KissMeData/432430/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	161241	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13220	140	2	1.07	3268489110	247862	52.41	12980	13500	12930	17000	9160	13080	13186.74	1.18	3615	13926	13502	13236	12812	12546	13370	12680	80	3920	500	8100	10	1	16014820	2117	-30.89	6.59	12	1.55	-428.00	2006.00	22000	20230720	-39.91	6340	20231020	108.52	14790	-10.62	20240221	8080	63.61	20240102	22000	-39.91	20230720	6340	108.52	20231020	1.40	N	432430	500	80 억	189768	N	N	14	N	N
3	20240329	151244	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13190	110	2	0.84	3135539250	237802	50.28	12980	13500	12930	17000	9160	13080	13185.56	1.18	5797	13926	13502	13236	12812	12546	13370	12680	80	3920	500	8100	10	1	16014820	2112	-30.82	6.58	12	1.48	-428.00	2006.00	22000	20230720	-40.05	6340	20231020	108.04	14790	-10.82	20240221	8080	63.24	20240102	22000	-40.05	20230720	6340	108.04	20231020	1.40	N	432430	500	80 억	189768	N	N	80	N	N
4	20240329	141239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13050	-30	5	-0.23	2712739220	205444	43.44	12980	13500	12930	17000	9160	13080	13204.36	1.18	9966	13926	13502	13236	12812	12546	13370	12680	80	3920	500	8100	10	1	16014820	2090	-30.49	6.51	12	1.28	-428.00	2006.00	22000	20230720	-40.68	6340	20231020	105.84	14790	-11.76	20240221	8080	61.51	20240102	22000	-40.68	20230720	6340	105.84	20231020	1.40	N	432430	500	80 억	189768	N	N	80	N	N
5	20240329	131214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13160	80	2	0.61	2408843720	182210	38.52	12980	13500	12930	17000	9160	13080	13220.25	1.18	11763	13926	13502	13236	12812	12546	13370	12680	80	3920	500	8100	10	1	16014820	2108	-30.75	6.56	12	1.14	-428.00	2006.00	22000	20230720	-40.18	6340	20231020	107.57	14790	-11.02	20240221	8080	62.87	20240102	22000	-40.18	20230720	6340	107.57	20231020	1.40	N	432430	500	80 억	189768	N	N	80	N	N
6	20240329	121231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13130	50	2	0.38	2219913850	167845	35.49	12980	13500	12930	17000	9160	13080	13226.09	1.18	12028	13926	13502	13236	12812	12546	13370	12680	80	3920	500	8100	10	1	16014820	2103	-30.68	6.55	12	1.05	-428.00	2006.00	22000	20230720	-40.32	6340	20231020	107.10	14790	-11.22	20240221	8080	62.50	20240102	22000	-40.32	20230720	6340	107.10	20231020	1.40	N	432430	500	80 억	189768	N	N	80	N	N
7	20240329	111217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13280	200	2	1.53	1844969790	139343	29.46	12980	13500	12930	17000	9160	13080	13240.64	1.18	10792	13926	13502	13236	12812	12546	13370	12680	80	3920	500	8100	10	1	16014820	2127	-31.03	6.62	12	0.87	-428.00	2006.00	22000	20230720	-39.64	6340	20231020	109.46	14790	-10.21	20240221	8080	64.36	20240102	22000	-39.64	20230720	6340	109.46	20231020	1.40	N	432430	500	80 억	189768	N	N	80	N	N
8	20240329	101216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13360	280	2	2.14	1349470690	102222	21.61	12980	13500	12930	17000	9160	13080	13201.53	1.18	6920	13926	13502	13236	12812	12546	13370	12680	80	3920	500	8100	10	1	16014820	2140	-31.21	6.66	12	0.64	-428.00	2006.00	22000	20230720	-39.27	6340	20231020	110.73	14790	-9.67	20240221	8080	65.35	20240102	22000	-39.27	20230720	6340	110.73	20231020	1.40	N	432430	500	80 억	189768	N	N	80	N	N
9	20240329	091217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12950	-130	5	-0.99	350281680	26944	5.70	12980	13170	12940	17000	9160	13080	12999.97	1.18	794	13926	13502	13236	12812	12546	13370	12680	80	3920	500	8100	10	1	16014820	2074	-30.26	6.46	12	0.17	-428.00	2006.00	22000	20230720	-41.14	6340	20231020	104.26	14790	-12.44	20240221	8080	60.27	20240102	22000	-41.14	20230720	6340	104.26	20231020	1.40	N	432430	500	80 억	189768	N	N	80	N	N
10	20240328	161224	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13080	-310	5	-2.32	6105765400	462574	68.00	13320	13660	12970	17400	9380	13390	13199.60	1.52	-61553	13910	13650	13410	13150	12910	13780	13280	80	4010	500	8300	10	1	16014820	2095	-30.56	6.52	12	2.89	-428.00	2006.00	22000	20230720	-40.55	6340	20231020	106.31	14790	-11.56	20240221	8080	61.88	20240102	22000	-40.55	20230720	6340	106.31	20231020	1.44	N	432430	500	80 억	243732	N	N	80	N	N
11	20240328	151226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13130	-260	5	-1.94	5951777730	450817	66.27	13320	13660	12970	17400	9380	13390	13202.11	1.52	-61551	13910	13650	13410	13150	12910	13780	13280	80	4010	500	8300	10	1	16014820	2103	-30.68	6.55	12	2.81	-428.00	2006.00	22000	20230720	-40.32	6340	20231020	107.10	14790	-11.22	20240221	8080	62.50	20240102	22000	-40.32	20230720	6340	107.10	20231020	1.44	N	432430	500	80 억	243732	N	N	77	N	N
12	20240328	141211	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13110	-280	5	-2.09	5319511360	402529	59.18	13320	13660	12970	17400	9380	13390	13215.13	1.52	-66399	13910	13650	13410	13150	12910	13780	13280	80	4010	500	8300	10	1	16014820	2100	-30.63	6.54	12	2.51	-428.00	2006.00	22000	20230720	-40.41	6340	20231020	106.78	14790	-11.36	20240221	8080	62.25	20240102	22000	-40.41	20230720	6340	106.78	20231020	1.44	N	432430	500	80 억	243732	N	N	77	N	N
13	20240328	131214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13090	-300	5	-2.24	5030757790	380486	55.94	13320	13660	12970	17400	9380	13390	13221.83	1.52	-64624	13910	13650	13410	13150	12910	13780	13280	80	4010	500	8300	10	1	16014820	2096	-30.58	6.53	12	2.38	-428.00	2006.00	22000	20230720	-40.50	6340	20231020	106.47	14790	-11.49	20240221	8080	62.00	20240102	22000	-40.50	20230720	6340	106.47	20231020	1.44	N	432430	500	80 억	243732	N	N	77	N	N
14	20240328	121215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13120	-270	5	-2.02	3901657360	293918	43.21	13320	13660	13050	17400	9380	13390	13274.56	1.52	-25238	13910	13650	13410	13150	12910	13780	13280	80	4010	500	8300	10	1	16014820	2101	-30.65	6.54	12	1.84	-428.00	2006.00	22000	20230720	-40.36	6340	20231020	106.94	14790	-11.29	20240221	8080	62.38	20240102	22000	-40.36	20230720	6340	106.94	20231020	1.44	N	432430	500	80 억	243732	N	N	77	N	N
15	20240328	111219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13470	80	2	0.60	2982681890	224651	33.03	13320	13660	13050	17400	9380	13390	13276.85	1.52	-9756	13910	13650	13410	13150	12910	13780	13280	80	4010	500	8300	10	1	16014820	2157	-31.47	6.71	12	1.40	-428.00	2006.00	22000	20230720	-38.77	6340	20231020	112.46	14790	-8.92	20240221	8080	66.71	20240102	22000	-38.77	20230720	6340	112.46	20231020	1.44	N	432430	500	80 억	243732	N	N	77	N	N
16	20240328	101229	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13260	-130	5	-0.97	2029722490	153710	22.60	13320	13410	13050	17400	9380	13390	13204.62	1.52	-29	13910	13650	13410	13150	12910	13780	13280	80	4010	500	8300	10	1	16014820	2124	-30.98	6.61	12	0.96	-428.00	2006.00	22000	20230720	-39.73	6340	20231020	109.15	14790	-10.34	20240221	8080	64.11	20240102	22000	-39.73	20230720	6340	109.15	20231020	1.44	N	432430	500	80 억	243732	N	N	77	N	N
17	20240328	091235	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13140	-250	5	-1.87	703894060	53232	7.83	13320	13390	13090	17400	9380	13390	13222.44	1.52	-19091	13910	13650	13410	13150	12910	13780	13280	80	4010	500	8300	10	1	16014820	2104	-30.70	6.55	12	0.33	-428.00	2006.00	22000	20230720	-40.27	6340	20231020	107.26	14790	-11.16	20240221	8080	62.62	20240102	22000	-40.27	20230720	6340	107.26	20231020	1.44	N	432430	500	80 억	243732	N	N	77	N	N
18	20240327	161231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13390	-90	5	-0.67	9027516780	673900	15.27	13370	13670	13170	17520	9440	13480	13395.69	1.70	-34507	15486	14482	13396	12392	11306	14985	12895	80	4040	500	8350	10	1	16014820	2144	-291.09	15.30	12	4.21	-46.00	875.00	22000	20230720	-39.14	6340	20231020	111.20	14790	-9.47	20240221	8080	65.72	20240102	22000	-39.14	20230720	6340	111.20	20231020	1.40	N	432430	500	80 억	273036	N	N	77	N	N
19	20240327	151231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13350	-130	5	-0.96	8757100540	653684	14.81	13370	13670	13170	17520	9440	13480	13396.27	1.70	-33394	15486	14482	13396	12392	11306	14985	12895	80	4040	500	8350	10	1	16014820	2138	-290.22	15.26	12	4.08	-46.00	875.00	22000	20230720	-39.32	6340	20231020	110.57	14790	-9.74	20240221	8080	65.22	20240102	22000	-39.32	20230720	6340	110.57	20231020	1.40	N	432430	500	80 억	273036	N	N	0	N	N
20	20240327	141231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13310	-170	5	-1.26	7788843580	580710	13.16	13370	13670	13190	17520	9440	13480	13412.38	1.70	-24859	15486	14482	13396	12392	11306	14985	12895	80	4040	500	8350	10	1	16014820	2132	-289.35	15.21	12	3.63	-46.00	875.00	22000	20230720	-39.50	6340	20231020	109.94	14790	-10.01	20240221	8080	64.73	20240102	22000	-39.50	20230720	6340	109.94	20231020	1.40	N	432430	500	80 억	273036	N	N	0	N	N
21	20240327	131229	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13450	-30	5	-0.22	5722968600	427602	9.69	13370	13600	13190	17520	9440	13480	13383.41	1.70	4261	15486	14482	13396	12392	11306	14985	12895	80	4040	500	8350	10	1	16014820	2154	-292.39	15.37	12	2.67	-46.00	875.00	22000	20230720	-38.86	6340	20231020	112.15	14790	-9.06	20240221	8080	66.46	20240102	22000	-38.86	20230720	6340	112.15	20231020	1.40	N	432430	500	80 억	273036	N	N	0	N	N
22	20240327	121229	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13430	-50	5	-0.37	5145373210	384656	8.72	13370	13600	13190	17520	9440	13480	13376.01	1.70	6083	15486	14482	13396	12392	11306	14985	12895	80	4040	500	8350	10	1	16014820	2151	-291.96	15.35	12	2.40	-46.00	875.00	22000	20230720	-38.95	6340	20231020	111.83	14790	-9.20	20240221	8080	66.21	20240102	22000	-38.95	20230720	6340	111.83	20231020	1.40	N	432430	500	80 억	273036	N	N	0	N	N
23	20240327	111227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13320	-160	5	-1.19	4806615420	359276	8.14	13370	13600	13190	17520	9440	13480	13378.04	1.70	6750	15486	14482	13396	12392	11306	14985	12895	80	4040	500	8350	10	1	16014820	2133	-289.57	15.22	12	2.24	-46.00	875.00	22000	20230720	-39.45	6340	20231020	110.09	14790	-9.94	20240221	8080	64.85	20240102	22000	-39.45	20230720	6340	110.09	20231020	1.40	N	432430	500	80 억	273036	N	N	0	N	N
24	20240327	101225	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13400	-80	5	-0.59	3613833420	270266	6.12	13370	13600	13190	17520	9440	13480	13370.57	1.70	-1462	15486	14482	13396	12392	11306	14985	12895	80	4040	500	8350	10	1	16014820	2146	-291.30	15.31	12	1.69	-46.00	875.00	22000	20230720	-39.09	6340	20231020	111.36	14790	-9.40	20240221	8080	65.84	20240102	22000	-39.09	20230720	6340	111.36	20231020	1.40	N	432430	500	80 억	273036	N	N	0	N	N
25	20240327	091234	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13280	-200	5	-1.48	1361583680	102019	2.31	13370	13500	13210	17520	9440	13480	13343.65	1.70	-6893	15486	14482	13396	12392	11306	14985	12895	80	4040	500	8350	10	1	16014820	2127	-288.70	15.18	12	0.64	-46.00	875.00	22000	20230720	-39.64	6340	20231020	109.46	14790	-10.21	20240221	8080	64.36	20240102	22000	-39.64	20230720	6340	109.46	20231020	1.40	N	432430	500	80 억	273036	N	N	0	N	N
26	20240326	161122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13480	1100	2	8.89	59409412600	4395009	2290.86	12410	14400	12310	16090	8670	12380	13517.57	0.75	162599	12880	12630	12320	12070	11760	12755	12195	80	3710	500	7670	10	1	16014820	2159	-293.04	15.41	12	27.44	-46.00	875.00	22000	20230720	-38.73	6340	20231020	112.62	14790	-8.86	20240221	8080	66.83	20240102	22000	-38.73	20230720	6340	112.62	20231020	1.42	N	432430	500	80 억	120267	N	N	307	N	N
27	20240326	151216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13470	1090	2	8.80	57484957350	4252799	2216.73	12410	14400	12310	16090	8670	12380	13516.97	0.75	138189	12880	12630	12320	12070	11760	12755	12195	80	3710	500	7670	10	1	16014820	2157	-292.83	15.39	12	26.56	-46.00	875.00	22000	20230720	-38.77	6340	20231020	112.46	14790	-8.92	20240221	8080	66.71	20240102	22000	-38.77	20230720	6340	112.46	20231020	1.42	N	432430	500	80 억	120267	N	N	307	N	N
28	20240326	141212	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13360	980	2	7.92	54257356420	4010831	2090.61	12410	14400	12310	16090	8670	12380	13527.71	0.75	77248	12880	12630	12320	12070	11760	12755	12195	80	3710	500	7670	10	1	16014820	2140	-290.43	15.27	12	25.04	-46.00	875.00	22000	20230720	-39.27	6340	20231020	110.73	14790	-9.67	20240221	8080	65.35	20240102	22000	-39.27	20230720	6340	110.73	20231020	1.42	N	432430	500	80 억	120267	N	N	307	N	N
29	20240326	131206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13040	660	2	5.33	44854188090	3308703	1724.63	12410	14400	12310	16090	8670	12380	13556.43	0.75	11779	12880	12630	12320	12070	11760	12755	12195	80	3710	500	7670	10	1	16014820	2088	-283.48	14.90	12	20.66	-46.00	875.00	22000	20230720	-40.73	6340	20231020	105.68	14790	-11.83	20240221	8080	61.39	20240102	22000	-40.73	20230720	6340	105.68	20231020	1.42	N	432430	500	80 억	120267	N	N	307	N	N
30	20240326	121205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13790	1410	2	11.39	17981119200	1344888	701.01	12410	13890	12310	16090	8670	12380	13369.98	0.75	7990	12880	12630	12320	12070	11760	12755	12195	80	3710	500	7670	10	1	16014820	2208	-299.78	15.76	12	8.40	-46.00	875.00	22000	20230720	-37.32	6340	20231020	117.51	14790	-6.76	20240221	8080	70.67	20240102	22000	-37.32	20230720	6340	117.51	20231020	1.42	N	432430	500	80 억	120267	N	N	307	N	N
31	20240326	111202	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12980	600	2	4.85	4259918420	331330	172.70	12410	13070	12310	16090	8670	12380	12857.03	0.75	63529	12880	12630	12320	12070	11760	12755	12195	80	3710	500	7670	10	1	16014820	2079	-282.17	14.83	12	2.07	-46.00	875.00	22000	20230720	-41.00	6340	20231020	104.73	14790	-12.24	20240221	8080	60.64	20240102	22000	-41.00	20230720	6340	104.73	20231020	1.42	N	432430	500	80 억	120267	N	N	307	N	N
32	20240326	101206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12910	530	2	4.28	2984788780	232930	121.41	12410	13070	12310	16090	8670	12380	12814.10	0.75	20584	12880	12630	12320	12070	11760	12755	12195	80	3710	500	7670	10	1	16014820	2068	-280.65	14.75	12	1.45	-46.00	875.00	22000	20230720	-41.32	6340	20231020	103.63	14790	-12.71	20240221	8080	59.78	20240102	22000	-41.32	20230720	6340	103.63	20231020	1.42	N	432430	500	80 억	120267	N	N	307	N	N
33	20240326	091214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12350	-30	5	-0.24	181531530	14672	7.65	12410	12420	12310	16090	8670	12380	12372.65	0.75	-4798	12880	12630	12320	12070	11760	12755	12195	80	3710	500	7670	10	1	16014820	1978	-268.48	14.11	12	0.09	-46.00	875.00	22000	20230720	-43.86	6340	20231020	94.79	14790	-16.50	20240221	8080	52.85	20240102	22000	-43.86	20230720	6340	94.79	20231020	1.42	N	432430	500	80 억	120267	N	N	307	N	N
34	20240325	161256	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12380	230	2	1.89	2349146580	189875	125.88	12270	12570	12010	15790	8510	12150	12372.13	0.65	16522	12590	12370	12190	11970	11790	12480	12080	80	3640	500	7530	10	1	16014820	1983	-269.13	14.15	12	1.19	-46.00	875.00	22000	20230720	-43.73	6340	20231020	95.27	14790	-16.29	20240221	8080	53.22	20240102	22000	-43.73	20230720	6340	95.27	20231020	1.49	N	432430	500	80 억	104566	N	N	307	N	N
35	20240325	151300	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12330	180	2	1.48	2270127900	183491	121.65	12270	12570	12010	15790	8510	12150	12371.95	0.65	16338	12590	12370	12190	11970	11790	12480	12080	80	3640	500	7530	10	1	16014820	1975	-268.04	14.09	12	1.15	-46.00	875.00	22000	20230720	-43.95	6340	20231020	94.48	14790	-16.63	20240221	8080	52.60	20240102	22000	-43.95	20230720	6340	94.48	20231020	1.49	N	432430	500	80 억	104566	N	N	29	N	N
36	20240325	141258	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12320	170	2	1.40	2121321820	171474	113.68	12270	12570	12010	15790	8510	12150	12371.18	0.65	16665	12590	12370	12190	11970	11790	12480	12080	80	3640	500	7530	10	1	16014820	1973	-267.83	14.08	12	1.07	-46.00	875.00	22000	20230720	-44.00	6340	20231020	94.32	14790	-16.70	20240221	8080	52.48	20240102	22000	-44.00	20230720	6340	94.32	20231020	1.49	N	432430	500	80 억	104566	N	N	29	N	N
37	20240325	131256	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12500	350	2	2.88	1938598160	156749	103.92	12270	12570	12010	15790	8510	12150	12367.62	0.65	19129	12590	12370	12190	11970	11790	12480	12080	80	3640	500	7530	10	1	16014820	2002	-271.74	14.29	12	0.98	-46.00	875.00	22000	20230720	-43.18	6340	20231020	97.16	14790	-15.48	20240221	8080	54.70	20240102	22000	-43.18	20230720	6340	97.16	20231020	1.49	N	432430	500	80 억	104566	N	N	29	N	N
38	20240325	121300	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12470	320	2	2.63	1829358670	148006	98.12	12270	12570	12010	15790	8510	12150	12360.12	0.65	18597	12590	12370	12190	11970	11790	12480	12080	80	3640	500	7530	10	1	16014820	1997	-271.09	14.25	12	0.92	-46.00	875.00	22000	20230720	-43.32	6340	20231020	96.69	14790	-15.69	20240221	8080	54.33	20240102	22000	-43.32	20230720	6340	96.69	20231020	1.49	N	432430	500	80 억	104566	N	N	29	N	N
39	20240325	111259	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12490	340	2	2.80	1555524950	126140	83.63	12270	12540	12010	15790	8510	12150	12331.82	0.65	21264	12590	12370	12190	11970	11790	12480	12080	80	3640	500	7530	10	1	16014820	2000	-271.52	14.27	12	0.79	-46.00	875.00	22000	20230720	-43.23	6340	20231020	97.00	14790	-15.55	20240221	8080	54.58	20240102	22000	-43.23	20230720	6340	97.00	20231020	1.49	N	432430	500	80 억	104566	N	N	29	N	N
40	20240325	101258	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12300	150	2	1.23	944793760	77110	51.12	12270	12490	12010	15790	8510	12150	12252.63	0.65	7164	12590	12370	12190	11970	11790	12480	12080	80	3640	500	7530	10	1	16014820	1970	-267.39	14.06	12	0.48	-46.00	875.00	22000	20230720	-44.09	6340	20231020	94.01	14790	-16.84	20240221	8080	52.23	20240102	22000	-44.09	20230720	6340	94.01	20231020	1.49	N	432430	500	80 억	104566	N	N	29	N	N
41	20240325	091303	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12140	-10	5	-0.08	252448530	20870	13.84	12270	12270	12010	15790	8510	12150	12096.08	0.65	140	12590	12370	12190	11970	11790	12480	12080	80	3640	500	7530	10	1	16014820	1944	-263.91	13.87	12	0.13	-46.00	875.00	22000	20230720	-44.82	6340	20231020	91.48	14790	-17.92	20240221	8080	50.25	20240102	22000	-44.82	20230720	6340	91.48	20231020	1.49	N	432430	500	80 억	104566	N	N	29	N	N
42	20240322	161300	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12150	70	2	0.58	1822659900	149307	49.59	12030	12410	12010	15700	8460	12080	12207.57	0.63	3405	12913	12496	12253	11836	11593	12375	11715	80	3620	500	7480	10	1	16014820	1946	-264.13	13.89	12	0.93	-46.00	875.00	22000	20230720	-44.77	6340	20231020	91.64	14790	-17.85	20240221	8080	50.37	20240102	22000	-44.77	20230720	6340	91.64	20231020	1.55	N	432430	500	80 억	101367	N	N	29	N	N
43	20240322	151304	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12180	100	2	0.83	1765091700	144570	48.02	12030	12410	12010	15700	8460	12080	12209.25	0.63	3064	12913	12496	12253	11836	11593	12375	11715	80	3620	500	7480	10	1	16014820	1951	-264.78	13.92	12	0.90	-46.00	875.00	22000	20230720	-44.64	6340	20231020	92.11	14790	-17.65	20240221	8080	50.74	20240102	22000	-44.64	20230720	6340	92.11	20231020	1.55	N	432430	500	80 억	101367	N	N	48	N	N
44	20240322	141250	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12150	70	2	0.58	1585094030	129825	43.12	12030	12410	12010	15700	8460	12080	12209.47	0.63	3591	12913	12496	12253	11836	11593	12375	11715	80	3620	500	7480	10	1	16014820	1946	-264.13	13.89	12	0.81	-46.00	875.00	22000	20230720	-44.77	6340	20231020	91.64	14790	-17.85	20240221	8080	50.37	20240102	22000	-44.77	20230720	6340	91.64	20231020	1.55	N	432430	500	80 억	101367	N	N	48	N	N
45	20240322	131255	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12110	30	2	0.25	1417962640	116043	38.54	12030	12410	12010	15700	8460	12080	12219.29	0.63	3355	12913	12496	12253	11836	11593	12375	11715	80	3620	500	7480	10	1	16014820	1939	-263.26	13.84	12	0.72	-46.00	875.00	22000	20230720	-44.95	6340	20231020	91.01	14790	-18.12	20240221	8080	49.88	20240102	22000	-44.95	20230720	6340	91.01	20231020	1.55	N	432430	500	80 억	101367	N	N	48	N	N
46	20240322	121252	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12160	80	2	0.66	1225279360	100157	33.27	12030	12410	12010	15700	8460	12080	12233.59	0.63	1748	12913	12496	12253	11836	11593	12375	11715	80	3620	500	7480	10	1	16014820	1947	-264.35	13.90	12	0.63	-46.00	875.00	22000	20230720	-44.73	6340	20231020	91.80	14790	-17.78	20240221	8080	50.50	20240102	22000	-44.73	20230720	6340	91.80	20231020	1.55	N	432430	500	80 억	101367	N	N	48	N	N
47	20240322	111259	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12280	200	2	1.66	1046713390	85455	28.38	12030	12410	12010	15700	8460	12080	12248.71	0.63	5133	12913	12496	12253	11836	11593	12375	11715	80	3620	500	7480	10	1	16014820	1967	-266.96	14.03	12	0.53	-46.00	875.00	22000	20230720	-44.18	6340	20231020	93.69	14790	-16.97	20240221	8080	51.98	20240102	22000	-44.18	20230720	6340	93.69	20231020	1.55	N	432430	500	80 억	101367	N	N	48	N	N
48	20240322	101251	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12250	170	2	1.41	780650470	63720	21.16	12030	12410	12010	15700	8460	12080	12251.27	0.63	1161	12913	12496	12253	11836	11593	12375	11715	80	3620	500	7480	10	1	16014820	1962	-266.30	14.00	12	0.40	-46.00	875.00	22000	20230720	-44.32	6340	20231020	93.22	14790	-17.17	20240221	8080	51.61	20240102	22000	-44.32	20230720	6340	93.22	20231020	1.55	N	432430	500	80 억	101367	N	N	48	N	N
49	20240322	091251	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12200	120	2	0.99	275039960	22677	7.53	12030	12250	12010	15700	8460	12080	12128.59	0.63	412	12913	12496	12253	11836	11593	12375	11715	80	3620	500	7480	10	1	16014820	1954	-265.22	13.94	12	0.14	-46.00	875.00	22000	20230720	-44.55	6340	20231020	92.43	14790	-17.51	20240221	8080	50.99	20240102	22000	-44.55	20230720	6340	92.43	20231020	1.55	N	432430	500	80 억	101367	N	N	48	N	N
50	20240321	161253	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12080	-250	5	-2.03	3648275420	296891	113.17	12330	12670	12010	16020	8640	12330	12288.98	0.64	-3308	12923	12626	12463	12166	12003	12545	12085	80	3690	500	7640	10	1	16014820	1935	-262.61	13.81	12	1.85	-46.00	875.00	22000	20230720	-45.09	6340	20231020	90.54	14790	-18.32	20240221	8080	49.50	20240102	22000	-45.09	20230720	6340	90.54	20231020	1.54	N	432430	500	80 억	103008	N	N	48	N	N
51	20240321	151251	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12040	-290	5	-2.35	3411882060	277305	105.70	12330	12670	12010	16020	8640	12330	12303.72	0.64	-3307	12923	12626	12463	12166	12003	12545	12085	80	3690	500	7640	10	1	16014820	1928	-261.74	13.76	12	1.73	-46.00	875.00	22000	20230720	-45.27	6340	20231020	89.91	14790	-18.59	20240221	8080	49.01	20240102	22000	-45.27	20230720	6340	89.91	20231020	1.54	N	432430	500	80 억	103008	N	N	0	N	N
52	20240321	141248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12280	-50	5	-0.41	2368066410	191222	72.89	12330	12670	12200	16020	8640	12330	12383.86	0.64	5067	12923	12626	12463	12166	12003	12545	12085	80	3690	500	7640	10	1	16014820	1967	-266.96	14.03	12	1.19	-46.00	875.00	22000	20230720	-44.18	6340	20231020	93.69	14790	-16.97	20240221	8080	51.98	20240102	22000	-44.18	20230720	6340	93.69	20231020	1.54	N	432430	500	80 억	103008	N	N	0	N	N
53	20240321	131238	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12370	40	2	0.32	1999246870	161231	61.46	12330	12670	12200	16020	8640	12330	12399.89	0.64	4773	12923	12626	12463	12166	12003	12545	12085	80	3690	500	7640	10	1	16014820	1981	-268.91	14.14	12	1.01	-46.00	875.00	22000	20230720	-43.77	6340	20231020	95.11	14790	-16.36	20240221	8080	53.09	20240102	22000	-43.77	20230720	6340	95.11	20231020	1.54	N	432430	500	80 억	103008	N	N	0	N	N
54	20240321	121253	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12320	-10	5	-0.08	1878143290	151421	57.72	12330	12670	12200	16020	8640	12330	12403.45	0.64	4852	12923	12626	12463	12166	12003	12545	12085	80	3690	500	7640	10	1	16014820	1973	-267.83	14.08	12	0.95	-46.00	875.00	22000	20230720	-44.00	6340	20231020	94.32	14790	-16.70	20240221	8080	52.48	20240102	22000	-44.00	20230720	6340	94.32	20231020	1.54	N	432430	500	80 억	103008	N	N	0	N	N
55	20240321	111249	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12350	20	2	0.16	1496462550	120416	45.90	12330	12670	12200	16020	8640	12330	12427.44	0.64	3566	12923	12626	12463	12166	12003	12545	12085	80	3690	500	7640	10	1	16014820	1978	-268.48	14.11	12	0.75	-46.00	875.00	22000	20230720	-43.86	6340	20231020	94.79	14790	-16.50	20240221	8080	52.85	20240102	22000	-43.86	20230720	6340	94.79	20231020	1.54	N	432430	500	80 억	103008	N	N	0	N	N
56	20240321	101252	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12490	160	2	1.30	1053838310	84791	32.32	12330	12670	12200	16020	8640	12330	12428.66	0.64	663	12923	12626	12463	12166	12003	12545	12085	80	3690	500	7640	10	1	16014820	2000	-271.52	14.27	12	0.53	-46.00	875.00	22000	20230720	-43.23	6340	20231020	97.00	14790	-15.55	20240221	8080	54.58	20240102	22000	-43.23	20230720	6340	97.00	20231020	1.54	N	432430	500	80 억	103008	N	N	0	N	N
57	20240321	091258	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12350	20	2	0.16	351584020	28614	10.91	12330	12420	12200	16020	8640	12330	12287.13	0.64	3945	12923	12626	12463	12166	12003	12545	12085	80	3690	500	7640	10	1	16014820	1978	-268.48	14.11	12	0.18	-46.00	875.00	22000	20230720	-43.86	6340	20231020	94.79	14790	-16.50	20240221	8080	52.85	20240102	22000	-43.86	20230720	6340	94.79	20231020	1.54	N	432430	500	80 억	103008	N	N	0	N	N
58	20240320	161233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12330	-410	5	-3.22	3203173480	256835	86.34	12720	12760	12300	16560	8920	12740	12471.57	0.66	-3240	13406	13072	12756	12422	12106	13240	12590	80	3820	500	7890	10	1	16014820	1975	-268.04	14.09	12	1.60	-46.00	875.00	22000	20230720	-43.95	6340	20231020	94.48	14790	-16.63	20240221	8080	52.60	20240102	22000	-43.95	20230720	6340	94.48	20231020	1.49	N	432430	500	80 억	106248	N	N	7	N	N
59	20240320	151242	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12380	-360	5	-2.83	3072593410	246250	82.78	12720	12760	12300	16560	8920	12740	12477.22	0.66	-3180	13406	13072	12756	12422	12106	13240	12590	80	3820	500	7890	10	1	16014820	1983	-269.13	14.15	12	1.54	-46.00	875.00	22000	20230720	-43.73	6340	20231020	95.27	14790	-16.29	20240221	8080	53.22	20240102	22000	-43.73	20230720	6340	95.27	20231020	1.49	N	432430	500	80 억	106248	N	N	7	N	N
60	20240320	141247	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12490	-250	5	-1.96	2396658280	191580	64.40	12720	12760	12350	16560	8920	12740	12509.60	0.66	-3739	13406	13072	12756	12422	12106	13240	12590	80	3820	500	7890	10	1	16014820	2000	-271.52	14.27	12	1.20	-46.00	875.00	22000	20230720	-43.23	6340	20231020	97.00	14790	-15.55	20240221	8080	54.58	20240102	22000	-43.23	20230720	6340	97.00	20231020	1.49	N	432430	500	80 억	106248	N	N	7	N	N
61	20240320	131247	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12430	-310	5	-2.43	1939281070	154648	51.99	12720	12760	12360	16560	8920	12740	12539.58	0.66	-5084	13406	13072	12756	12422	12106	13240	12590	80	3820	500	7890	10	1	16014820	1991	-270.22	14.21	12	0.97	-46.00	875.00	22000	20230720	-43.50	6340	20231020	96.06	14790	-15.96	20240221	8080	53.84	20240102	22000	-43.50	20230720	6340	96.06	20231020	1.49	N	432430	500	80 억	106248	N	N	7	N	N
62	20240320	121239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12550	-190	5	-1.49	1776112280	141569	47.59	12720	12760	12360	16560	8920	12740	12545.50	0.66	-5394	13406	13072	12756	12422	12106	13240	12590	80	3820	500	7890	10	1	16014820	2010	-272.83	14.34	12	0.88	-46.00	875.00	22000	20230720	-42.95	6340	20231020	97.95	14790	-15.15	20240221	8080	55.32	20240102	22000	-42.95	20230720	6340	97.95	20231020	1.49	N	432430	500	80 억	106248	N	N	7	N	N
63	20240320	111241	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12480	-260	5	-2.04	1604055640	127795	42.96	12720	12760	12360	16560	8920	12740	12551.34	0.66	-5394	13406	13072	12756	12422	12106	13240	12590	80	3820	500	7890	10	1	16014820	1999	-271.30	14.26	12	0.80	-46.00	875.00	22000	20230720	-43.27	6340	20231020	96.85	14790	-15.62	20240221	8080	54.46	20240102	22000	-43.27	20230720	6340	96.85	20231020	1.49	N	432430	500	80 억	106248	N	N	7	N	N
64	20240320	101232	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12570	-170	5	-1.33	822278060	65043	21.87	12720	12760	12560	16560	8920	12740	12641.61	0.66	-3232	13406	13072	12756	12422	12106	13240	12590	80	3820	500	7890	10	1	16014820	2013	-273.26	14.37	12	0.41	-46.00	875.00	22000	20230720	-42.86	6340	20231020	98.26	14790	-15.01	20240221	8080	55.57	20240102	22000	-42.86	20230720	6340	98.26	20231020	1.49	N	432430	500	80 억	106248	N	N	7	N	N
65	20240320	091240	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12640	-100	5	-0.78	273703790	21560	7.25	12720	12760	12640	16560	8920	12740	12694.35	0.66	-2982	13406	13072	12756	12422	12106	13240	12590	80	3820	500	7890	10	1	16014820	2024	-274.78	14.45	12	0.13	-46.00	875.00	22000	20230720	-42.55	6340	20231020	99.37	14790	-14.54	20240221	8080	56.44	20240102	22000	-42.55	20230720	6340	99.37	20231020	1.49	N	432430	500	80 억	106248	N	N	7	N	N
66	20240319	161226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12740	-30	5	-0.23	3761138770	295618	72.44	12590	13090	12440	16600	8940	12770	12722.97	0.70	-5890	13476	13122	12906	12552	12336	13015	12445	80	3830	500	7910	10	1	16014820	2040	-276.96	14.56	12	1.85	-46.00	875.00	22000	20230720	-42.09	6340	20231020	100.95	14790	-13.86	20240221	8080	57.67	20240102	22000	-42.09	20230720	6340	100.95	20231020	1.52	N	432430	500	80 억	111999	N	N	7	N	N
67	20240319	151239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12710	-60	5	-0.47	3659097210	287600	70.47	12590	13090	12440	16600	8940	12770	12722.87	0.70	-6314	13476	13122	12906	12552	12336	13015	12445	80	3830	500	7910	10	1	16014820	2035	-276.30	14.53	12	1.80	-46.00	875.00	22000	20230720	-42.23	6340	20231020	100.47	14790	-14.06	20240221	8080	57.30	20240102	22000	-42.23	20230720	6340	100.47	20231020	1.52	N	432430	500	80 억	111999	N	N	22	N	N
68	20240319	141238	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12720	-50	5	-0.39	3311537330	260186	63.76	12590	13090	12440	16600	8940	12770	12727.58	0.70	-7539	13476	13122	12906	12552	12336	13015	12445	80	3830	500	7910	10	1	16014820	2037	-276.52	14.54	12	1.62	-46.00	875.00	22000	20230720	-42.18	6340	20231020	100.63	14790	-14.00	20240221	8080	57.43	20240102	22000	-42.18	20230720	6340	100.63	20231020	1.52	N	432430	500	80 억	111999	N	N	22	N	N
69	20240319	131205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12700	-70	5	-0.55	2682235870	210558	51.60	12590	13090	12440	16600	8940	12770	12738.70	0.70	-3254	13476	13122	12906	12552	12336	13015	12445	80	3830	500	7910	10	1	16014820	2034	-276.09	14.51	12	1.31	-46.00	875.00	22000	20230720	-42.27	6340	20231020	100.32	14790	-14.13	20240221	8080	57.18	20240102	22000	-42.27	20230720	6340	100.32	20231020	1.52	N	432430	500	80 억	111999	N	N	22	N	N
70	20240319	121229	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12760	-10	5	-0.08	2498449580	196082	48.05	12590	13090	12440	16600	8940	12770	12741.86	0.70	-899	13476	13122	12906	12552	12336	13015	12445	80	3830	500	7910	10	1	16014820	2043	-277.39	14.58	12	1.22	-46.00	875.00	22000	20230720	-42.00	6340	20231020	101.26	14790	-13.73	20240221	8080	57.92	20240102	22000	-42.00	20230720	6340	101.26	20231020	1.52	N	432430	500	80 억	111999	N	N	22	N	N
71	20240319	111236	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12970	200	2	1.57	2053473630	161384	39.55	12590	13090	12440	16600	8940	12770	12724.15	0.70	-1360	13476	13122	12906	12552	12336	13015	12445	80	3830	500	7910	10	1	16014820	2077	-281.96	14.82	12	1.01	-46.00	875.00	22000	20230720	-41.05	6340	20231020	104.57	14790	-12.31	20240221	8080	60.52	20240102	22000	-41.05	20230720	6340	104.57	20231020	1.52	N	432430	500	80 억	111999	N	N	22	N	N
72	20240319	101238	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12680	-90	5	-0.70	1186523780	94047	23.05	12590	12830	12440	16600	8940	12770	12616.29	0.70	-3125	13476	13122	12906	12552	12336	13015	12445	80	3830	500	7910	10	1	16014820	2031	-275.65	14.49	12	0.59	-46.00	875.00	22000	20230720	-42.36	6340	20231020	100.00	14790	-14.27	20240221	8080	56.93	20240102	22000	-42.36	20230720	6340	100.00	20231020	1.52	N	432430	500	80 억	111999	N	N	22	N	N
73	20240319	091238	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12630	-140	5	-1.10	558183660	44499	10.90	12590	12640	12440	16600	8940	12770	12543.73	0.70	3192	13476	13122	12906	12552	12336	13015	12445	80	3830	500	7910	10	1	16014820	2023	-274.57	14.43	12	0.28	-46.00	875.00	22000	20230720	-42.59	6340	20231020	99.21	14790	-14.60	20240221	8080	56.31	20240102	22000	-42.59	20230720	6340	99.21	20231020	1.52	N	432430	500	80 억	111999	N	N	22	N	N
74	20240318	161228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12770	-390	5	-2.96	5226446950	405477	63.94	13260	13260	12690	17100	9220	13160	12889.21	0.97	-43467	14046	13602	12836	12392	11626	13825	12615	80	3940	500	8150	10	1	16014820	2045	-277.61	14.59	12	2.53	-46.00	875.00	22000	20230720	-41.95	6340	20231020	101.42	14790	-13.66	20240221	8080	58.04	20240102	22000	-41.95	20230720	6340	101.42	20231020	1.51	N	432430	500	80 억	155426	N	N	22	N	N
75	20240318	151224	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12740	-420	5	-3.19	5036707320	390608	61.60	13260	13260	12690	17100	9220	13160	12893.62	0.97	-40631	14046	13602	12836	12392	11626	13825	12615	80	3940	500	8150	10	1	16014820	2040	-276.96	14.56	12	2.44	-46.00	875.00	22000	20230720	-42.09	6340	20231020	100.95	14790	-13.86	20240221	8080	57.67	20240102	22000	-42.09	20230720	6340	100.95	20231020	1.51	N	432430	500	80 억	155426	N	N	0	N	N
76	20240318	141227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12830	-330	5	-2.51	4473355840	346481	54.64	13260	13260	12690	17100	9220	13160	12909.86	0.97	-36940	14046	13602	12836	12392	11626	13825	12615	80	3940	500	8150	10	1	16014820	2055	-278.91	14.66	12	2.16	-46.00	875.00	22000	20230720	-41.68	6340	20231020	102.37	14790	-13.25	20240221	8080	58.79	20240102	22000	-41.68	20230720	6340	102.37	20231020	1.51	N	432430	500	80 억	155426	N	N	0	N	N
77	20240318	131228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12830	-330	5	-2.51	4083451400	316019	49.83	13260	13260	12690	17100	9220	13160	12920.52	0.97	-28979	14046	13602	12836	12392	11626	13825	12615	80	3940	500	8150	10	1	16014820	2055	-278.91	14.66	12	1.97	-46.00	875.00	22000	20230720	-41.68	6340	20231020	102.37	14790	-13.25	20240221	8080	58.79	20240102	22000	-41.68	20230720	6340	102.37	20231020	1.51	N	432430	500	80 억	155426	N	N	0	N	N
78	20240318	121221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12810	-350	5	-2.66	3833354950	296562	46.77	13260	13260	12690	17100	9220	13160	12924.92	0.97	-25158	14046	13602	12836	12392	11626	13825	12615	80	3940	500	8150	10	1	16014820	2051	-278.48	14.64	12	1.85	-46.00	875.00	22000	20230720	-41.77	6340	20231020	102.05	14790	-13.39	20240221	8080	58.54	20240102	22000	-41.77	20230720	6340	102.05	20231020	1.51	N	432430	500	80 억	155426	N	N	0	N	N
79	20240318	111231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12790	-370	5	-2.81	3493520290	270006	42.58	13260	13260	12690	17100	9220	13160	12937.57	0.97	-19848	14046	13602	12836	12392	11626	13825	12615	80	3940	500	8150	10	1	16014820	2048	-278.04	14.62	12	1.69	-46.00	875.00	22000	20230720	-41.86	6340	20231020	101.74	14790	-13.52	20240221	8080	58.29	20240102	22000	-41.86	20230720	6340	101.74	20231020	1.51	N	432430	500	80 억	155426	N	N	0	N	N
80	20240318	101228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12890	-270	5	-2.05	2338115990	179631	28.33	13260	13260	12820	17100	9220	13160	13015.14	0.97	-6182	14046	13602	12836	12392	11626	13825	12615	80	3940	500	8150	10	1	16014820	2064	-280.22	14.73	12	1.12	-46.00	875.00	22000	20230720	-41.41	6340	20231020	103.31	14790	-12.85	20240221	8080	59.53	20240102	22000	-41.41	20230720	6340	103.31	20231020	1.51	N	432430	500	80 억	155426	N	N	0	N	N
81	20240318	091228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13050	-110	5	-0.84	882447430	67325	10.62	13260	13260	12950	17100	9220	13160	13106.21	0.97	-3981	14046	13602	12836	12392	11626	13825	12615	80	3940	500	8150	10	1	16014820	2090	-283.70	14.91	12	0.42	-46.00	875.00	22000	20230720	-40.68	6340	20231020	105.84	14790	-11.76	20240221	8080	61.51	20240102	22000	-40.68	20230720	6340	105.84	20231020	1.51	N	432430	500	80 억	155426	N	N	0	N	N
82	20240315	161212	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13160	740	2	5.96	8062029600	627318	191.72	12290	13280	12070	16140	8700	12420	12851.28	0.60	58860	12940	12680	12490	12230	12040	12585	12135	80	3720	500	7700	10	1	16014820	2108	-286.09	15.04	12	3.92	-46.00	875.00	22000	20230720	-40.18	6340	20231020	107.57	14790	-11.02	20240221	8080	62.87	20240102	22000	-40.18	20230720	6340	107.57	20231020	1.41	N	432430	500	80 억	96642	N	N	0	N	N
83	20240315	151134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12980	560	2	4.51	7491724790	583753	178.40	12290	13280	12070	16140	8700	12420	12833.90	0.60	55748	12940	12680	12490	12230	12040	12585	12135	80	3720	500	7700	10	1	16014820	2079	-282.17	14.83	12	3.65	-46.00	875.00	22000	20230720	-41.00	6340	20231020	104.73	14790	-12.24	20240221	8080	60.64	20240102	22000	-41.00	20230720	6340	104.73	20231020	1.41	N	432430	500	80 억	96642	N	N	0	N	N
84	20240315	141109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12940	520	2	4.19	4634665880	365479	111.70	12290	13110	12070	16140	8700	12420	12681.25	0.60	35120	12940	12680	12490	12230	12040	12585	12135	80	3720	500	7700	10	1	16014820	2072	-281.30	14.79	12	2.28	-46.00	875.00	22000	20230720	-41.18	6340	20231020	104.10	14790	-12.51	20240221	8080	60.15	20240102	22000	-41.18	20230720	6340	104.10	20231020	1.41	N	432430	500	80 억	96642	N	N	0	N	N
85	20240315	131215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12790	370	2	2.98	2682074320	214571	65.58	12290	12880	12070	16140	8700	12420	12499.80	0.60	13503	12940	12680	12490	12230	12040	12585	12135	80	3720	500	7700	10	1	16014820	2048	-278.04	14.62	12	1.34	-46.00	875.00	22000	20230720	-41.86	6340	20231020	101.74	14790	-13.52	20240221	8080	58.29	20240102	22000	-41.86	20230720	6340	101.74	20231020	1.41	N	432430	500	80 억	96642	N	N	0	N	N
86	20240315	121215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12470	50	2	0.40	1475488090	119776	36.61	12290	12530	12070	16140	8700	12420	12318.52	0.60	9694	12940	12680	12490	12230	12040	12585	12135	80	3720	500	7700	10	1	16014820	1997	-271.09	14.25	12	0.75	-46.00	875.00	22000	20230720	-43.32	6340	20231020	96.69	14790	-15.69	20240221	8080	54.33	20240102	22000	-43.32	20230720	6340	96.69	20231020	1.41	N	432430	500	80 억	96642	N	N	0	N	N
87	20240315	111211	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12480	60	2	0.48	1319121380	107204	32.76	12290	12530	12070	16140	8700	12420	12304.52	0.60	11140	12940	12680	12490	12230	12040	12585	12135	80	3720	500	7700	10	1	16014820	1999	-271.30	14.26	12	0.67	-46.00	875.00	22000	20230720	-43.27	6340	20231020	96.85	14790	-15.62	20240221	8080	54.46	20240102	22000	-43.27	20230720	6340	96.85	20231020	1.41	N	432430	500	80 억	96642	N	N	0	N	N
88	20240315	101217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12410	-10	5	-0.08	1078003240	87828	26.84	12290	12530	12070	16140	8700	12420	12273.62	0.60	10498	12940	12680	12490	12230	12040	12585	12135	80	3720	500	7700	10	1	16014820	1987	-269.78	14.18	12	0.55	-46.00	875.00	22000	20230720	-43.59	6340	20231020	95.74	14790	-16.09	20240221	8080	53.59	20240102	22000	-43.59	20230720	6340	95.74	20231020	1.41	N	432430	500	80 억	96642	N	N	0	N	N
89	20240315	091223	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12270	-150	5	-1.21	433822520	35602	10.88	12290	12290	12070	16140	8700	12420	12183.73	0.60	10145	12940	12680	12490	12230	12040	12585	12135	80	3720	500	7700	10	1	16014820	1965	-266.74	14.02	12	0.22	-46.00	875.00	22000	20230720	-44.23	6340	20231020	93.53	14790	-17.04	20240221	8080	51.86	20240102	22000	-44.23	20230720	6340	93.53	20231020	1.41	N	432430	500	80 억	96642	N	N	0	N	N
90	20240314	161201	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12420	-300	5	-2.36	4076253010	325915	51.76	12720	12750	12300	16530	8910	12720	12506.69	0.65	-6421	13426	13072	12866	12512	12306	12970	12410	80	3810	500	7880	10	1	16014820	1989	-270.00	14.19	12	2.04	-46.00	875.00	22000	20230720	-43.55	6340	20231020	95.90	14790	-16.02	20240221	8080	53.71	20240102	22000	-43.55	20230720	6340	95.90	20231020	1.32	N	432430	500	80 억	103922	N	N	36	N	N
91	20240314	151207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12410	-310	5	-2.44	3931384230	314251	49.91	12720	12750	12300	16530	8910	12720	12509.82	0.65	-8029	13426	13072	12866	12512	12306	12970	12410	80	3810	500	7880	10	1	16014820	1987	-269.78	14.18	12	1.96	-46.00	875.00	22000	20230720	-43.59	6340	20231020	95.74	14790	-16.09	20240221	8080	53.59	20240102	22000	-43.59	20230720	6340	95.74	20231020	1.32	N	432430	500	80 억	103922	N	N	36	N	N
92	20240314	141205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12440	-280	5	-2.20	3512888410	280537	44.56	12720	12750	12300	16530	8910	12720	12521.47	0.65	-5429	13426	13072	12866	12512	12306	12970	12410	80	3810	500	7880	10	1	16014820	1992	-270.43	14.22	12	1.75	-46.00	875.00	22000	20230720	-43.45	6340	20231020	96.21	14790	-15.89	20240221	8080	53.96	20240102	22000	-43.45	20230720	6340	96.21	20231020	1.32	N	432430	500	80 억	103922	N	N	36	N	N
93	20240314	131203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12450	-270	5	-2.12	3320145280	265066	42.10	12720	12750	12300	16530	8910	12720	12525.16	0.65	-4955	13426	13072	12866	12512	12306	12970	12410	80	3810	500	7880	10	1	16014820	1994	-270.65	14.23	12	1.66	-46.00	875.00	22000	20230720	-43.41	6340	20231020	96.37	14790	-15.82	20240221	8080	54.08	20240102	22000	-43.41	20230720	6340	96.37	20231020	1.32	N	432430	500	80 억	103922	N	N	36	N	N
94	20240314	121206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12460	-260	5	-2.04	3139904270	250619	39.80	12720	12750	12300	16530	8910	12720	12528.01	0.65	-6740	13426	13072	12866	12512	12306	12970	12410	80	3810	500	7880	10	1	16014820	1995	-270.87	14.24	12	1.56	-46.00	875.00	22000	20230720	-43.36	6340	20231020	96.53	14790	-15.75	20240221	8080	54.21	20240102	22000	-43.36	20230720	6340	96.53	20231020	1.32	N	432430	500	80 억	103922	N	N	36	N	N
95	20240314	111205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12490	-230	5	-1.81	2889849720	230567	36.62	12720	12750	12300	16530	8910	12720	12533.04	0.65	-5699	13426	13072	12866	12512	12306	12970	12410	80	3810	500	7880	10	1	16014820	2000	-271.52	14.27	12	1.44	-46.00	875.00	22000	20230720	-43.23	6340	20231020	97.00	14790	-15.55	20240221	8080	54.58	20240102	22000	-43.23	20230720	6340	97.00	20231020	1.32	N	432430	500	80 억	103922	N	N	36	N	N
96	20240314	101215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12500	-220	5	-1.73	2336512310	186191	29.57	12720	12750	12300	16530	8910	12720	12548.30	0.65	-11013	13426	13072	12866	12512	12306	12970	12410	80	3810	500	7880	10	1	16014820	2002	-271.74	14.29	12	1.16	-46.00	875.00	22000	20230720	-43.18	6340	20231020	97.16	14790	-15.48	20240221	8080	54.70	20240102	22000	-43.18	20230720	6340	97.16	20231020	1.32	N	432430	500	80 억	103922	N	N	36	N	N
97	20240314	091211	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12600	-120	5	-0.94	591595660	46905	7.45	12720	12740	12550	16530	8910	12720	12610.84	0.65	877	13426	13072	12866	12512	12306	12970	12410	80	3810	500	7880	10	1	16014820	2018	-273.91	14.40	12	0.29	-46.00	875.00	22000	20230720	-42.73	6340	20231020	98.74	14790	-14.81	20240221	8080	55.94	20240102	22000	-42.73	20230720	6340	98.74	20231020	1.32	N	432430	500	80 억	103922	N	N	36	N	N
98	20240313	161149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12720	-350	5	-2.68	8081939110	625814	80.17	12940	13220	12660	16990	9150	13070	12913.94	0.86	-34913	13610	13340	12830	12560	12050	13475	12695	80	3920	500	8100	10	1	16014820	2037	-276.52	14.54	12	3.91	-46.00	875.00	22000	20230720	-42.18	6340	20231020	100.63	14790	-14.00	20240221	8080	57.43	20240102	22000	-42.18	20230720	6340	100.63	20231020	1.32	N	432430	500	80 억	137133	N	N	36	N	N
99	20240313	151156	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12740	-330	5	-2.52	7900054120	611525	78.34	12940	13220	12660	16990	9150	13070	12918.03	0.86	-33951	13610	13340	12830	12560	12050	13475	12695	80	3920	500	8100	10	1	16014820	2040	-276.96	14.56	12	3.82	-46.00	875.00	22000	20230720	-42.09	6340	20231020	100.95	14790	-13.86	20240221	8080	57.67	20240102	22000	-42.09	20230720	6340	100.95	20231020	1.32	N	432430	500	80 억	137133	N	N	0	N	N
100	20240313	141153	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12910	-160	5	-1.22	7193441440	556232	71.26	12940	13220	12660	16990	9150	13070	12931.86	0.86	-40137	13610	13340	12830	12560	12050	13475	12695	80	3920	500	8100	10	1	16014820	2068	-280.65	14.75	12	3.47	-46.00	875.00	22000	20230720	-41.32	6340	20231020	103.63	14790	-12.71	20240221	8080	59.78	20240102	22000	-41.32	20230720	6340	103.63	20231020	1.32	N	432430	500	80 억	137133	N	N	0	N	N
101	20240313	131203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12870	-200	5	-1.53	5869994910	452565	57.98	12940	13220	12710	16990	9150	13070	12969.98	0.86	-34679	13610	13340	12830	12560	12050	13475	12695	80	3920	500	8100	10	1	16014820	2061	-279.78	14.71	12	2.83	-46.00	875.00	22000	20230720	-41.50	6340	20231020	103.00	14790	-12.98	20240221	8080	59.28	20240102	22000	-41.50	20230720	6340	103.00	20231020	1.32	N	432430	500	80 억	137133	N	N	0	N	N
102	20240313	121156	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13050	-20	5	-0.15	5355606810	412866	52.89	12940	13220	12710	16990	9150	13070	12971.22	0.86	-32416	13610	13340	12830	12560	12050	13475	12695	80	3920	500	8100	10	1	16014820	2090	-283.70	14.91	12	2.58	-46.00	875.00	22000	20230720	-40.68	6340	20231020	105.84	14790	-11.76	20240221	8080	61.51	20240102	22000	-40.68	20230720	6340	105.84	20231020	1.32	N	432430	500	80 억	137133	N	N	0	N	N
103	20240313	111151	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12970	-100	5	-0.77	4606413850	355567	45.55	12940	13220	12710	16990	9150	13070	12954.36	0.86	-30553	13610	13340	12830	12560	12050	13475	12695	80	3920	500	8100	10	1	16014820	2077	-281.96	14.82	12	2.22	-46.00	875.00	22000	20230720	-41.05	6340	20231020	104.57	14790	-12.31	20240221	8080	60.52	20240102	22000	-41.05	20230720	6340	104.57	20231020	1.32	N	432430	500	80 억	137133	N	N	0	N	N
104	20240313	101149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13010	-60	5	-0.46	3589085420	277122	35.50	12940	13220	12710	16990	9150	13070	12950.27	0.86	-29250	13610	13340	12830	12560	12050	13475	12695	80	3920	500	8100	10	1	16014820	2084	-282.83	14.87	12	1.73	-46.00	875.00	22000	20230720	-40.86	6340	20231020	105.21	14790	-12.04	20240221	8080	61.01	20240102	22000	-40.86	20230720	6340	105.21	20231020	1.32	N	432430	500	80 억	137133	N	N	0	N	N
105	20240313	091201	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12800	-270	5	-2.07	1147607610	89390	11.45	12940	13000	12710	16990	9150	13070	12831.94	0.86	-16408	13610	13340	12830	12560	12050	13475	12695	80	3920	500	8100	10	1	16014820	2050	-278.26	14.63	12	0.56	-46.00	875.00	22000	20230720	-41.82	6340	20231020	101.89	14790	-13.46	20240221	8080	58.42	20240102	22000	-41.82	20230720	6340	101.89	20231020	1.32	N	432430	500	80 억	137133	N	N	0	N	N
106	20240312	161140	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13070	720	2	5.83	9795095520	768821	81.80	12690	13100	12320	16050	8650	12350	12738.55	0.95	4496	13303	12826	12403	11926	11503	13065	12165	80	3700	500	7650	10	1	16014820	2093	-284.13	14.94	12	4.80	-46.00	875.00	22000	20230720	-40.59	6340	20231020	106.15	14790	-11.63	20240221	8080	61.76	20240102	22000	-40.59	20230720	6340	106.15	20231020	1.30	N	432430	500	80 억	152403	N	N	9	N	N
107	20240312	151137	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12990	640	2	5.18	8449635920	665587	70.82	12690	12990	12320	16050	8650	12350	12695.06	0.95	8866	13303	12826	12403	11926	11503	13065	12165	80	3700	500	7650	10	1	16014820	2080	-282.39	14.85	12	4.16	-46.00	875.00	22000	20230720	-40.95	6340	20231020	104.89	14790	-12.17	20240221	8080	60.77	20240102	22000	-40.95	20230720	6340	104.89	20231020	1.30	N	432430	500	80 억	152403	N	N	9	N	N
108	20240312	141128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12700	350	2	2.83	6136321950	485581	51.66	12690	12800	12320	16050	8650	12350	12637.13	0.95	2839	13303	12826	12403	11926	11503	13065	12165	80	3700	500	7650	10	1	16014820	2034	-276.09	14.51	12	3.03	-46.00	875.00	22000	20230720	-42.27	6340	20231020	100.32	14790	-14.13	20240221	8080	57.18	20240102	22000	-42.27	20230720	6340	100.32	20231020	1.30	N	432430	500	80 억	152403	N	N	9	N	N
109	20240312	131045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12680	330	2	2.67	5570662230	441060	46.93	12690	12800	12320	16050	8650	12350	12630.23	0.95	1888	13303	12826	12403	11926	11503	13065	12165	80	3700	500	7650	10	1	16014820	2031	-275.65	14.49	12	2.75	-46.00	875.00	22000	20230720	-42.36	6340	20231020	100.00	14790	-14.27	20240221	8080	56.93	20240102	22000	-42.36	20230720	6340	100.00	20231020	1.30	N	432430	500	80 억	152403	N	N	9	N	N
110	20240312	121143	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12680	330	2	2.67	4569424870	362408	38.56	12690	12800	12320	16050	8650	12350	12608.57	0.95	2198	13303	12826	12403	11926	11503	13065	12165	80	3700	500	7650	10	1	16014820	2031	-275.65	14.49	12	2.26	-46.00	875.00	22000	20230720	-42.36	6340	20231020	100.00	14790	-14.27	20240221	8080	56.93	20240102	22000	-42.36	20230720	6340	100.00	20231020	1.30	N	432430	500	80 억	152403	N	N	9	N	N
111	20240312	111139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12620	270	2	2.19	3407168360	271069	28.84	12690	12740	12320	16050	8650	12350	12569.45	0.95	-751	13303	12826	12403	11926	11503	13065	12165	80	3700	500	7650	10	1	16014820	2021	-274.35	14.42	12	1.69	-46.00	875.00	22000	20230720	-42.64	6340	20231020	99.05	14790	-14.67	20240221	8080	56.19	20240102	22000	-42.64	20230720	6340	99.05	20231020	1.30	N	432430	500	80 억	152403	N	N	9	N	N
112	20240312	101141	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12700	350	2	2.83	2450400330	195373	20.79	12690	12740	12320	16050	8650	12350	12542.25	0.95	1282	13303	12826	12403	11926	11503	13065	12165	80	3700	500	7650	10	1	16014820	2034	-276.09	14.51	12	1.22	-46.00	875.00	22000	20230720	-42.27	6340	20231020	100.32	14790	-14.13	20240221	8080	57.18	20240102	22000	-42.27	20230720	6340	100.32	20231020	1.30	N	432430	500	80 억	152403	N	N	9	N	N
113	20240312	091138	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12450	100	2	0.81	577359360	46042	4.90	12690	12690	12400	16050	8650	12350	12540.22	0.95	-2544	13303	12826	12403	11926	11503	13065	12165	80	3700	500	7650	10	1	16014820	1994	-270.65	14.23	12	0.29	-46.00	875.00	22000	20230720	-43.41	6340	20231020	96.37	14790	-15.82	20240221	8080	54.08	20240102	22000	-43.41	20230720	6340	96.37	20231020	1.30	N	432430	500	80 억	152403	N	N	9	N	N
114	20240311	161135	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12350	150	2	1.23	11757045150	934512	181.23	12320	12880	11980	15860	8540	12200	12581.70	1.36	-65324	12686	12442	12126	11882	11566	12565	12005	80	3660	500	7560	10	1	16014820	1978	-268.48	14.11	12	5.84	-46.00	875.00	22000	20230720	-43.86	6340	20231020	94.79	14790	-16.50	20240221	8080	52.85	20240102	22000	-43.86	20230720	6340	94.79	20231020	1.46	N	432430	500	80 억	218582	N	N	9	N	N
115	20240311	151132	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12390	190	2	1.56	11528995400	916071	177.66	12320	12880	11980	15860	8540	12200	12585.58	1.36	-65904	12686	12442	12126	11882	11566	12565	12005	80	3660	500	7560	10	1	16014820	1984	-269.35	14.16	12	5.72	-46.00	875.00	22000	20230720	-43.68	6340	20231020	95.43	14790	-16.23	20240221	8080	53.34	20240102	22000	-43.68	20230720	6340	95.43	20231020	1.46	N	432430	500	80 억	218582	N	N	71	N	N
116	20240311	141130	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12450	250	2	2.05	10845694770	861071	166.99	12320	12880	11980	15860	8540	12200	12595.93	1.36	-65714	12686	12442	12126	11882	11566	12565	12005	80	3660	500	7560	10	1	16014820	1994	-270.65	14.23	12	5.38	-46.00	875.00	22000	20230720	-43.41	6340	20231020	96.37	14790	-15.82	20240221	8080	54.08	20240102	22000	-43.41	20230720	6340	96.37	20231020	1.46	N	432430	500	80 억	218582	N	N	71	N	N
117	20240311	131130	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12500	300	2	2.46	10199184640	809176	156.93	12320	12880	11980	15860	8540	12200	12604.79	1.36	-70131	12686	12442	12126	11882	11566	12565	12005	80	3660	500	7560	10	1	16014820	2002	-271.74	14.29	12	5.05	-46.00	875.00	22000	20230720	-43.18	6340	20231020	97.16	14790	-15.48	20240221	8080	54.70	20240102	22000	-43.18	20230720	6340	97.16	20231020	1.46	N	432430	500	80 억	218582	N	N	71	N	N
118	20240311	121133	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12590	390	2	3.20	9479586540	751834	145.81	12320	12880	11980	15860	8540	12200	12609.03	1.36	-59057	12686	12442	12126	11882	11566	12565	12005	80	3660	500	7560	10	1	16014820	2016	-273.70	14.39	12	4.69	-46.00	875.00	22000	20230720	-42.77	6340	20231020	98.58	14790	-14.87	20240221	8080	55.82	20240102	22000	-42.77	20230720	6340	98.58	20231020	1.46	N	432430	500	80 억	218582	N	N	71	N	N
119	20240311	111126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12560	360	2	2.95	8695587370	689532	133.72	12320	12880	11980	15860	8540	12200	12611.30	1.36	-53105	12686	12442	12126	11882	11566	12565	12005	80	3660	500	7560	10	1	16014820	2011	-273.04	14.35	12	4.31	-46.00	875.00	22000	20230720	-42.91	6340	20231020	98.11	14790	-15.08	20240221	8080	55.45	20240102	22000	-42.91	20230720	6340	98.11	20231020	1.46	N	432430	500	80 억	218582	N	N	71	N	N
120	20240311	101117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12510	310	2	2.54	6462884810	513366	99.56	12320	12810	11980	15860	8540	12200	12589.81	1.36	-52436	12686	12442	12126	11882	11566	12565	12005	80	3660	500	7560	10	1	16014820	2003	-271.96	14.30	12	3.21	-46.00	875.00	22000	20230720	-43.14	6340	20231020	97.32	14790	-15.42	20240221	8080	54.83	20240102	22000	-43.14	20230720	6340	97.32	20231020	1.46	N	432430	500	80 억	218582	N	N	71	N	N
121	20240311	091121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12520	320	2	2.62	1023391420	83044	16.11	12320	12550	11980	15860	8540	12200	12324.62	1.36	5769	12686	12442	12126	11882	11566	12565	12005	80	3660	500	7560	10	1	16014820	2005	-272.17	14.31	12	0.52	-46.00	875.00	22000	20230720	-43.09	6340	20231020	97.48	14790	-15.35	20240221	8080	54.95	20240102	22000	-43.09	20230720	6340	97.48	20231020	1.46	N	432430	500	80 억	218582	N	N	71	N	N
122	20240308	161127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12200	0	3	0.00	6200045960	512800	65.75	12190	12370	11810	15860	8540	12200	12090.14	1.49	-24711	12873	12536	11863	11526	10853	12705	11695	80	3660	500	7560	10	1	16014820	1954	-265.22	13.94	12	3.20	-46.00	875.00	22000	20230720	-44.55	6340	20231020	92.43	14790	-17.51	20240221	8080	50.99	20240102	22000	-44.55	20230720	6340	92.43	20231020	1.43	N	432430	500	80 억	239398	N	N	71	N	N
123	20240308	151126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12170	-30	5	-0.25	5920265520	489829	62.81	12190	12370	11810	15860	8540	12200	12086.39	1.49	-23654	12873	12536	11863	11526	10853	12705	11695	80	3660	500	7560	10	1	16014820	1949	-264.57	13.91	12	3.06	-46.00	875.00	22000	20230720	-44.68	6340	20231020	91.96	14790	-17.71	20240221	8080	50.62	20240102	22000	-44.68	20230720	6340	91.96	20231020	1.43	N	432430	500	80 억	239398	N	N	10	N	N
124	20240308	141118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12210	10	2	0.08	5372623450	444945	57.05	12190	12370	11810	15860	8540	12200	12074.80	1.49	-12450	12873	12536	11863	11526	10853	12705	11695	80	3660	500	7560	10	1	16014820	1955	-265.43	13.95	12	2.78	-46.00	875.00	22000	20230720	-44.50	6340	20231020	92.59	14790	-17.44	20240221	8080	51.11	20240102	22000	-44.50	20230720	6340	92.59	20231020	1.43	N	432430	500	80 억	239398	N	N	10	N	N
125	20240308	131112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12090	-110	5	-0.90	4681530660	388217	49.78	12190	12370	11810	15860	8540	12200	12059.06	1.49	-15845	12873	12536	11863	11526	10853	12705	11695	80	3660	500	7560	10	1	16014820	1936	-262.83	13.82	12	2.42	-46.00	875.00	22000	20230720	-45.05	6340	20231020	90.69	14790	-18.26	20240221	8080	49.63	20240102	22000	-45.05	20230720	6340	90.69	20231020	1.43	N	432430	500	80 억	239398	N	N	10	N	N
126	20240308	121118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12110	-90	5	-0.74	4210406740	349475	44.81	12190	12370	11810	15860	8540	12200	12047.81	1.49	-14708	12873	12536	11863	11526	10853	12705	11695	80	3660	500	7560	10	1	16014820	1939	-263.26	13.84	12	2.18	-46.00	875.00	22000	20230720	-44.95	6340	20231020	91.01	14790	-18.12	20240221	8080	49.88	20240102	22000	-44.95	20230720	6340	91.01	20231020	1.43	N	432430	500	80 억	239398	N	N	10	N	N
127	20240308	111119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11950	-250	5	-2.05	3398806600	282532	36.23	12190	12370	11810	15860	8540	12200	12029.81	1.49	-9633	12873	12536	11863	11526	10853	12705	11695	80	3660	500	7560	10	1	16014820	1914	-259.78	13.66	12	1.76	-46.00	875.00	22000	20230720	-45.68	6340	20231020	88.49	14790	-19.20	20240221	8080	47.90	20240102	22000	-45.68	20230720	6340	88.49	20231020	1.43	N	432430	500	80 억	239398	N	N	10	N	N
128	20240308	101114	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11860	-340	5	-2.79	2699413420	223623	28.67	12190	12370	11830	15860	8540	12200	12071.27	1.49	-7699	12873	12536	11863	11526	10853	12705	11695	80	3660	500	7560	10	1	16014820	1899	-257.83	13.55	12	1.40	-46.00	875.00	22000	20230720	-46.09	6340	20231020	87.07	14790	-19.81	20240221	8080	46.78	20240102	22000	-46.09	20230720	6340	87.07	20231020	1.43	N	432430	500	80 억	239398	N	N	10	N	N
129	20240308	091113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12180	-20	5	-0.16	712069870	58544	7.51	12190	12310	12000	15860	8540	12200	12162.99	1.49	-362	12873	12536	11863	11526	10853	12705	11695	80	3660	500	7560	10	1	16014820	1951	-264.78	13.92	12	0.37	-46.00	875.00	22000	20230720	-44.64	6340	20231020	92.11	14790	-17.65	20240221	8080	50.74	20240102	22000	-44.64	20230720	6340	92.11	20231020	1.43	N	432430	500	80 억	239398	N	N	10	N	N
130	20240307	161114	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12200	820	2	7.21	9168571100	771426	242.81	11380	12200	11190	14790	7970	11380	11884.26	1.41	18337	11866	11622	11476	11232	11086	11550	11160	80	3410	500	7050	10	1	16014820	1954	-265.22	13.94	12	4.82	-46.00	875.00	22000	20230720	-44.55	6340	20231020	92.43	14790	-17.51	20240221	8080	50.99	20240102	22000	-44.55	20230720	6340	92.43	20231020	1.42	N	432430	500	80 억	226437	N	N	10	N	N
131	20240307	151056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12090	710	2	6.24	8139531400	686779	216.17	11380	12180	11190	14790	7970	11380	11852.63	1.41	36177	11866	11622	11476	11232	11086	11550	11160	80	3410	500	7050	10	1	16014820	1936	-262.83	13.82	12	4.29	-46.00	875.00	22000	20230720	-45.05	6340	20231020	90.69	14790	-18.26	20240221	8080	49.63	20240102	22000	-45.05	20230720	6340	90.69	20231020	1.42	N	432430	500	80 억	226437	N	N	23	N	N
132	20240307	141049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11990	610	2	5.36	7513460150	634540	199.72	11380	12180	11190	14790	7970	11380	11841.73	1.41	35454	11866	11622	11476	11232	11086	11550	11160	80	3410	500	7050	10	1	16014820	1920	-260.65	13.70	12	3.96	-46.00	875.00	22000	20230720	-45.50	6340	20231020	89.12	14790	-18.93	20240221	8080	48.39	20240102	22000	-45.50	20230720	6340	89.12	20231020	1.42	N	432430	500	80 억	226437	N	N	23	N	N
133	20240307	131103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12000	620	2	5.45	6815837540	576293	181.39	11380	12180	11190	14790	7970	11380	11828.03	1.41	47429	11866	11622	11476	11232	11086	11550	11160	80	3410	500	7050	10	1	16014820	1922	-260.87	13.71	12	3.60	-46.00	875.00	22000	20230720	-45.45	6340	20231020	89.27	14790	-18.86	20240221	8080	48.51	20240102	22000	-45.45	20230720	6340	89.27	20231020	1.42	N	432430	500	80 억	226437	N	N	23	N	N
134	20240307	121108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11750	370	2	3.25	6404895200	541723	170.51	11380	12180	11190	14790	7970	11380	11824.24	1.41	38090	11866	11622	11476	11232	11086	11550	11160	80	3410	500	7050	10	1	16014820	1882	-255.43	13.43	12	3.38	-46.00	875.00	22000	20230720	-46.59	6340	20231020	85.33	14790	-20.55	20240221	8080	45.42	20240102	22000	-46.59	20230720	6340	85.33	20231020	1.42	N	432430	500	80 억	226437	N	N	23	N	N
135	20240307	111114	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11920	540	2	4.75	5911749380	500138	157.42	11380	12180	11190	14790	7970	11380	11821.37	1.41	34454	11866	11622	11476	11232	11086	11550	11160	80	3410	500	7050	10	1	16014820	1909	-259.13	13.62	12	3.12	-46.00	875.00	22000	20230720	-45.82	6340	20231020	88.01	14790	-19.41	20240221	8080	47.52	20240102	22000	-45.82	20230720	6340	88.01	20231020	1.42	N	432430	500	80 억	226437	N	N	23	N	N
136	20240307	101107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12060	680	2	5.98	3936700180	336113	105.79	11380	12130	11190	14790	7970	11380	11713.70	1.41	32557	11866	11622	11476	11232	11086	11550	11160	80	3410	500	7050	10	1	16014820	1931	-262.17	13.78	12	2.10	-46.00	875.00	22000	20230720	-45.18	6340	20231020	90.22	14790	-18.46	20240221	8080	49.26	20240102	22000	-45.18	20230720	6340	90.22	20231020	1.42	N	432430	500	80 억	226437	N	N	23	N	N
137	20240307	091108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11260	-120	5	-1.05	295492460	26135	8.23	11380	11420	11230	14790	7970	11380	11302.60	1.41	-2668	11866	11622	11476	11232	11086	11550	11160	80	3410	500	7050	10	1	16014820	1803	-244.78	12.87	12	0.16	-46.00	875.00	22000	20230720	-48.82	6340	20231020	77.60	14790	-23.87	20240221	8080	39.36	20240102	22000	-48.82	20230720	6340	77.60	20231020	1.42	N	432430	500	80 억	226437	N	N	23	N	N
138	20240306	161058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11380	-340	5	-2.90	3628695530	316656	90.88	11660	11720	11330	15230	8210	11720	11459.39	1.46	-7383	11986	11852	11676	11542	11366	11765	11455	80	3510	500	7260	10	1	16014820	1822	-247.39	13.01	12	1.98	-46.00	875.00	22000	20230720	-48.27	6340	20231020	79.50	14790	-23.06	20240221	8080	40.84	20240102	22000	-48.27	20230720	6340	79.50	20231020	1.38	N	432430	500	80 억	233566	N	N	23	N	N
139	20240306	151102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11410	-310	5	-2.65	3511096210	306329	87.92	11660	11720	11330	15230	8210	11720	11461.53	1.46	-10479	11986	11852	11676	11542	11366	11765	11455	80	3510	500	7260	10	1	16014820	1827	-248.04	13.04	12	1.91	-46.00	875.00	22000	20230720	-48.14	6340	20231020	79.97	14790	-22.85	20240221	8080	41.21	20240102	22000	-48.14	20230720	6340	79.97	20231020	1.38	N	432430	500	80 억	233566	N	N	14	N	N
140	20240306	141109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11390	-330	5	-2.82	3216579330	280495	80.50	11660	11720	11330	15230	8210	11720	11467.17	1.46	-17252	11986	11852	11676	11542	11366	11765	11455	80	3510	500	7260	10	1	16014820	1824	-247.61	13.02	12	1.75	-46.00	875.00	22000	20230720	-48.23	6340	20231020	79.65	14790	-22.99	20240221	8080	40.97	20240102	22000	-48.23	20230720	6340	79.65	20231020	1.38	N	432430	500	80 억	233566	N	N	14	N	N
141	20240306	131108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11430	-290	5	-2.47	2904263170	253102	72.64	11660	11720	11330	15230	8210	11720	11474.31	1.46	-18458	11986	11852	11676	11542	11366	11765	11455	80	3510	500	7260	10	1	16014820	1830	-248.48	13.06	12	1.58	-46.00	875.00	22000	20230720	-48.05	6340	20231020	80.28	14790	-22.72	20240221	8080	41.46	20240102	22000	-48.05	20230720	6340	80.28	20231020	1.38	N	432430	500	80 억	233566	N	N	14	N	N
142	20240306	121106	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11350	-370	5	-3.16	2779888130	242211	69.52	11660	11720	11330	15230	8210	11720	11476.75	1.46	-18755	11986	11852	11676	11542	11366	11765	11455	80	3510	500	7260	10	1	16014820	1818	-246.74	12.97	12	1.51	-46.00	875.00	22000	20230720	-48.41	6340	20231020	79.02	14790	-23.26	20240221	8080	40.47	20240102	22000	-48.41	20230720	6340	79.02	20231020	1.38	N	432430	500	80 억	233566	N	N	14	N	N
143	20240306	111104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11440	-280	5	-2.39	2343845940	203900	58.52	11660	11720	11370	15230	8210	11720	11494.66	1.46	-17335	11986	11852	11676	11542	11366	11765	11455	80	3510	500	7260	10	1	16014820	1832	-248.70	13.07	12	1.27	-46.00	875.00	22000	20230720	-48.00	6340	20231020	80.44	14790	-22.65	20240221	8080	41.58	20240102	22000	-48.00	20230720	6340	80.44	20231020	1.38	N	432430	500	80 억	233566	N	N	14	N	N
144	20240306	101041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11460	-260	5	-2.22	1483030690	128553	36.90	11660	11720	11460	15230	8210	11720	11535.79	1.46	-4287	11986	11852	11676	11542	11366	11765	11455	80	3510	500	7260	10	1	16014820	1835	-249.13	13.10	12	0.80	-46.00	875.00	22000	20230720	-47.91	6340	20231020	80.76	14790	-22.52	20240221	8080	41.83	20240102	22000	-47.91	20230720	6340	80.76	20231020	1.38	N	432430	500	80 억	233566	N	N	14	N	N
145	20240306	091100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11540	-180	5	-1.54	206193290	17811	5.11	11660	11670	11510	15230	8210	11720	11573.62	1.46	-3529	11986	11852	11676	11542	11366	11765	11455	80	3510	500	7260	10	1	16014820	1848	-250.87	13.19	12	0.11	-46.00	875.00	22000	20230720	-47.55	6340	20231020	82.02	14790	-21.97	20240221	8080	42.82	20240102	22000	-47.55	20230720	6340	82.02	20231020	1.38	N	432430	500	80 억	233566	N	N	14	N	N
146	20240305	161053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11720	-140	5	-1.18	4015118610	345780	78.76	11810	11810	11500	15410	8310	11860	11611.67	1.24	34581	12546	12202	11936	11592	11326	12375	11765	80	3550	500	7350	10	1	16014820	1877	-254.78	13.39	12	2.16	-46.00	875.00	22000	20230720	-46.73	6340	20231020	84.86	14790	-20.76	20240221	8080	45.05	20240102	22000	-46.73	20230720	6340	84.86	20231020	1.33	N	432430	500	80 억	198487	N	N	14	N	N
147	20240305	151054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11680	-180	5	-1.52	3891368820	335198	76.35	11810	11810	11500	15410	8310	11860	11609.16	1.24	32356	12546	12202	11936	11592	11326	12375	11765	80	3550	500	7350	10	1	16014820	1871	-253.91	13.35	12	2.09	-46.00	875.00	22000	20230720	-46.91	6340	20231020	84.23	14790	-21.03	20240221	8080	44.55	20240102	22000	-46.91	20230720	6340	84.23	20231020	1.33	N	432430	500	80 억	198487	N	N	2	N	N
148	20240305	141043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11550	-310	5	-2.61	3472049220	299143	68.14	11810	11810	11500	15410	8310	11860	11606.65	1.24	18852	12546	12202	11936	11592	11326	12375	11765	80	3550	500	7350	10	1	16014820	1850	-251.09	13.20	12	1.87	-46.00	875.00	22000	20230720	-47.50	6340	20231020	82.18	14790	-21.91	20240221	8080	42.95	20240102	22000	-47.50	20230720	6340	82.18	20231020	1.33	N	432430	500	80 억	198487	N	N	2	N	N
149	20240305	131044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11530	-330	5	-2.78	3166831570	272702	62.11	11810	11810	11500	15410	8310	11860	11612.79	1.24	15097	12546	12202	11936	11592	11326	12375	11765	80	3550	500	7350	10	1	16014820	1847	-250.65	13.18	12	1.70	-46.00	875.00	22000	20230720	-47.59	6340	20231020	81.86	14790	-22.04	20240221	8080	42.70	20240102	22000	-47.59	20230720	6340	81.86	20231020	1.33	N	432430	500	80 억	198487	N	N	2	N	N
150	20240305	121047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11560	-300	5	-2.53	2525862230	217106	49.45	11810	11810	11530	15410	8310	11860	11634.24	1.24	9079	12546	12202	11936	11592	11326	12375	11765	80	3550	500	7350	10	1	16014820	1851	-251.30	13.21	12	1.36	-46.00	875.00	22000	20230720	-47.45	6340	20231020	82.33	14790	-21.84	20240221	8080	43.07	20240102	22000	-47.45	20230720	6340	82.33	20231020	1.33	N	432430	500	80 억	198487	N	N	2	N	N
151	20240305	111048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11680	-180	5	-1.52	1945801200	167027	38.04	11810	11810	11600	15410	8310	11860	11649.62	1.24	13024	12546	12202	11936	11592	11326	12375	11765	80	3550	500	7350	10	1	16014820	1871	-253.91	13.35	12	1.04	-46.00	875.00	22000	20230720	-46.91	6340	20231020	84.23	14790	-21.03	20240221	8080	44.55	20240102	22000	-46.91	20230720	6340	84.23	20231020	1.33	N	432430	500	80 억	198487	N	N	2	N	N
152	20240305	101043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11690	-170	5	-1.43	1321703940	113330	25.81	11810	11810	11610	15410	8310	11860	11662.44	1.24	11625	12546	12202	11936	11592	11326	12375	11765	80	3550	500	7350	10	1	16014820	1872	-254.13	13.36	12	0.71	-46.00	875.00	22000	20230720	-46.86	6340	20231020	84.38	14790	-20.96	20240221	8080	44.68	20240102	22000	-46.86	20230720	6340	84.38	20231020	1.33	N	432430	500	80 억	198487	N	N	2	N	N
153	20240305	091042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11620	-240	5	-2.02	428159260	36645	8.35	11810	11810	11620	15410	8310	11860	11683.97	1.24	-185	12546	12202	11936	11592	11326	12375	11765	80	3550	500	7350	10	1	16014820	1861	-252.61	13.28	12	0.23	-46.00	875.00	22000	20230720	-47.18	6340	20231020	83.28	14790	-21.43	20240221	8080	43.81	20240102	22000	-47.18	20230720	6340	83.28	20231020	1.33	N	432430	500	80 억	198487	N	N	2	N	N
154	20240304	161041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11860	-60	5	-0.50	5213120910	436390	108.89	11780	12280	11670	15490	8350	11920	11946.25	1.32	-12594	12526	12222	11916	11612	11306	12070	11460	80	3570	500	7390	10	1	16014820	1899	-257.83	13.55	12	2.72	-46.00	875.00	22000	20230720	-46.09	6340	20231020	87.07	14790	-19.81	20240221	8080	46.78	20240102	22000	-46.09	20230720	6340	87.07	20231020	1.39	N	432430	500	80 억	211352	N	N	2	N	N
155	20240304	151036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11750	-170	5	-1.43	5056191390	423102	105.58	11780	12280	11670	15490	8350	11920	11950.33	1.32	-11590	12526	12222	11916	11612	11306	12070	11460	80	3570	500	7390	10	1	16014820	1882	-255.43	13.43	12	2.64	-46.00	875.00	22000	20230720	-46.59	6340	20231020	85.33	14790	-20.55	20240221	8080	45.42	20240102	22000	-46.59	20230720	6340	85.33	20231020	1.39	N	432430	500	80 억	211352	N	N	0	N	N
156	20240304	141006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11890	-30	5	-0.25	4493120700	375292	93.65	11780	12280	11670	15490	8350	11920	11972.42	1.32	-13001	12526	12222	11916	11612	11306	12070	11460	80	3570	500	7390	10	1	16014820	1904	-258.48	13.59	12	2.34	-46.00	875.00	22000	20230720	-45.95	6340	20231020	87.54	14790	-19.61	20240221	8080	47.15	20240102	22000	-45.95	20230720	6340	87.54	20231020	1.39	N	432430	500	80 억	211352	N	N	0	N	N
157	20240304	131032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11990	70	2	0.59	4102137590	342469	85.46	11780	12280	11670	15490	8350	11920	11978.23	1.32	-5100	12526	12222	11916	11612	11306	12070	11460	80	3570	500	7390	10	1	16014820	1920	-260.65	13.70	12	2.14	-46.00	875.00	22000	20230720	-45.50	6340	20231020	89.12	14790	-18.93	20240221	8080	48.39	20240102	22000	-45.50	20230720	6340	89.12	20231020	1.39	N	432430	500	80 억	211352	N	N	0	N	N
158	20240304	121007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12080	160	2	1.34	3801485190	317566	79.24	11780	12280	11670	15490	8350	11920	11970.79	1.32	-2458	12526	12222	11916	11612	11306	12070	11460	80	3570	500	7390	10	1	16014820	1935	-262.61	13.81	12	1.98	-46.00	875.00	22000	20230720	-45.09	6340	20231020	90.54	14790	-18.32	20240221	8080	49.50	20240102	22000	-45.09	20230720	6340	90.54	20231020	1.39	N	432430	500	80 억	211352	N	N	0	N	N
159	20240304	111024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11990	70	2	0.59	3219951460	269526	67.25	11780	12280	11670	15490	8350	11920	11946.78	1.32	-6135	12526	12222	11916	11612	11306	12070	11460	80	3570	500	7390	10	1	16014820	1920	-260.65	13.70	12	1.68	-46.00	875.00	22000	20230720	-45.50	6340	20231020	89.12	14790	-18.93	20240221	8080	48.39	20240102	22000	-45.50	20230720	6340	89.12	20231020	1.39	N	432430	500	80 억	211352	N	N	0	N	N
160	20240304	101025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12140	220	2	1.85	2307453910	194314	48.49	11780	12150	11670	15490	8350	11920	11874.73	1.32	1886	12526	12222	11916	11612	11306	12070	11460	80	3570	500	7390	10	1	16014820	1944	-263.91	13.87	12	1.21	-46.00	875.00	22000	20230720	-44.82	6340	20231020	91.48	14790	-17.92	20240221	8080	50.25	20240102	22000	-44.82	20230720	6340	91.48	20231020	1.39	N	432430	500	80 억	211352	N	N	0	N	N
161	20240304	091024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11730	-190	5	-1.59	832371150	70787	17.66	11780	11930	11700	15490	8350	11920	11757.42	1.32	-4955	12526	12222	11916	11612	11306	12070	11460	80	3570	500	7390	10	1	16014820	1879	-255.00	13.41	12	0.44	-46.00	875.00	22000	20230720	-46.68	6340	20231020	85.02	14790	-20.69	20240221	8080	45.17	20240102	22000	-46.68	20230720	6340	85.02	20231020	1.39	N	432430	500	80 억	211352	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History