	13180	12590	11670	11080	10160	12885	11375	57	3600	500	7440	10	1	11469842	1356	-347.65	0.58	12	1.47	-34.00	20292.00	19530	20230314	-39.48	7110	20231020	66.24	13880	-14.84	20240111	9830	20.24	20240207	19530	-39.48	20230314	7110	66.24	20231020	4.21	N	123420	500	57 억	182004	N	N	17	N	N
123	20240308	150726	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11890	-110	5	-0.92	1925686340	160604	46.93	12010	12400	11720	15600	8400	12000	11990.27	1.59	11346	13180	12590	11670	11080	10160	12885	11375	57	3600	500	7440	10	1	11469842	1364	-349.71	0.59	12	1.40	-34.00	20292.00	19530	20230314	-39.12	7110	20231020	67.23	13880	-14.34	20240111	9830	20.96	20240207	19530	-39.12	20230314	7110	67.23	20231020	4.21	N	123420	500	57 억	182004	N	N	53	N	N
124	20240308	140723	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11840	-160	5	-1.33	1731183260	144163	42.12	12010	12400	11720	15600	8400	12000	12008.51	1.59	6589	13180	12590	11670	11080	10160	12885	11375	57	3600	500	7440	10	1	11469842	1358	-348.24	0.58	12	1.26	-34.00	20292.00	19530	20230314	-39.38	7110	20231020	66.53	13880	-14.70	20240111	9830	20.45	20240207	19530	-39.38	20230314	7110	66.53	20231020	4.21	N	123420	500	57 억	182004	N	N	53	N	N
125	20240308	130720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11850	-150	5	-1.25	1651151240	137399	40.15	12010	12400	11720	15600	8400	12000	12017.20	1.59	6776	13180	12590	11670	11080	10160	12885	11375	57	3600	500	7440	10	1	11469842	1359	-348.53	0.58	12	1.20	-34.00	20292.00	19530	20230314	-39.32	7110	20231020	66.67	13880	-14.63	20240111	9830	20.55	20240207	19530	-39.32	20230314	7110	66.67	20231020	4.21	N	123420	500	57 억	182004	N	N	53	N	N
126	20240308	120721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11870	-130	5	-1.08	1487911180	123571	36.11	12010	12400	11800	15600	8400	12000	12040.95	1.59	8798	13180	12590	11670	11080	10160	12885	11375	57	3600	500	7440	10	1	11469842	1361	-349.12	0.58	12	1.08	-34.00	20292.00	19530	20230314	-39.22	7110	20231020	66.95	13880	-14.48	20240111	9830	20.75	20240207	19530	-39.22	20230314	7110	66.95	20231020	4.21	N	123420	500	57 억	182004	N	N	53	N	N
127	20240308	110723	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11980	-20	5	-0.17	1333344020	110631	32.33	12010	12400	11800	15600	8400	12000	12052.19	1.59	11311	13180	12590	11670	11080	10160	12885	11375	57	3600	500	7440	10	1	11469842	1374	-352.35	0.59	12	0.96	-34.00	20292.00	19530	20230314	-38.66	7110	20231020	68.50	13880	-13.69	20240111	9830	21.87	20240207	19530	-38.66	20230314	7110	68.50	20231020	4.21	N	123420	500	57 억	182004	N	N	53	N	N
128	20240308	100717	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11970	-30	5	-0.25	1120238810	92894	27.14	12010	12400	11800	15600	8400	12000	12059.34	1.59	14999	13180	12590	11670	11080	10160	12885	11375	57	3600	500	7440	10	1	11469842	1373	-352.06	0.59	12	0.81	-34.00	20292.00	19530	20230314	-38.71	7110	20231020	68.35	13880	-13.76	20240111	9830	21.77	20240207	19530	-38.71	20230314	7110	68.35	20231020	4.21	N	123420	500	57 억	182004	N	N	53	N	N
129	20240308	090718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12260	260	2	2.17	447488860	37078	10.83	12010	12400	11850	15600	8400	12000	12068.90	1.59	11274	13180	12590	11670	11080	10160	12885	11375	57	3600	500	7440	10	1	11469842	1406	-360.59	0.60	12	0.32	-34.00	20292.00	19530	20230314	-37.22	7110	20231020	72.43	13880	-11.67	20240111	9830	24.72	20240207	19530	-37.22	20230314	7110	72.43	20231020	4.21	N	123420	500	57 억	182004	N	N	53	N	N
130	20240307	160719	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12000	1030	2	9.39	3874377010	332719	294.44	11150	12260	10750	14260	7680	10970	11641.86	1.69	-11655	11430	11200	11030	10800	10630	11115	10715	57	3290	500	6800	10	1	11469842	1376	-352.94	0.59	12	2.90	-34.00	20292.00	19530	20230314	-38.56	7110	20231020	68.78	13880	-13.54	20240111	9830	22.08	20240207	19530	-38.56	20230314	7110	68.78	20231020	4.19	N	123420	500	57 억	193744	N	N	53	N	N
131	20240307	150700	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12050	1080	2	9.85	2923914450	252956	223.85	11150	12260	10750	14260	7680	10970	11558.98	1.69	-7259	11430	11200	11030	10800	10630	11115	10715	57	3290	500	6800	10	1	11469842	1382	-354.41	0.59	12	2.21	-34.00	20292.00	19530	20230314	-38.30	7110	20231020	69.48	13880	-13.18	20240111	9830	22.58	20240207	19530	-38.30	20230314	7110	69.48	20231020	4.19	N	123420	500	57 억	193744	N	N	0	N	N
132	20240307	140709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11290	320	2	2.92	1348481540	120831	106.93	11150	11500	10750	14260	7680	10970	11160.06	1.69	5245	11430	11200	11030	10800	10630	11115	10715	57	3290	500	6800	10	1	11469842	1295	-332.06	0.56	12	1.05	-34.00	20292.00	19530	20230314	-42.19	7110	20231020	58.79	13880	-18.66	20240111	9830	14.85	20240207	19530	-42.19	20230314	7110	58.79	20231020	4.19	N	123420	500	57 억	193744	N	N	0	N	N
133	20240307	130710	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11390	420	2	3.83	1250211780	112135	99.23	11150	11500	10750	14260	7680	10970	11149.17	1.69	6619	11430	11200	11030	10800	10630	11115	10715	57	3290	500	6800	10	1	11469842	1306	-335.00	0.56	12	0.98	-34.00	20292.00	19530	20230314	-41.68	7110	20231020	60.20	13880	-17.94	20240111	9830	15.87	20240207	19530	-41.68	20230314	7110	60.20	20231020	4.19	N	123420	500	57 억	193744	N	N	0	N	N
134	20240307	120714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11150	180	2	1.64	987680840	88868	78.64	11150	11350	10750	14260	7680	10970	11114.02	1.69	-3501	11430	11200	11030	10800	10630	11115	10715	57	3290	500	6800	10	1	11469842	1279	-327.94	0.55	12	0.77	-34.00	20292.00	19530	20230314	-42.91	7110	20231020	56.82	13880	-19.67	20240111	9830	13.43	20240207	19530	-42.91	20230314	7110	56.82	20231020	4.19	N	123420	500	57 억	193744	N	N	0	N	N
135	20240307	110719	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11160	190	2	1.73	891963940	80298	71.06	11150	11350	10750	14260	7680	10970	11108.17	1.69	-3550	11430	11200	11030	10800	10630	11115	10715	57	3290	500	6800	10	1	11469842	1280	-328.24	0.55	12	0.70	-34.00	20292.00	19530	20230314	-42.86	7110	20231020	56.96	13880	-19.60	20240111	9830	13.53	20240207	19530	-42.86	20230314	7110	56.96	20231020	4.19	N	123420	500	57 억	193744	N	N	0	N	N
136	20240307	100713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11050	80	2	0.73	603183980	54520	48.25	11150	11350	10750	14260	7680	10970	11063.54	1.69	-14416	11430	11200	11030	10800	10630	11115	10715	57	3290	500	6800	10	1	11469842	1267	-325.00	0.54	12	0.48	-34.00	20292.00	19530	20230314	-43.42	7110	20231020	55.41	13880	-20.39	20240111	9830	12.41	20240207	19530	-43.42	20230314	7110	55.41	20231020	4.19	N	123420	500	57 억	193744	N	N	0	N	N
137	20240307	090715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11230	260	2	2.37	199833170	17748	15.71	11150	11350	11150	14260	7680	10970	11259.48	1.69	5084	11430	11200	11030	10800	10630	11115	10715	57	3290	500	6800	10	1	11469842	1288	-330.29	0.55	12	0.15	-34.00	20292.00	19530	20230314	-42.50	7110	20231020	57.95	13880	-19.09	20240111	9830	14.24	20240207	19530	-42.50	20230314	7110	57.95	20231020	4.19	N	123420	500	57 억	193744	N	N	0	N	N
138	20240306	160710	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10970	-340	5	-3.01	1214446590	110530	12.11	11230	11260	10860	14700	7920	11310	10987.34	1.68	691	13570	12440	11730	10600	9890	12085	10245	57	3390	500	7010	10	1	11469842	1258	-322.65	0.54	12	0.96	-34.00	20292.00	19530	20230314	-43.83	7110	20231020	54.29	13880	-20.97	20240111	9830	11.60	20240207	19530	-43.83	20230314	7110	54.29	20231020	4.24	N	123420	500	57 억	192283	N	N	0	N	N
139	20240306	150711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10910	-400	5	-3.54	1137885640	103542	11.34	11230	11260	10860	14700	7920	11310	10989.39	1.68	-898	13570	12440	11730	10600	9890	12085	10245	57	3390	500	7010	10	1	11469842	1251	-320.88	0.54	12	0.90	-34.00	20292.00	19530	20230314	-44.14	7110	20231020	53.45	13880	-21.40	20240111	9830	10.99	20240207	19530	-44.14	20230314	7110	53.45	20231020	4.24	N	123420	500	57 억	192283	N	N	0	N	N
140	20240306	140714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10900	-410	5	-3.63	1063296870	96716	10.60	11230	11260	10860	14700	7920	11310	10993.79	1.68	-431	13570	12440	11730	10600	9890	12085	10245	57	3390	500	7010	10	1	11469842	1250	-320.59	0.54	12	0.84	-34.00	20292.00	19530	20230314	-44.19	7110	20231020	53.31	13880	-21.47	20240111	9830	10.89	20240207	19530	-44.19	20230314	7110	53.31	20231020	4.24	N	123420	500	57 억	192283	N	N	0	N	N
141	20240306	130715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10960	-350	5	-3.09	988516190	89845	9.84	11230	11260	10870	14700	7920	11310	11002.23	1.68	-1204	13570	12440	11730	10600	9890	12085	10245	57	3390	500	7010	10	1	11469842	1257	-322.35	0.54	12	0.78	-34.00	20292.00	19530	20230314	-43.88	7110	20231020	54.15	13880	-21.04	20240111	9830	11.50	20240207	19530	-43.88	20230314	7110	54.15	20231020	4.24	N	123420	500	57 억	192283	N	N	0	N	N
142	20240306	120713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10880	-430	5	-3.80	926476050	84146	9.22	11230	11260	10870	14700	7920	11310	11010.09	1.68	-2609	13570	12440	11730	10600	9890	12085	10245	57	3390	500	7010	10	1	11469842	1248	-320.00	0.54	12	0.73	-34.00	20292.00	19530	20230314	-44.29	7110	20231020	53.02	13880	-21.61	20240111	9830	10.68	20240207	19530	-44.29	20230314	7110	53.02	20231020	4.24	N	123420	500	57 억	192283	N	N	0	N	N
143	20240306	110711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11020	-290	5	-2.56	767955040	69636	7.63	11230	11260	10940	14700	7920	11310	11027.85	1.68	-4573	13570	12440	11730	10600	9890	12085	10245	57	3390	500	7010	10	1	11469842	1264	-324.12	0.54	12	0.61	-34.00	20292.00	19530	20230314	-43.57	7110	20231020	54.99	13880	-20.61	20240111	9830	12.11	20240207	19530	-43.57	20230314	7110	54.99	20231020	4.24	N	123420	500	57 억	192283	N	N	0	N	N
144	20240306	100658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11030	-280	5	-2.48	675670970	61243	6.71	11230	11260	10940	14700	7920	11310	11032.31	1.68	-4566	13570	12440	11730	10600	9890	12085	10245	57	3390	500	7010	10	1	11469842	1265	-324.41	0.54	12	0.53	-34.00	20292.00	19530	20230314	-43.52	7110	20231020	55.13	13880	-20.53	20240111	9830	12.21	20240207	19530	-43.52	20230314	7110	55.13	20231020	4.24	N	123420	500	57 억	192283	N	N	0	N	N
145	20240306	090711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11100	-210	5	-1.86	131529460	11838	1.30	11230	11260	11030	14700	7920	11310	11109.62	1.68	-530	13570	12440	11730	10600	9890	12085	10245	57	3390	500	7010	10	1	11469842	1273	-326.47	0.55	12	0.10	-34.00	20292.00	19530	20230314	-43.16	7110	20231020	56.12	13880	-20.03	20240111	9830	12.92	20240207	19530	-43.16	20230314	7110	56.12	20231020	4.24	N	123420	500	57 억	192283	N	N	0	N	N
146	20240305	160707	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11310	-110	5	-0.96	10940121660	909215	126.62	11700	12860	11020	14840	8000	11420	12032.61	1.65	145	13240	12330	11380	10470	9520	12785	10925	57	3420	500	7080	10	1	11469842	1297	-332.65	0.56	12	7.93	-34.00	20292.00	19530	20230314	-42.09	7110	20231020	59.07	13880	-18.52	20240111	9830	15.06	20240207	19530	-42.09	20230314	7110	59.07	20231020	4.24	N	123420	500	57 억	189096	N	N	16	N	N
147	20240305	150706	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11340	-80	5	-0.70	10837039810	900109	125.35	11700	12860	11020	14840	8000	11420	12039.70	1.65	114	13240	12330	11380	10470	9520	12785	10925	57	3420	500	7080	10	1	11469842	1301	-333.53	0.56	12	7.85	-34.00	20292.00	19530	20230314	-41.94	7110	20231020	59.49	13880	-18.30	20240111	9830	15.36	20240207	19530	-41.94	20230314	7110	59.49	20231020	4.24	N	123420	500	57 억	189096	N	N	16	N	N
148	20240305	140700	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11560	140	2	1.23	10482968580	869097	121.03	11700	12860	11020	14840	8000	11420	12061.91	1.65	-118	13240	12330	11380	10470	9520	12785	10925	57	3420	500	7080	10	1	11469842	1326	-340.00	0.57	12	7.58	-34.00	20292.00	19530	20230314	-40.81	7110	20231020	62.59	13880	-16.71	20240111	9830	17.60	20240207	19530	-40.81	20230314	7110	62.59	20231020	4.24	N	123420	500	57 억	189096	N	N	16	N	N
149	20240305	130658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11950	530	2	4.64	9976767540	825789	115.00	11700	12860	11020	14840	8000	11420	12081.50	1.65	-2976	13240	12330	11380	10470	9520	12785	10925	57	3420	500	7080	10	1	11469842	1371	-351.47	0.59	12	7.20	-34.00	20292.00	19530	20230314	-38.81	7110	20231020	68.07	13880	-13.90	20240111	9830	21.57	20240207	19530	-38.81	20230314	7110	68.07	20231020	4.24	N	123420	500	57 억	189096	N	N	16	N	N
150	20240305	120701	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11790	370	2	3.24	9281885160	767842	106.93	11700	12860	11020	14840	8000	11420	12088.27	1.65	-5022	13240	12330	11380	10470	9520	12785	10925	57	3420	500	7080	10	1	11469842	1352	-346.76	0.58	12	6.69	-34.00	20292.00	19530	20230314	-39.63	7110	20231020	65.82	13880	-15.06	20240111	9830	19.94	20240207	19530	-39.63	20230314	7110	65.82	20231020	4.24	N	123420	500	57 억	189096	N	N	16	N	N
151	20240305	110702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12070	650	2	5.69	8440666030	697233	97.10	11700	12860	11020	14840	8000	11420	12105.95	1.65	5707	13240	12330	11380	10470	9520	12785	10925	57	3420	500	7080	10	1	11469842	1384	-355.00	0.59	12	6.08	-34.00	20292.00	19530	20230314	-38.20	7110	20231020	69.76	13880	-13.04	20240111	9830	22.79	20240207	19530	-38.20	20230314	7110	69.76	20231020	4.24	N	123420	500	57 억	189096	N	N	16	N	N
152	20240305	100658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11240	-180	5	-1.58	1116580920	98615	13.73	11700	11710	11020	14840	8000	11420	11322.63	1.65	-4914	13240	12330	11380	10470	9520	12785	10925	57	3420	500	7080	10	1	11469842	1289	-330.59	0.55	12	0.86	-34.00	20292.00	19530	20230314	-42.45	7110	20231020	58.09	13880	-19.02	20240111	9830	14.34	20240207	19530	-42.45	20230314	7110	58.09	20231020	4.24	N	123420	500	57 억	189096	N	N	16	N	N
153	20240305	090659	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11480	60	2	0.53	448022780	38929	5.42	11700	11710	11210	14840	8000	11420	11508.72	1.65	-7799	13240	12330	11380	10470	9520	12785	10925	57	3420	500	7080	10	1	11469842	1317	-337.65	0.57	12	0.34	-34.00	20292.00	19530	20230314	-41.22	7110	20231020	61.46	13880	-17.29	20240111	9830	16.79	20240207	19530	-41.22	20230314	7110	61.46	20231020	4.24	N	123420	500	57 억	189096	N	N	16	N	N
154	20240304	160701	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11420	1340	2	13.29	8331655680	713422	1365.85	10500	12290	10430	13100	7060	10080	11678.52	1.31	41401	10913	10496	10283	9866	9653	10390	9760	57	3020	500	6240	10	1	11469842	1310	-335.88	0.56	12	6.22	-34.00	20292.00	20900	20230224	-45.36	7110	20231020	60.62	13880	-17.72	20240111	9830	16.17	20240207	19530	-41.53	20230314	7110	60.62	20231020	4.22	N	123420	500	57 억	149886	N	N	16	N	N
155	20240304	150656	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11430	1350	2	13.39	8163125960	698666	1337.59	10500	12290	10430	13100	7060	10080	11683.87	1.31	43002	10913	10496	10283	9866	9653	10390	9760	57	3020	500	6240	10	1	11469842	1311	-336.18	0.56	12	6.09	-34.00	20292.00	20900	20230224	-45.31	7110	20231020	60.76	13880	-17.65	20240111	9830	16.28	20240207	19530	-41.47	20230314	7110	60.76	20231020	4.22	N	123420	500	57 억	149886	N	N	11	N	N
156	20240304	140624	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11570	1490	2	14.78	7714367240	659522	1262.65	10500	12290	10430	13100	7060	10080	11696.91	1.31	41426	10913	10496	10283	9866	9653	10390	9760	57	3020	500	6240	10	1	11469842	1327	-340.29	0.57	12	5.75	-34.00	20292.00	20900	20230224	-44.64	7110	20231020	62.73	13880	-16.64	20240111	9830	17.70	20240207	19530	-40.76	20230314	7110	62.73	20231020	4.22	N	123420	500	57 억	149886	N	N	11	N	N
157	20240304	130652	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11620	1540	2	15.28	7450766330	636813	1219.18	10500	12290	10430	13100	7060	10080	11700.09	1.31	41589	10913	10496	10283	9866	9653	10390	9760	57	3020	500	6240	10	1	11469842	1333	-341.76	0.57	12	5.55	-34.00	20292.00	20900	20230224	-44.40	7110	20231020	63.43	13880	-16.28	20240111	9830	18.21	20240207	19530	-40.50	20230314	7110	63.43	20231020	4.22	N	123420	500	57 억	149886	N	N	11	N	N
158	20240304	120628	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11470	1390	2	13.79	7189501000	614250	1175.98	10500	12290	10430	13100	7060	10080	11704.52	1.31	39038	10913	10496	10283	9866	9653	10390	9760	57	3020	500	6240	10	1	11469842	1316	-337.35	0.57	12	5.36	-34.00	20292.00	20900	20230224	-45.12	7110	20231020	61.32	13880	-17.36	20240111	9830	16.68	20240207	19530	-41.27	20230314	7110	61.32	20231020	4.22	N	123420	500	57 억	149886	N	N	11	N	N
159	20240304	110647	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11830	1750	2	17.36	6625074570	565750	1083.13	10500	12290	10430	13100	7060	10080	11710.25	1.31	40816	10913	10496	10283	9866	9653	10390	9760	57	3020	500	6240	10	1	11469842	1357	-347.94	0.58	12	4.93	-34.00	20292.00	20900	20230224	-43.40	7110	20231020	66.39	13880	-14.77	20240111	9830	20.35	20240207	19530	-39.43	20230314	7110	66.39	20231020	4.22	N	123420	500	57 억	149886	N	N	11	N	N
160	20240304	100648	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11750	1670	2	16.57	5574736240	475058	909.50	10500	12290	10430	13100	7060	10080	11734.85	1.31	35075	10913	10496	10283	9866	9653	10390	9760	57	3020	500	6240	10	1	11469842	1348	-345.59	0.58	12	4.14	-34.00	20292.00	20900	20230224	-43.78	7110	20231020	65.26	13880	-15.35	20240111	9830	19.53	20240207	19530	-39.84	20230314	7110	65.26	20231020	4.22	N	123420	500	57 억	149886	N	N	11	N	N
161	20240304	090649	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10620	540	2	5.36	202960740	19151	36.66	10500	10710	10430	13100	7060	10080	10597.92	1.31	5507	10913	10496	10283	9866	9653	10390	9760	57	3020	500	6240	10	1	11469842	1218	-312.35	0.52	12	0.17	-34.00	20292.00	20900	20230224	-49.19	7110	20231020	49.37	13880	-23.49	20240111	9830	8.04	20240207	19530	-45.62	20230314	7110	49.37	20231020	4.22	N	123420	500	57 억	149886	N	N	11	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History