KissMeData/205500/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1698	-9	5	-0.53	62533388	37243	214.97	1729	1729	1652	2215	1195	1707	1679.06	0.25	-4300	1753	1729	1706	1682	1659	1718	1671	260	508	500	1120	1	1	51928120	882	-6.58	2.93	12	0.07	-258.00	580.00	3040	20230511	-44.14	1000	20231010	69.80	2245	-24.37	20240207	1533	10.76	20240125	3040	-44.14	20230511	1000	69.80	20231010	0.10	N	205500	500	259 억	131294	N	N	N	N
3	20240329	150928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1704	-3	5	-0.18	53597109	31981	184.59	1729	1729	1652	2215	1195	1707	1675.90	0.25	-3920	1753	1729	1706	1682	1659	1718	1671	260	508	500	1120	1	1	51928120	885	-6.60	2.94	12	0.06	-258.00	580.00	3040	20230511	-43.95	1000	20231010	70.40	2245	-24.10	20240207	1533	11.15	20240125	3040	-43.95	20230511	1000	70.40	20231010	0.10	N	205500	500	259 억	131294	N	N	N	N
4	20240329	140924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1690	-17	5	-1.00	46611264	27855	160.78	1729	1729	1652	2215	1195	1707	1673.35	0.25	-3043	1753	1729	1706	1682	1659	1718	1671	260	508	500	1120	1	1	51928120	878	-6.55	2.91	12	0.05	-258.00	580.00	3040	20230511	-44.41	1000	20231010	69.00	2245	-24.72	20240207	1533	10.24	20240125	3040	-44.41	20230511	1000	69.00	20231010	0.10	N	205500	500	259 억	131294	N	N	N	N
5	20240329	130910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1679	-28	5	-1.64	41562548	24861	143.50	1729	1729	1652	2215	1195	1707	1671.80	0.25	-2950	1753	1729	1706	1682	1659	1718	1671	260	508	500	1120	1	1	51928120	872	-6.51	2.89	12	0.05	-258.00	580.00	3040	20230511	-44.77	1000	20231010	67.90	2245	-25.21	20240207	1533	9.52	20240125	3040	-44.77	20230511	1000	67.90	20231010	0.10	N	205500	500	259 억	131294	N	N	N	N
6	20240329	120920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1665	-42	5	-2.46	30097504	17983	103.80	1729	1729	1652	2215	1195	1707	1673.66	0.25	-2652	1753	1729	1706	1682	1659	1718	1671	260	508	500	1120	1	1	51928120	865	-6.45	2.87	12	0.03	-258.00	580.00	3040	20230511	-45.23	1000	20231010	66.50	2245	-25.84	20240207	1533	8.61	20240125	3040	-45.23	20230511	1000	66.50	20231010	0.10	N	205500	500	259 억	131294	N	N	N	N
7	20240329	110908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	-18	5	-1.05	16047810	9538	55.05	1729	1729	1652	2215	1195	1707	1682.51	0.25	91	1753	1729	1706	1682	1659	1718	1671	260	508	500	1120	1	1	51928120	877	-6.55	2.91	12	0.02	-258.00	580.00	3040	20230511	-44.44	1000	20231010	68.90	2245	-24.77	20240207	1533	10.18	20240125	3040	-44.44	20230511	1000	68.90	20231010	0.10	N	205500	500	259 억	131294	N	N	N	N
8	20240329	100909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1702	-5	5	-0.29	9674592	5715	32.99	1729	1729	1652	2215	1195	1707	1692.84	0.25	61	1753	1729	1706	1682	1659	1718	1671	260	508	500	1120	1	1	51928120	884	-6.60	2.93	12	0.01	-258.00	580.00	3040	20230511	-44.01	1000	20231010	70.20	2245	-24.19	20240207	1533	11.02	20240125	3040	-44.01	20230511	1000	70.20	20231010	0.10	N	205500	500	259 억	131294	N	N	N	N
9	20240329	090909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1723	16	2	0.94	2768325	1602	9.25	1729	1729	1707	2215	1195	1707	1728.04	0.25	-313	1753	1729	1706	1682	1659	1718	1671	260	508	500	1120	1	1	51928120	895	-6.68	2.97	12	0.00	-258.00	580.00	3040	20230511	-43.32	1000	20231010	72.30	2245	-23.25	20240207	1533	12.39	20240125	3040	-43.32	20230511	1000	72.30	20231010	0.10	N	205500	500	259 억	131294	N	N	N	N
10	20240328	160915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1707	-11	5	-0.64	29474366	17325	44.62	1730	1730	1683	2230	1203	1718	1701.26	0.26	-2966	1759	1738	1705	1684	1651	1749	1695	260	512	500	1130	1	1	51928120	886	-6.62	2.94	12	0.03	-258.00	580.00	3040	20230511	-43.85	1000	20231010	70.70	2245	-23.96	20240207	1533	11.35	20240125	3040	-43.85	20230511	1000	70.70	20231010	0.10	N	205500	500	259 억	134260	N	N	N	N
11	20240328	150915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1704	-14	5	-0.81	20810200	12246	31.54	1730	1730	1683	2230	1203	1718	1699.35	0.26	-2748	1759	1738	1705	1684	1651	1749	1695	260	512	500	1130	1	1	51928120	885	-6.60	2.94	12	0.02	-258.00	580.00	3040	20230511	-43.95	1000	20231010	70.40	2245	-24.10	20240207	1533	11.15	20240125	3040	-43.95	20230511	1000	70.40	20231010	0.10	N	205500	500	259 억	134260	N	N	N	N
12	20240328	140904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1703	-15	5	-0.87	16828380	9909	25.52	1730	1730	1683	2230	1203	1718	1698.29	0.26	-2745	1759	1738	1705	1684	1651	1749	1695	260	512	500	1130	1	1	51928120	884	-6.60	2.94	12	0.02	-258.00	580.00	3040	20230511	-43.98	1000	20231010	70.30	2245	-24.14	20240207	1533	11.09	20240125	3040	-43.98	20230511	1000	70.30	20231010	0.10	N	205500	500	259 억	134260	N	N	N	N
13	20240328	130904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1706	-12	5	-0.70	15612438	9195	23.68	1730	1730	1683	2230	1203	1718	1697.93	0.26	-2091	1759	1738	1705	1684	1651	1749	1695	260	512	500	1130	1	1	51928120	886	-6.61	2.94	12	0.02	-258.00	580.00	3040	20230511	-43.88	1000	20231010	70.60	2245	-24.01	20240207	1533	11.29	20240125	3040	-43.88	20230511	1000	70.60	20231010	0.10	N	205500	500	259 억	134260	N	N	N	N
14	20240328	120909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1708	-10	5	-0.58	15107240	8898	22.92	1730	1730	1683	2230	1203	1718	1697.82	0.26	-2087	1759	1738	1705	1684	1651	1749	1695	260	512	500	1130	1	1	51928120	887	-6.62	2.94	12	0.02	-258.00	580.00	3040	20230511	-43.82	1000	20231010	70.80	2245	-23.92	20240207	1533	11.42	20240125	3040	-43.82	20230511	1000	70.80	20231010	0.10	N	205500	500	259 억	134260	N	N	N	N
15	20240328	110911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1706	-12	5	-0.70	12345167	7279	18.75	1730	1730	1683	2230	1203	1718	1696.00	0.26	-1142	1759	1738	1705	1684	1651	1749	1695	260	512	500	1130	1	1	51928120	886	-6.61	2.94	12	0.01	-258.00	580.00	3040	20230511	-43.88	1000	20231010	70.60	2245	-24.01	20240207	1533	11.29	20240125	3040	-43.88	20230511	1000	70.60	20231010	0.10	N	205500	500	259 억	134260	N	N	N	N
16	20240328	100925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1706	-12	5	-0.70	7950950	4692	12.08	1730	1730	1683	2230	1203	1718	1694.58	0.26	-442	1759	1738	1705	1684	1651	1749	1695	260	512	500	1130	1	1	51928120	886	-6.61	2.94	12	0.01	-258.00	580.00	3040	20230511	-43.88	1000	20231010	70.60	2245	-24.01	20240207	1533	11.29	20240125	3040	-43.88	20230511	1000	70.60	20231010	0.10	N	205500	500	259 억	134260	N	N	N	N
17	20240328	090923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1708	-10	5	-0.58	6063515	3581	9.22	1730	1730	1683	2230	1203	1718	1693.25	0.26	239	1759	1738	1705	1684	1651	1749	1695	260	512	500	1130	1	1	51928120	887	-6.62	2.94	12	0.01	-258.00	580.00	3040	20230511	-43.82	1000	20231010	70.80	2245	-23.92	20240207	1533	11.42	20240125	3040	-43.82	20230511	1000	70.80	20231010	0.10	N	205500	500	259 억	134260	N	N	N	N
18	20240327	160919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1718	2	2	0.12	65921944	38825	80.65	1695	1726	1672	2230	1202	1716	1697.93	0.27	-8385	1804	1760	1716	1672	1628	1782	1694	260	514	500	1130	1	1	51928120	892	-6.66	2.96	12	0.07	-258.00	580.00	3040	20230511	-43.49	1000	20231010	71.80	2245	-23.47	20240207	1533	12.07	20240125	3040	-43.49	20230511	1000	71.80	20231010	0.10	N	205500	500	259 억	142495	N	N	N	N
19	20240327	150921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1718	2	2	0.12	63579949	37461	77.82	1695	1726	1672	2230	1202	1716	1697.23	0.27	-7949	1804	1760	1716	1672	1628	1782	1694	260	514	500	1130	1	1	51928120	892	-6.66	2.96	12	0.07	-258.00	580.00	3040	20230511	-43.49	1000	20231010	71.80	2245	-23.47	20240207	1533	12.07	20240125	3040	-43.49	20230511	1000	71.80	20231010	0.10	N	205500	500	259 억	142495	N	N	N	N
20	20240327	140921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1703	-13	5	-0.76	50343591	29683	61.66	1695	1726	1672	2230	1202	1716	1696.04	0.27	-7764	1804	1760	1716	1672	1628	1782	1694	260	514	500	1130	1	1	51928120	884	-6.60	2.94	12	0.06	-258.00	580.00	3040	20230511	-43.98	1000	20231010	70.30	2245	-24.14	20240207	1533	11.09	20240125	3040	-43.98	20230511	1000	70.30	20231010	0.10	N	205500	500	259 억	142495	N	N	N	N
21	20240327	130918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1673	-43	5	-2.51	41647881	24532	50.96	1695	1726	1673	2230	1202	1716	1697.70	0.27	-9553	1804	1760	1716	1672	1628	1782	1694	260	514	500	1130	1	1	51928120	869	-6.48	2.88	12	0.05	-258.00	580.00	3040	20230511	-44.97	1000	20231010	67.30	2245	-25.48	20240207	1533	9.13	20240125	3040	-44.97	20230511	1000	67.30	20231010	0.10	N	205500	500	259 억	142495	N	N	N	N
22	20240327	120919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1709	-7	5	-0.41	32084697	18854	39.16	1695	1726	1680	2230	1202	1716	1701.74	0.27	-7303	1804	1760	1716	1672	1628	1782	1694	260	514	500	1130	1	1	51928120	887	-6.62	2.95	12	0.04	-258.00	580.00	3040	20230511	-43.78	1000	20231010	70.90	2245	-23.88	20240207	1533	11.48	20240125	3040	-43.78	20230511	1000	70.90	20231010	0.10	N	205500	500	259 억	142495	N	N	N	N
23	20240327	110917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1696	-20	5	-1.17	22817903	13394	27.82	1695	1726	1680	2230	1202	1716	1703.59	0.27	-6867	1804	1760	1716	1672	1628	1782	1694	260	514	500	1130	1	1	51928120	881	-6.57	2.92	12	0.03	-258.00	580.00	3040	20230511	-44.21	1000	20231010	69.60	2245	-24.45	20240207	1533	10.63	20240125	3040	-44.21	20230511	1000	69.60	20231010	0.10	N	205500	500	259 억	142495	N	N	N	N
24	20240327	100914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1709	-7	5	-0.41	20899189	12263	25.47	1695	1726	1680	2230	1202	1716	1704.25	0.27	-6435	1804	1760	1716	1672	1628	1782	1694	260	514	500	1130	1	1	51928120	887	-6.62	2.95	12	0.02	-258.00	580.00	3040	20230511	-43.78	1000	20231010	70.90	2245	-23.88	20240207	1533	11.48	20240125	3040	-43.78	20230511	1000	70.90	20231010	0.10	N	205500	500	259 억	142495	N	N	N	N
25	20240327	090920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1726	10	2	0.58	232473	136	0.28	1695	1726	1695	2230	1202	1716	1709.36	0.27	-73	1804	1760	1716	1672	1628	1782	1694	260	514	500	1130	1	1	51928120	896	-6.69	2.98	12	0.00	-258.00	580.00	3040	20230511	-43.22	1000	20231010	72.60	2245	-23.12	20240207	1533	12.59	20240125	3040	-43.22	20230511	1000	72.60	20231010	0.10	N	205500	500	259 억	142495	N	N	N	N
26	20240326	160813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1716	9	2	0.53	82296542	48141	206.23	1672	1760	1672	2215	1195	1707	1709.49	0.27	3449	1771	1739	1718	1686	1665	1728	1675	260	508	500	1120	1	1	51928120	891	-6.65	2.96	12	0.09	-258.00	580.00	3040	20230511	-43.55	1000	20231010	71.60	2245	-23.56	20240207	1533	11.94	20240125	3040	-43.55	20230511	1000	71.60	20231010	0.11	N	205500	500	259 억	140213	N	N	N	N
27	20240326	150907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1718	11	2	0.64	76877226	44981	192.70	1672	1760	1672	2215	1195	1707	1709.10	0.27	3906	1771	1739	1718	1686	1665	1728	1675	260	508	500	1120	1	1	51928120	892	-6.66	2.96	12	0.09	-258.00	580.00	3040	20230511	-43.49	1000	20231010	71.80	2245	-23.47	20240207	1533	12.07	20240125	3040	-43.49	20230511	1000	71.80	20231010	0.11	N	205500	500	259 억	140213	N	N	N	N
28	20240326	140905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1721	14	2	0.82	70392198	41204	176.52	1672	1760	1672	2215	1195	1707	1708.38	0.27	4310	1771	1739	1718	1686	1665	1728	1675	260	508	500	1120	1	1	51928120	894	-6.67	2.97	12	0.08	-258.00	580.00	3040	20230511	-43.39	1000	20231010	72.10	2245	-23.34	20240207	1533	12.26	20240125	3040	-43.39	20230511	1000	72.10	20231010	0.11	N	205500	500	259 억	140213	N	N	N	N
29	20240326	130900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1715	8	2	0.47	55576636	32578	139.56	1672	1760	1672	2215	1195	1707	1705.96	0.27	5112	1771	1739	1718	1686	1665	1728	1675	260	508	500	1120	1	1	51928120	891	-6.65	2.96	12	0.06	-258.00	580.00	3040	20230511	-43.59	1000	20231010	71.50	2245	-23.61	20240207	1533	11.87	20240125	3040	-43.59	20230511	1000	71.50	20231010	0.11	N	205500	500	259 억	140213	N	N	N	N
30	20240326	120901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1703	-4	5	-0.23	52655258	30876	132.27	1672	1760	1672	2215	1195	1707	1705.38	0.27	5455	1771	1739	1718	1686	1665	1728	1675	260	508	500	1120	1	1	51928120	884	-6.60	2.94	12	0.06	-258.00	580.00	3040	20230511	-43.98	1000	20231010	70.30	2245	-24.14	20240207	1533	11.09	20240125	3040	-43.98	20230511	1000	70.30	20231010	0.11	N	205500	500	259 억	140213	N	N	N	N
31	20240326	110857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1716	9	2	0.53	50517167	29629	126.93	1672	1760	1672	2215	1195	1707	1704.99	0.27	5549	1771	1739	1718	1686	1665	1728	1675	260	508	500	1120	1	1	51928120	891	-6.65	2.96	12	0.06	-258.00	580.00	3040	20230511	-43.55	1000	20231010	71.60	2245	-23.56	20240207	1533	11.94	20240125	3040	-43.55	20230511	1000	71.60	20231010	0.11	N	205500	500	259 억	140213	N	N	N	N
32	20240326	100908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1714	7	2	0.41	40022246	23504	100.69	1672	1725	1672	2215	1195	1707	1702.78	0.27	6474	1771	1739	1718	1686	1665	1728	1675	260	508	500	1120	1	1	51928120	890	-6.64	2.96	12	0.05	-258.00	580.00	3040	20230511	-43.62	1000	20231010	71.40	2245	-23.65	20240207	1533	11.81	20240125	3040	-43.62	20230511	1000	71.40	20231010	0.11	N	205500	500	259 억	140213	N	N	N	N
33	20240326	090907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1719	12	2	0.70	584072	348	1.49	1672	1725	1672	2215	1195	1707	1678.37	0.27	-4	1771	1739	1718	1686	1665	1728	1675	260	508	500	1120	1	1	51928120	893	-6.66	2.96	12	0.00	-258.00	580.00	3040	20230511	-43.45	1000	20231010	71.90	2245	-23.43	20240207	1533	12.13	20240125	3040	-43.45	20230511	1000	71.90	20231010	0.11	N	205500	500	259 억	140213	N	N	N	N
34	20240325	160938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1707	-18	5	-1.04	39808138	23274	13.62	1725	1750	1697	2240	1208	1725	1710.41	0.28	-2844	1828	1776	1727	1675	1626	1802	1701	260	515	500	1130	1	1	51928120	886	-4.29	2.58	12	0.04	-398.00	661.00	3040	20230511	-43.85	1000	20231010	70.70	2245	-23.96	20240207	1533	11.35	20240125	3040	-43.85	20230511	1000	70.70	20231010	0.12	N	205500	500	259 억	143057	N	N	N	N
35	20240325	150939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1708	-17	5	-0.99	35570617	20787	12.17	1725	1750	1699	2240	1208	1725	1711.20	0.28	-2206	1828	1776	1727	1675	1626	1802	1701	260	515	500	1130	1	1	51928120	887	-4.29	2.58	12	0.04	-398.00	661.00	3040	20230511	-43.82	1000	20231010	70.80	2245	-23.92	20240207	1533	11.42	20240125	3040	-43.82	20230511	1000	70.80	20231010	0.12	N	205500	500	259 억	143057	N	N	N	N
36	20240325	140937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1711	-14	5	-0.81	21047950	12275	7.18	1725	1750	1699	2240	1208	1725	1714.70	0.28	-2079	1828	1776	1727	1675	1626	1802	1701	260	515	500	1130	1	1	51928120	888	-4.30	2.59	12	0.02	-398.00	661.00	3040	20230511	-43.72	1000	20231010	71.10	2245	-23.79	20240207	1533	11.61	20240125	3040	-43.72	20230511	1000	71.10	20231010	0.12	N	205500	500	259 억	143057	N	N	N	N
37	20240325	130938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1708	-17	5	-0.99	15939146	9296	5.44	1725	1750	1699	2240	1208	1725	1714.62	0.28	-1619	1828	1776	1727	1675	1626	1802	1701	260	515	500	1130	1	1	51928120	887	-4.29	2.58	12	0.02	-398.00	661.00	3040	20230511	-43.82	1000	20231010	70.80	2245	-23.92	20240207	1533	11.42	20240125	3040	-43.82	20230511	1000	70.80	20231010	0.12	N	205500	500	259 억	143057	N	N	N	N
38	20240325	120941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1709	-16	5	-0.93	15571327	9080	5.31	1725	1750	1699	2240	1208	1725	1714.90	0.28	-1677	1828	1776	1727	1675	1626	1802	1701	260	515	500	1130	1	1	51928120	887	-4.29	2.59	12	0.02	-398.00	661.00	3040	20230511	-43.78	1000	20231010	70.90	2245	-23.88	20240207	1533	11.48	20240125	3040	-43.78	20230511	1000	70.90	20231010	0.12	N	205500	500	259 억	143057	N	N	N	N
39	20240325	110938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1710	-15	5	-0.87	14063113	8194	4.80	1725	1750	1709	2240	1208	1725	1716.27	0.28	-1516	1828	1776	1727	1675	1626	1802	1701	260	515	500	1130	1	1	51928120	888	-4.30	2.59	12	0.02	-398.00	661.00	3040	20230511	-43.75	1000	20231010	71.00	2245	-23.83	20240207	1533	11.55	20240125	3040	-43.75	20230511	1000	71.00	20231010	0.12	N	205500	500	259 억	143057	N	N	N	N
40	20240325	100939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1719	-6	5	-0.35	4917159	2857	1.67	1725	1750	1712	2240	1208	1725	1721.09	0.28	-1669	1828	1776	1727	1675	1626	1802	1701	260	515	500	1130	1	1	51928120	893	-4.32	2.60	12	0.01	-398.00	661.00	3040	20230511	-43.45	1000	20231010	71.90	2245	-23.43	20240207	1533	12.13	20240125	3040	-43.45	20230511	1000	71.90	20231010	0.12	N	205500	500	259 억	143057	N	N	N	N
41	20240325	090942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1725	0	3	0.00	770867	446	0.26	1725	1750	1712	2240	1208	1725	1728.40	0.28	-9	1828	1776	1727	1675	1626	1802	1701	260	515	500	1130	1	1	51928120	896	-4.33	2.61	12	0.00	-398.00	661.00	3040	20230511	-43.26	1000	20231010	72.50	2245	-23.16	20240207	1533	12.52	20240125	3040	-43.26	20230511	1000	72.50	20231010	0.12	N	205500	500	259 억	143057	N	N	N	N
42	20240322	160941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1725	32	2	1.89	293512683	170862	198.18	1693	1779	1678	2200	1186	1693	1717.83	0.27	1112	1744	1718	1702	1676	1660	1710	1668	260	507	500	1110	1	1	51928120	896	-4.33	2.61	12	0.33	-398.00	661.00	3040	20230511	-43.26	1000	20231010	72.50	2245	-23.16	20240207	1533	12.52	20240125	3040	-43.26	20230511	1000	72.50	20231010	0.11	N	205500	500	259 억	141276	N	N	N	N
43	20240322	150942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1720	27	2	1.59	255902128	149063	172.89	1693	1779	1678	2200	1186	1693	1716.74	0.27	4491	1744	1718	1702	1676	1660	1710	1668	260	507	500	1110	1	1	51928120	893	-4.32	2.60	12	0.29	-398.00	661.00	3040	20230511	-43.42	1000	20231010	72.00	2245	-23.39	20240207	1533	12.20	20240125	3040	-43.42	20230511	1000	72.00	20231010	0.11	N	205500	500	259 억	141276	N	N	N	N
44	20240322	140931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1695	2	2	0.12	202479412	117670	136.48	1693	1779	1678	2200	1186	1693	1720.74	0.27	4251	1744	1718	1702	1676	1660	1710	1668	260	507	500	1110	1	1	51928120	880	-4.26	2.56	12	0.23	-398.00	661.00	3040	20230511	-44.24	1000	20231010	69.50	2245	-24.50	20240207	1533	10.57	20240125	3040	-44.24	20230511	1000	69.50	20231010	0.11	N	205500	500	259 억	141276	N	N	N	N
45	20240322	130936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1693	0	3	0.00	200057706	116235	134.82	1693	1779	1678	2200	1186	1693	1721.15	0.27	4475	1744	1718	1702	1676	1660	1710	1668	260	507	500	1110	1	1	51928120	879	-4.25	2.56	12	0.22	-398.00	661.00	3040	20230511	-44.31	1000	20231010	69.30	2245	-24.59	20240207	1533	10.44	20240125	3040	-44.31	20230511	1000	69.30	20231010	0.11	N	205500	500	259 억	141276	N	N	N	N
46	20240322	120931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	7	2	0.41	198198739	115139	133.55	1693	1779	1678	2200	1186	1693	1721.39	0.27	4571	1744	1718	1702	1676	1660	1710	1668	260	507	500	1110	1	1	51928120	883	-4.27	2.57	12	0.22	-398.00	661.00	3040	20230511	-44.08	1000	20231010	70.00	2245	-24.28	20240207	1533	10.89	20240125	3040	-44.08	20230511	1000	70.00	20231010	0.11	N	205500	500	259 억	141276	N	N	N	N
47	20240322	110940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1696	3	2	0.18	195936001	113803	132.00	1693	1779	1678	2200	1186	1693	1721.71	0.27	4886	1744	1718	1702	1676	1660	1710	1668	260	507	500	1110	1	1	51928120	881	-4.26	2.57	12	0.22	-398.00	661.00	3040	20230511	-44.21	1000	20231010	69.60	2245	-24.45	20240207	1533	10.63	20240125	3040	-44.21	20230511	1000	69.60	20231010	0.11	N	205500	500	259 억	141276	N	N	N	N
48	20240322	100931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1739	46	2	2.72	153591860	88883	103.09	1693	1779	1678	2200	1186	1693	1728.02	0.27	13	1744	1718	1702	1676	1660	1710	1668	260	507	500	1110	1	1	51928120	903	-4.37	2.63	12	0.17	-398.00	661.00	3040	20230511	-42.80	1000	20231010	73.90	2245	-22.54	20240207	1533	13.44	20240125	3040	-42.80	20230511	1000	73.90	20231010	0.11	N	205500	500	259 억	141276	N	N	N	N
49	20240322	090931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1692	-1	5	-0.06	1837584	1089	1.26	1693	1693	1685	2200	1186	1693	1687.40	0.27	-204	1744	1718	1702	1676	1660	1710	1668	260	507	500	1110	1	1	51928120	879	-4.25	2.56	12	0.00	-398.00	661.00	3040	20230511	-44.34	1000	20231010	69.20	2245	-24.63	20240207	1533	10.37	20240125	3040	-44.34	20230511	1000	69.20	20231010	0.11	N	205500	500	259 억	141276	N	N	N	N
50	20240321	160937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1693	-27	5	-1.57	146583480	86192	112.22	1720	1728	1686	2235	1204	1720	1700.66	0.30	-11478	1796	1757	1731	1692	1666	1745	1680	260	515	500	1130	1	1	51928120	879	-4.25	2.56	12	0.17	-398.00	661.00	3040	20230511	-44.31	1000	20231010	69.30	2245	-24.59	20240207	1533	10.44	20240125	3040	-44.31	20230511	1000	69.30	20231010	0.10	N	205500	500	259 억	153451	N	N	N	N
51	20240321	150932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1699	-21	5	-1.22	118427486	69600	90.62	1720	1728	1688	2235	1204	1720	1701.54	0.30	-8802	1796	1757	1731	1692	1666	1745	1680	260	515	500	1130	1	1	51928120	882	-4.27	2.57	12	0.13	-398.00	661.00	3040	20230511	-44.11	1000	20231010	69.90	2245	-24.32	20240207	1533	10.83	20240125	3040	-44.11	20230511	1000	69.90	20231010	0.10	N	205500	500	259 억	153451	N	N	N	N
52	20240321	140932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1702	-18	5	-1.05	66964421	39349	51.23	1720	1728	1688	2235	1204	1720	1701.81	0.30	-11177	1796	1757	1731	1692	1666	1745	1680	260	515	500	1130	1	1	51928120	884	-4.28	2.57	12	0.08	-398.00	661.00	3040	20230511	-44.01	1000	20231010	70.20	2245	-24.19	20240207	1533	11.02	20240125	3040	-44.01	20230511	1000	70.20	20231010	0.10	N	205500	500	259 억	153451	N	N	N	N
53	20240321	130921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1698	-22	5	-1.28	41263856	24181	31.48	1720	1728	1696	2235	1204	1720	1706.46	0.30	-11582	1796	1757	1731	1692	1666	1745	1680	260	515	500	1130	1	1	51928120	882	-4.27	2.57	12	0.05	-398.00	661.00	3040	20230511	-44.14	1000	20231010	69.80	2245	-24.37	20240207	1533	10.76	20240125	3040	-44.14	20230511	1000	69.80	20231010	0.10	N	205500	500	259 억	153451	N	N	N	N
54	20240321	120934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1708	-12	5	-0.70	18098559	10555	13.74	1720	1728	1707	2235	1204	1720	1714.69	0.30	-4085	1796	1757	1731	1692	1666	1745	1680	260	515	500	1130	1	1	51928120	887	-4.29	2.58	12	0.02	-398.00	661.00	3040	20230511	-43.82	1000	20231010	70.80	2245	-23.92	20240207	1533	11.42	20240125	3040	-43.82	20230511	1000	70.80	20231010	0.10	N	205500	500	259 억	153451	N	N	N	N
55	20240321	110932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1712	-8	5	-0.47	8508287	4952	6.45	1720	1728	1708	2235	1204	1720	1718.15	0.30	-1552	1796	1757	1731	1692	1666	1745	1680	260	515	500	1130	1	1	51928120	889	-4.30	2.59	12	0.01	-398.00	661.00	3040	20230511	-43.68	1000	20231010	71.20	2245	-23.74	20240207	1533	11.68	20240125	3040	-43.68	20230511	1000	71.20	20231010	0.10	N	205500	500	259 억	153451	N	N	N	N
56	20240321	100936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1721	1	2	0.06	7248515	4218	5.49	1720	1728	1708	2235	1204	1720	1718.47	0.30	-1175	1796	1757	1731	1692	1666	1745	1680	260	515	500	1130	1	1	51928120	894	-4.32	2.60	12	0.01	-398.00	661.00	3040	20230511	-43.39	1000	20231010	72.10	2245	-23.34	20240207	1533	12.26	20240125	3040	-43.39	20230511	1000	72.10	20231010	0.10	N	205500	500	259 억	153451	N	N	N	N
57	20240321	090939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1719	-1	5	-0.06	1061621	619	0.81	1720	1720	1708	2235	1204	1720	1715.06	0.30	-314	1796	1757	1731	1692	1666	1745	1680	260	515	500	1130	1	1	51928120	893	-4.32	2.60	12	0.00	-398.00	661.00	3040	20230511	-43.45	1000	20231010	71.90	2245	-23.43	20240207	1533	12.13	20240125	3040	-43.45	20230511	1000	71.90	20231010	0.10	N	205500	500	259 억	153451	N	N	N	N
58	20240320	160924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1720	-53	5	-2.99	131937218	76799	274.54	1770	1770	1705	2300	1242	1773	1717.95	0.30	-2122	1825	1798	1772	1745	1719	1786	1733	260	527	500	1170	1	1	51928120	893	-4.32	2.60	12	0.15	-398.00	661.00	3040	20230511	-43.42	1000	20231010	72.00	2245	-23.39	20240207	1533	12.20	20240125	3040	-43.42	20230511	1000	72.00	20231010	0.11	N	205500	500	259 억	155600	N	N	N	N
59	20240320	150926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1716	-57	5	-3.21	110205298	64166	229.38	1770	1770	1705	2300	1242	1773	1717.50	0.30	-853	1825	1798	1772	1745	1719	1786	1733	260	527	500	1170	1	1	51928120	891	-4.31	2.60	12	0.12	-398.00	661.00	3040	20230511	-43.55	1000	20231010	71.60	2245	-23.56	20240207	1533	11.94	20240125	3040	-43.55	20230511	1000	71.60	20231010	0.11	N	205500	500	259 억	155600	N	N	N	N
60	20240320	140931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1714	-59	5	-3.33	102406085	59625	213.14	1770	1770	1706	2300	1242	1773	1717.50	0.30	-644	1825	1798	1772	1745	1719	1786	1733	260	527	500	1170	1	1	51928120	890	-4.31	2.59	12	0.11	-398.00	661.00	3040	20230511	-43.62	1000	20231010	71.40	2245	-23.65	20240207	1533	11.81	20240125	3040	-43.62	20230511	1000	71.40	20231010	0.11	N	205500	500	259 억	155600	N	N	N	N
61	20240320	130931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1719	-54	5	-3.05	99305269	57814	206.67	1770	1770	1706	2300	1242	1773	1717.67	0.30	-275	1825	1798	1772	1745	1719	1786	1733	260	527	500	1170	1	1	51928120	893	-4.32	2.60	12	0.11	-398.00	661.00	3040	20230511	-43.45	1000	20231010	71.90	2245	-23.43	20240207	1533	12.13	20240125	3040	-43.45	20230511	1000	71.90	20231010	0.11	N	205500	500	259 억	155600	N	N	N	N
62	20240320	120924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1738	-35	5	-1.97	82919402	48251	172.49	1770	1770	1706	2300	1242	1773	1718.50	0.30	-476	1825	1798	1772	1745	1719	1786	1733	260	527	500	1170	1	1	51928120	903	-4.37	2.63	12	0.09	-398.00	661.00	3040	20230511	-42.83	1000	20231010	73.80	2245	-22.58	20240207	1533	13.37	20240125	3040	-42.83	20230511	1000	73.80	20231010	0.11	N	205500	500	259 억	155600	N	N	N	N
63	20240320	110926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1716	-57	5	-3.21	59529239	34582	123.62	1770	1770	1711	2300	1242	1773	1721.39	0.30	-523	1825	1798	1772	1745	1719	1786	1733	260	527	500	1170	1	1	51928120	891	-4.31	2.60	12	0.07	-398.00	661.00	3040	20230511	-43.55	1000	20231010	71.60	2245	-23.56	20240207	1533	11.94	20240125	3040	-43.55	20230511	1000	71.60	20231010	0.11	N	205500	500	259 억	155600	N	N	N	N
64	20240320	100920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1721	-52	5	-2.93	37491700	21749	77.75	1770	1770	1711	2300	1242	1773	1723.84	0.30	-3480	1825	1798	1772	1745	1719	1786	1733	260	527	500	1170	1	1	51928120	894	-4.32	2.60	12	0.04	-398.00	661.00	3040	20230511	-43.39	1000	20231010	72.10	2245	-23.34	20240207	1533	12.26	20240125	3040	-43.39	20230511	1000	72.10	20231010	0.11	N	205500	500	259 억	155600	N	N	N	N
65	20240320	090925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1741	-32	5	-1.80	4879631	2834	10.13	1770	1770	1718	2300	1242	1773	1721.82	0.30	-127	1825	1798	1772	1745	1719	1786	1733	260	527	500	1170	1	1	51928120	904	-4.37	2.63	12	0.01	-398.00	661.00	3040	20230511	-42.73	1000	20231010	74.10	2245	-22.45	20240207	1533	13.57	20240125	3040	-42.73	20230511	1000	74.10	20231010	0.11	N	205500	500	259 억	155600	N	N	N	N
66	20240319	160915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1773	-26	5	-1.45	49364785	27974	65.74	1799	1799	1746	2335	1260	1799	1764.67	0.32	-9322	1862	1830	1791	1759	1720	1811	1740	260	536	500	1180	1	1	51928120	921	-4.45	2.68	12	0.05	-398.00	661.00	3040	20230511	-41.68	1000	20231010	77.30	2245	-21.02	20240207	1533	15.66	20240125	3040	-41.68	20230511	1000	77.30	20231010	0.11	N	205500	500	259 억	164922	N	N	N	N
67	20240319	150924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1773	-26	5	-1.45	38767055	21981	51.65	1799	1799	1746	2335	1260	1799	1763.66	0.32	-7954	1862	1830	1791	1759	1720	1811	1740	260	536	500	1180	1	1	51928120	921	-4.45	2.68	12	0.04	-398.00	661.00	3040	20230511	-41.68	1000	20231010	77.30	2245	-21.02	20240207	1533	15.66	20240125	3040	-41.68	20230511	1000	77.30	20231010	0.11	N	205500	500	259 억	164922	N	N	N	N
68	20240319	140924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1770	-29	5	-1.61	26589879	15069	35.41	1799	1799	1746	2335	1260	1799	1764.54	0.32	-7211	1862	1830	1791	1759	1720	1811	1740	260	536	500	1180	1	1	51928120	919	-4.45	2.68	12	0.03	-398.00	661.00	3040	20230511	-41.78	1000	20231010	77.00	2245	-21.16	20240207	1533	15.46	20240125	3040	-41.78	20230511	1000	77.00	20231010	0.11	N	205500	500	259 억	164922	N	N	N	N
69	20240319	130853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1771	-28	5	-1.56	23443905	13280	31.21	1799	1799	1746	2335	1260	1799	1765.35	0.32	-6686	1862	1830	1791	1759	1720	1811	1740	260	536	500	1180	1	1	51928120	920	-4.45	2.68	12	0.03	-398.00	661.00	3040	20230511	-41.74	1000	20231010	77.10	2245	-21.11	20240207	1533	15.53	20240125	3040	-41.74	20230511	1000	77.10	20231010	0.11	N	205500	500	259 억	164922	N	N	N	N
70	20240319	120919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1776	-23	5	-1.28	13501244	7641	17.96	1799	1799	1746	2335	1260	1799	1766.95	0.32	-1047	1862	1830	1791	1759	1720	1811	1740	260	536	500	1180	1	1	51928120	922	-4.46	2.69	12	0.01	-398.00	661.00	3040	20230511	-41.58	1000	20231010	77.60	2245	-20.89	20240207	1533	15.85	20240125	3040	-41.58	20230511	1000	77.60	20231010	0.11	N	205500	500	259 억	164922	N	N	N	N
71	20240319	110921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1761	-38	5	-2.11	9874655	5591	13.14	1799	1799	1746	2335	1260	1799	1766.17	0.32	-306	1862	1830	1791	1759	1720	1811	1740	260	536	500	1180	1	1	51928120	914	-4.42	2.66	12	0.01	-398.00	661.00	3040	20230511	-42.07	1000	20231010	76.10	2245	-21.56	20240207	1533	14.87	20240125	3040	-42.07	20230511	1000	76.10	20231010	0.11	N	205500	500	259 억	164922	N	N	N	N
72	20240319	100924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1758	-41	5	-2.28	9591182	5430	12.76	1799	1799	1746	2335	1260	1799	1766.33	0.32	-237	1862	1830	1791	1759	1720	1811	1740	260	536	500	1180	1	1	51928120	913	-4.42	2.66	12	0.01	-398.00	661.00	3040	20230511	-42.17	1000	20231010	75.80	2245	-21.69	20240207	1533	14.68	20240125	3040	-42.17	20230511	1000	75.80	20231010	0.11	N	205500	500	259 억	164922	N	N	N	N
73	20240319	090923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1793	-6	5	-0.33	294958	164	0.39	1799	1799	1793	2335	1260	1799	1798.52	0.32	-31	1862	1830	1791	1759	1720	1811	1740	260	536	500	1180	1	1	51928120	931	-4.51	2.71	12	0.00	-398.00	661.00	3040	20230511	-41.02	1000	20231010	79.30	2245	-20.13	20240207	1533	16.96	20240125	3040	-41.02	20230511	1000	79.30	20231010	0.11	N	205500	500	259 억	164922	N	N	N	N
74	20240318	160917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1799	-24	5	-1.32	75724654	42554	80.58	1823	1823	1752	2365	1277	1823	1779.49	0.32	-2981	1883	1852	1802	1771	1721	1828	1747	260	542	500	1200	1	1	51928120	934	-4.52	2.72	12	0.08	-398.00	661.00	3040	20230511	-40.82	1000	20231010	79.90	2245	-19.87	20240207	1533	17.35	20240125	3040	-40.82	20230511	1000	79.90	20231010	0.11	N	205500	500	259 억	167903	N	N	N	N
75	20240318	150916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1792	-31	5	-1.70	55841214	31489	59.62	1823	1823	1752	2365	1277	1823	1773.36	0.32	-1302	1883	1852	1802	1771	1721	1828	1747	260	542	500	1200	1	1	51928120	931	-4.50	2.71	12	0.06	-398.00	661.00	3040	20230511	-41.05	1000	20231010	79.20	2245	-20.18	20240207	1533	16.89	20240125	3040	-41.05	20230511	1000	79.20	20231010	0.11	N	205500	500	259 억	167903	N	N	N	N
76	20240318	140917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1783	-40	5	-2.19	53408123	30132	57.06	1823	1823	1752	2365	1277	1823	1772.47	0.32	-774	1883	1852	1802	1771	1721	1828	1747	260	542	500	1200	1	1	51928120	926	-4.48	2.70	12	0.06	-398.00	661.00	3040	20230511	-41.35	1000	20231010	78.30	2245	-20.58	20240207	1533	16.31	20240125	3040	-41.35	20230511	1000	78.30	20231010	0.11	N	205500	500	259 억	167903	N	N	N	N
77	20240318	130916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1776	-47	5	-2.58	34967765	19682	37.27	1823	1823	1752	2365	1277	1823	1776.64	0.32	-310	1883	1852	1802	1771	1721	1828	1747	260	542	500	1200	1	1	51928120	922	-4.46	2.69	12	0.04	-398.00	661.00	3040	20230511	-41.58	1000	20231010	77.60	2245	-20.89	20240207	1533	15.85	20240125	3040	-41.58	20230511	1000	77.60	20231010	0.11	N	205500	500	259 억	167903	N	N	N	N
78	20240318	120910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1770	-53	5	-2.91	29116572	16378	31.01	1823	1823	1752	2365	1277	1823	1777.79	0.32	-465	1883	1852	1802	1771	1721	1828	1747	260	542	500	1200	1	1	51928120	919	-4.45	2.68	12	0.03	-398.00	661.00	3040	20230511	-41.78	1000	20231010	77.00	2245	-21.16	20240207	1533	15.46	20240125	3040	-41.78	20230511	1000	77.00	20231010	0.11	N	205500	500	259 억	167903	N	N	N	N
79	20240318	110919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1780	-43	5	-2.36	9467217	5301	10.04	1823	1823	1752	2365	1277	1823	1785.93	0.32	-55	1883	1852	1802	1771	1721	1828	1747	260	542	500	1200	1	1	51928120	924	-4.47	2.69	12	0.01	-398.00	661.00	3040	20230511	-41.45	1000	20231010	78.00	2245	-20.71	20240207	1533	16.11	20240125	3040	-41.45	20230511	1000	78.00	20231010	0.11	N	205500	500	259 억	167903	N	N	N	N
80	20240318	100916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1794	-29	5	-1.59	6462414	3622	6.86	1823	1823	1752	2365	1277	1823	1784.21	0.32	34	1883	1852	1802	1771	1721	1828	1747	260	542	500	1200	1	1	51928120	932	-4.51	2.71	12	0.01	-398.00	661.00	3040	20230511	-40.99	1000	20231010	79.40	2245	-20.09	20240207	1533	17.03	20240125	3040	-40.99	20230511	1000	79.40	20231010	0.11	N	205500	500	259 억	167903	N	N	N	N
81	20240318	090916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1817	-6	5	-0.33	23670	13	0.02	1823	1823	1817	2365	1277	1823	1820.77	0.32	-2	1883	1852	1802	1771	1721	1828	1747	260	542	500	1200	1	1	51928120	944	-4.57	2.75	12	0.00	-398.00	661.00	3040	20230511	-40.23	1000	20231010	81.70	2245	-19.06	20240207	1533	18.53	20240125	3040	-40.23	20230511	1000	81.70	20231010	0.11	N	205500	500	259 억	167903	N	N	N	N
82	20240315	160907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1823	-10	5	-0.55	94726502	52812	136.88	1833	1833	1752	2380	1284	1833	1793.65	0.32	-562	1885	1858	1809	1782	1733	1872	1796	260	547	500	1200	1	1	51928120	947	-4.58	2.76	12	0.10	-398.00	661.00	3040	20230511	-40.03	1000	20231010	82.30	2245	-18.80	20240207	1533	18.92	20240125	3040	-40.03	20230511	1000	82.30	20231010	0.11	N	205500	500	259 억	168465	N	N	N	N
83	20240315	150837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1815	-18	5	-0.98	83092109	46412	120.29	1833	1833	1752	2380	1284	1833	1790.32	0.32	298	1885	1858	1809	1782	1733	1872	1796	260	547	500	1200	1	1	51928120	942	-4.56	2.75	12	0.09	-398.00	661.00	3040	20230511	-40.30	1000	20231010	81.50	2245	-19.15	20240207	1533	18.40	20240125	3040	-40.30	20230511	1000	81.50	20231010	0.11	N	205500	500	259 억	168465	N	N	N	N
84	20240315	140821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1789	-44	5	-2.40	63717011	35669	92.45	1833	1833	1752	2380	1284	1833	1786.34	0.32	-2113	1885	1858	1809	1782	1733	1872	1796	260	547	500	1200	1	1	51928120	929	-4.49	2.71	12	0.07	-398.00	661.00	3040	20230511	-41.15	1000	20231010	78.90	2245	-20.31	20240207	1533	16.70	20240125	3040	-41.15	20230511	1000	78.90	20231010	0.11	N	205500	500	259 억	168465	N	N	N	N
85	20240315	130908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1800	-33	5	-1.80	41019208	22910	59.38	1833	1833	1752	2380	1284	1833	1790.45	0.32	-1440	1885	1858	1809	1782	1733	1872	1796	260	547	500	1200	1	1	51928120	935	-4.52	2.72	12	0.04	-398.00	661.00	3040	20230511	-40.79	1000	20231010	80.00	2245	-19.82	20240207	1533	17.42	20240125	3040	-40.79	20230511	1000	80.00	20231010	0.11	N	205500	500	259 억	168465	N	N	N	N
86	20240315	120908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1798	-35	5	-1.91	23354370	13082	33.91	1833	1833	1752	2380	1284	1833	1785.23	0.32	-1108	1885	1858	1809	1782	1733	1872	1796	260	547	500	1200	1	1	51928120	934	-4.52	2.72	12	0.03	-398.00	661.00	3040	20230511	-40.86	1000	20231010	79.80	2245	-19.91	20240207	1533	17.29	20240125	3040	-40.86	20230511	1000	79.80	20231010	0.11	N	205500	500	259 억	168465	N	N	N	N
87	20240315	110905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1798	-35	5	-1.91	14284178	8028	20.81	1833	1833	1752	2380	1284	1833	1779.29	0.32	234	1885	1858	1809	1782	1733	1872	1796	260	547	500	1200	1	1	51928120	934	-4.52	2.72	12	0.02	-398.00	661.00	3040	20230511	-40.86	1000	20231010	79.80	2245	-19.91	20240207	1533	17.29	20240125	3040	-40.86	20230511	1000	79.80	20231010	0.11	N	205500	500	259 억	168465	N	N	N	N
88	20240315	100906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1796	-37	5	-2.02	10550139	5947	15.41	1833	1833	1752	2380	1284	1833	1774.03	0.32	606	1885	1858	1809	1782	1733	1872	1796	260	547	500	1200	1	1	51928120	933	-4.51	2.72	12	0.01	-398.00	661.00	3040	20230511	-40.92	1000	20231010	79.60	2245	-20.00	20240207	1533	17.16	20240125	3040	-40.92	20230511	1000	79.60	20231010	0.11	N	205500	500	259 억	168465	N	N	N	N
89	20240315	090912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1820	-13	5	-0.71	240324	132	0.34	1833	1833	1814	2380	1284	1833	1820.64	0.32	-11	1885	1858	1809	1782	1733	1872	1796	260	547	500	1200	1	1	51928120	945	-4.57	2.75	12	0.00	-398.00	661.00	3040	20230511	-40.13	1000	20231010	82.00	2245	-18.93	20240207	1533	18.72	20240125	3040	-40.13	20230511	1000	82.00	20231010	0.11	N	205500	500	259 억	168465	N	N	N	N
90	20240314	160859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1833	36	2	2.00	69119420	38582	51.10	1805	1836	1760	2335	1258	1797	1791.49	0.31	10030	1854	1825	1768	1739	1682	1840	1754	260	538	500	1180	1	1	51928120	952	-4.61	2.77	12	0.07	-398.00	661.00	3040	20230511	-39.70	1000	20231010	83.30	2245	-18.35	20240207	1533	19.57	20240125	3040	-39.70	20230511	1000	83.30	20231010	0.11	N	205500	500	259 억	158409	N	N	N	N
91	20240314	150902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1800	3	2	0.17	43212742	24275	32.15	1805	1805	1760	2335	1258	1797	1780.13	0.31	1496	1854	1825	1768	1739	1682	1840	1754	260	538	500	1180	1	1	51928120	935	-4.52	2.72	12	0.05	-398.00	661.00	3040	20230511	-40.79	1000	20231010	80.00	2245	-19.82	20240207	1533	17.42	20240125	3040	-40.79	20230511	1000	80.00	20231010	0.11	N	205500	500	259 억	158409	N	N	N	N
92	20240314	140901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1786	-11	5	-0.61	26255442	14750	19.53	1805	1805	1760	2335	1258	1797	1780.03	0.31	-4817	1854	1825	1768	1739	1682	1840	1754	260	538	500	1180	1	1	51928120	927	-4.49	2.70	12	0.03	-398.00	661.00	3040	20230511	-41.25	1000	20231010	78.60	2245	-20.45	20240207	1533	16.50	20240125	3040	-41.25	20230511	1000	78.60	20231010	0.11	N	205500	500	259 억	158409	N	N	N	N
93	20240314	130858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1791	-6	5	-0.33	17816339	10039	13.29	1805	1805	1760	2335	1258	1797	1774.71	0.31	-406	1854	1825	1768	1739	1682	1840	1754	260	538	500	1180	1	1	51928120	930	-4.50	2.71	12	0.02	-398.00	661.00	3040	20230511	-41.09	1000	20231010	79.10	2245	-20.22	20240207	1533	16.83	20240125	3040	-41.09	20230511	1000	79.10	20231010	0.11	N	205500	500	259 억	158409	N	N	N	N
94	20240314	120859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1763	-34	5	-1.89	13210393	7453	9.87	1805	1805	1760	2335	1258	1797	1772.49	0.31	57	1854	1825	1768	1739	1682	1840	1754	260	538	500	1180	1	1	51928120	915	-4.43	2.67	12	0.01	-398.00	661.00	3040	20230511	-42.01	1000	20231010	76.30	2245	-21.47	20240207	1533	15.00	20240125	3040	-42.01	20230511	1000	76.30	20231010	0.11	N	205500	500	259 억	158409	N	N	N	N
95	20240314	110900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1775	-22	5	-1.22	11996286	6766	8.96	1805	1805	1760	2335	1258	1797	1773.02	0.31	119	1854	1825	1768	1739	1682	1840	1754	260	538	500	1180	1	1	51928120	922	-4.46	2.69	12	0.01	-398.00	661.00	3040	20230511	-41.61	1000	20231010	77.50	2245	-20.94	20240207	1533	15.79	20240125	3040	-41.61	20230511	1000	77.50	20231010	0.11	N	205500	500	259 억	158409	N	N	N	N
96	20240314	100907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1783	-14	5	-0.78	8918425	5023	6.65	1805	1805	1760	2335	1258	1797	1775.52	0.31	215	1854	1825	1768	1739	1682	1840	1754	260	538	500	1180	1	1	51928120	926	-4.48	2.70	12	0.01	-398.00	661.00	3040	20230511	-41.35	1000	20231010	78.30	2245	-20.58	20240207	1533	16.31	20240125	3040	-41.35	20230511	1000	78.30	20231010	0.11	N	205500	500	259 억	158409	N	N	N	N
97	20240314	090903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1787	-10	5	-0.56	542458	303	0.40	1805	1805	1787	2335	1258	1797	1790.29	0.31	-45	1854	1825	1768	1739	1682	1840	1754	260	538	500	1180	1	1	51928120	928	-4.49	2.70	12	0.00	-398.00	661.00	3040	20230511	-41.22	1000	20231010	78.70	2245	-20.40	20240207	1533	16.57	20240125	3040	-41.22	20230511	1000	78.70	20231010	0.11	N	205500	500	259 억	158409	N	N	N	N
98	20240313	160850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1797	43	2	2.45	131190716	75490	73.75	1777	1797	1711	2280	1228	1754	1737.86	0.28	15542	1844	1798	1749	1703	1654	1774	1679	260	526	500	1150	1	1	51928120	933	-4.52	2.72	12	0.15	-398.00	661.00	3040	20230511	-40.89	1000	20231010	79.70	2245	-19.96	20240207	1533	17.22	20240125	3040	-40.89	20230511	1000	79.70	20231010	0.11	N	205500	500	259 억	142822	N	N	N	N
99	20240313	150852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1753	-1	5	-0.06	106892569	61787	60.36	1777	1779	1711	2280	1228	1754	1730.02	0.28	13591	1844	1798	1749	1703	1654	1774	1679	260	526	500	1150	1	1	51928120	910	-4.40	2.65	12	0.12	-398.00	661.00	3040	20230511	-42.34	1000	20231010	75.30	2245	-21.92	20240207	1533	14.35	20240125	3040	-42.34	20230511	1000	75.30	20231010	0.11	N	205500	500	259 억	142822	N	N	N	N
100	20240313	140854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1733	-21	5	-1.20	72417242	41955	40.99	1777	1779	1711	2280	1228	1754	1726.07	0.28	5869	1844	1798	1749	1703	1654	1774	1679	260	526	500	1150	1	1	51928120	900	-4.35	2.62	12	0.08	-398.00	661.00	3040	20230511	-42.99	1000	20231010	73.30	2245	-22.81	20240207	1533	13.05	20240125	3040	-42.99	20230511	1000	73.30	20231010	0.11	N	205500	500	259 억	142822	N	N	N	N
101	20240313	130859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1720	-34	5	-1.94	41061193	23808	23.26	1777	1779	1711	2280	1228	1754	1724.68	0.28	1577	1844	1798	1749	1703	1654	1774	1679	260	526	500	1150	1	1	51928120	893	-4.32	2.60	12	0.05	-398.00	661.00	3040	20230511	-43.42	1000	20231010	72.00	2245	-23.39	20240207	1533	12.20	20240125	3040	-43.42	20230511	1000	72.00	20231010	0.11	N	205500	500	259 억	142822	N	N	N	N
102	20240313	120853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1731	-23	5	-1.31	22980859	13305	13.00	1777	1779	1711	2280	1228	1754	1727.23	0.28	26	1844	1798	1749	1703	1654	1774	1679	260	526	500	1150	1	1	51928120	899	-4.35	2.62	12	0.03	-398.00	661.00	3040	20230511	-43.06	1000	20231010	73.10	2245	-22.90	20240207	1533	12.92	20240125	3040	-43.06	20230511	1000	73.10	20231010	0.11	N	205500	500	259 억	142822	N	N	N	N
103	20240313	110851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1731	-23	5	-1.31	15059253	8713	8.51	1777	1779	1711	2280	1228	1754	1728.37	0.28	-491	1844	1798	1749	1703	1654	1774	1679	260	526	500	1150	1	1	51928120	899	-4.35	2.62	12	0.02	-398.00	661.00	3040	20230511	-43.06	1000	20231010	73.10	2245	-22.90	20240207	1533	12.92	20240125	3040	-43.06	20230511	1000	73.10	20231010	0.11	N	205500	500	259 억	142822	N	N	N	N
104	20240313	100847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1756	2	2	0.11	1776087	1020	1.00	1777	1779	1725	2280	1228	1754	1741.26	0.28	283	1844	1798	1749	1703	1654	1774	1679	260	526	500	1150	1	1	51928120	912	-4.41	2.66	12	0.00	-398.00	661.00	3040	20230511	-42.24	1000	20231010	75.60	2245	-21.78	20240207	1533	14.55	20240125	3040	-42.24	20230511	1000	75.60	20231010	0.11	N	205500	500	259 억	142822	N	N	N	N
105	20240313	090856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1773	19	2	1.08	133052	75	0.07	1777	1779	1765	2280	1228	1754	1774.03	0.28	-26	1844	1798	1749	1703	1654	1774	1679	260	526	500	1150	1	1	51928120	921	-4.45	2.68	12	0.00	-398.00	661.00	3040	20230511	-41.68	1000	20231010	77.30	2245	-21.02	20240207	1533	15.66	20240125	3040	-41.68	20230511	1000	77.30	20231010	0.11	N	205500	500	259 억	142822	N	N	N	N
106	20240312	160841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1754	-32	5	-1.79	176516357	102357	52.05	1786	1795	1700	2320	1251	1786	1724.52	0.25	9291	1881	1833	1766	1718	1651	1843	1728	260	534	500	1170	1	1	51928120	911	-4.41	2.65	12	0.20	-398.00	661.00	3040	20230511	-42.30	1000	20231010	75.40	2245	-21.87	20240207	1533	14.42	20240125	3040	-42.30	20230511	1000	75.40	20231010	0.11	N	205500	500	259 억	132192	N	N	N	N
107	20240312	150840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1743	-43	5	-2.41	131724600	76755	39.03	1786	1795	1700	2320	1251	1786	1716.17	0.25	11142	1881	1833	1766	1718	1651	1843	1728	260	534	500	1170	1	1	51928120	905	-4.38	2.64	12	0.15	-398.00	661.00	3040	20230511	-42.66	1000	20231010	74.30	2245	-22.36	20240207	1533	13.70	20240125	3040	-42.66	20230511	1000	74.30	20231010	0.11	N	205500	500	259 억	132192	N	N	N	N
108	20240312	140832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1717	-69	5	-3.86	111612777	65159	33.13	1786	1795	1700	2320	1251	1786	1712.93	0.25	11962	1881	1833	1766	1718	1651	1843	1728	260	534	500	1170	1	1	51928120	892	-4.31	2.60	12	0.13	-398.00	661.00	3040	20230511	-43.52	1000	20231010	71.70	2245	-23.52	20240207	1533	12.00	20240125	3040	-43.52	20230511	1000	71.70	20231010	0.11	N	205500	500	259 억	132192	N	N	N	N
109	20240312	130759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1705	-81	5	-4.54	83818961	48841	24.83	1786	1795	1702	2320	1251	1786	1716.16	0.25	10907	1881	1833	1766	1718	1651	1843	1728	260	534	500	1170	1	1	51928120	885	-4.28	2.58	12	0.09	-398.00	661.00	3040	20230511	-43.91	1000	20231010	70.50	2245	-24.05	20240207	1533	11.22	20240125	3040	-43.91	20230511	1000	70.50	20231010	0.11	N	205500	500	259 억	132192	N	N	N	N
110	20240312	120843	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1734	-52	5	-2.91	68255232	39750	20.21	1786	1795	1702	2320	1251	1786	1717.11	0.25	9113	1881	1833	1766	1718	1651	1843	1728	260	534	500	1170	1	1	51928120	900	-4.36	2.62	12	0.08	-398.00	661.00	3040	20230511	-42.96	1000	20231010	73.40	2245	-22.76	20240207	1533	13.11	20240125	3040	-42.96	20230511	1000	73.40	20231010	0.11	N	205500	500	259 억	132192	N	N	N	N
111	20240312	110841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1724	-62	5	-3.47	65253252	38011	19.33	1786	1795	1702	2320	1251	1786	1716.69	0.25	9308	1881	1833	1766	1718	1651	1843	1728	260	534	500	1170	1	1	51928120	895	-4.33	2.61	12	0.07	-398.00	661.00	3040	20230511	-43.29	1000	20231010	72.40	2245	-23.21	20240207	1533	12.46	20240125	3040	-43.29	20230511	1000	72.40	20231010	0.11	N	205500	500	259 억	132192	N	N	N	N
112	20240312	100842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1712	-74	5	-4.14	40014727	23245	11.82	1786	1795	1702	2320	1251	1786	1721.43	0.25	914	1881	1833	1766	1718	1651	1843	1728	260	534	500	1170	1	1	51928120	889	-4.30	2.59	12	0.04	-398.00	661.00	3040	20230511	-43.68	1000	20231010	71.20	2245	-23.74	20240207	1533	11.68	20240125	3040	-43.68	20230511	1000	71.20	20231010	0.11	N	205500	500	259 억	132192	N	N	N	N
113	20240312	090841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1788	2	2	0.11	3916738	2193	1.12	1786	1795	1780	2320	1251	1786	1786.02	0.25	-1988	1881	1833	1766	1718	1651	1843	1728	260	534	500	1170	1	1	51928120	928	-4.49	2.70	12	0.00	-398.00	661.00	3040	20230511	-41.18	1000	20231010	78.80	2245	-20.36	20240207	1533	16.63	20240125	3040	-41.18	20230511	1000	78.80	20231010	0.11	N	205500	500	259 억	132192	N	N	N	N
114	20240311	160839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1786	-47	5	-2.56	338126145	192948	467.44	1786	1814	1699	2380	1284	1833	1752.42	0.27	-7281	1927	1880	1833	1786	1739	1856	1762	260	547	500	1200	1	1	51928120	927	-4.49	2.70	12	0.37	-398.00	661.00	3055	20230306	-41.54	1000	20231010	78.60	2245	-20.45	20240207	1533	16.50	20240125	3040	-41.25	20230511	1000	78.60	20231010	0.14	N	205500	500	259 억	140381	N	N	N	N
115	20240311	150836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1786	-47	5	-2.56	305329269	174489	422.72	1786	1814	1699	2380	1284	1833	1749.85	0.27	-3909	1927	1880	1833	1786	1739	1856	1762	260	547	500	1200	1	1	51928120	927	-4.49	2.70	12	0.34	-398.00	661.00	3055	20230306	-41.54	1000	20231010	78.60	2245	-20.45	20240207	1533	16.50	20240125	3040	-41.25	20230511	1000	78.60	20231010	0.14	N	205500	500	259 억	140381	N	N	N	N
116	20240311	140835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1714	-119	5	-6.49	238393385	136051	329.60	1786	1814	1699	2380	1284	1833	1752.24	0.27	-2648	1927	1880	1833	1786	1739	1856	1762	260	547	500	1200	1	1	51928120	890	-4.31	2.59	12	0.26	-398.00	661.00	3055	20230306	-43.90	1000	20231010	71.40	2245	-23.65	20240207	1533	11.81	20240125	3040	-43.62	20230511	1000	71.40	20231010	0.14	N	205500	500	259 억	140381	N	N	N	N
117	20240311	130836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1728	-105	5	-5.73	196890340	111840	270.94	1786	1814	1717	2380	1284	1833	1760.46	0.27	220	1927	1880	1833	1786	1739	1856	1762	260	547	500	1200	1	1	51928120	897	-4.34	2.61	12	0.22	-398.00	661.00	3055	20230306	-43.44	1000	20231010	72.80	2245	-23.03	20240207	1533	12.72	20240125	3040	-43.16	20230511	1000	72.80	20231010	0.14	N	205500	500	259 억	140381	N	N	N	N
118	20240311	120837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1735	-98	5	-5.35	165019221	93386	226.24	1786	1814	1731	2380	1284	1833	1767.07	0.27	2385	1927	1880	1833	1786	1739	1856	1762	260	547	500	1200	1	1	51928120	901	-4.36	2.62	12	0.18	-398.00	661.00	3055	20230306	-43.21	1000	20231010	73.50	2245	-22.72	20240207	1533	13.18	20240125	3040	-42.93	20230511	1000	73.50	20231010	0.14	N	205500	500	259 억	140381	N	N	N	N
119	20240311	110834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1756	-77	5	-4.20	139185101	78555	190.31	1786	1814	1750	2380	1284	1833	1771.82	0.27	8150	1927	1880	1833	1786	1739	1856	1762	260	547	500	1200	1	1	51928120	912	-4.41	2.66	12	0.15	-398.00	661.00	3055	20230306	-42.52	1000	20231010	75.60	2245	-21.78	20240207	1533	14.55	20240125	3040	-42.24	20230511	1000	75.60	20231010	0.14	N	205500	500	259 억	140381	N	N	N	N
120	20240311	100824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1765	-68	5	-3.71	104307072	58719	142.25	1786	1814	1756	2380	1284	1833	1776.38	0.27	9819	1927	1880	1833	1786	1739	1856	1762	260	547	500	1200	1	1	51928120	917	-4.43	2.67	12	0.11	-398.00	661.00	3055	20230306	-42.23	1000	20231010	76.50	2245	-21.38	20240207	1533	15.13	20240125	3040	-41.94	20230511	1000	76.50	20231010	0.14	N	205500	500	259 억	140381	N	N	N	N
121	20240311	090829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1785	-48	5	-2.62	50737588	28517	69.09	1786	1814	1760	2380	1284	1833	1779.20	0.27	10839	1927	1880	1833	1786	1739	1856	1762	260	547	500	1200	1	1	51928120	927	-4.48	2.70	12	0.05	-398.00	661.00	3055	20230306	-41.57	1000	20231010	78.50	2245	-20.49	20240207	1533	16.44	20240125	3040	-41.28	20230511	1000	78.50	20231010	0.14	N	205500	500	259 억	140381	N	N	N	N
122	20240308	160834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1833	-26	5	-1.40	75919347	41277	29.90	1844	1880	1786	2415	1302	1859	1839.27	0.29	-10992	1952	1905	1833	1786	1714	1869	1750	260	556	500	1220	1	1	51928120	952	-4.61	2.77	12	0.08	-398.00	661.00	3080	20230303	-40.49	1000	20231010	83.30	2245	-18.35	20240207	1533	19.57	20240125	3040	-39.70	20230511	1000	83.30	20231010	0.13	N	205500	500	259 억	151371	N	N	N	N
123	20240308	150834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1835	-24	5	-1.29	65528830	35630	25.81	1844	1880	1786	2415	1302	1859	1839.15	0.29	-10617	1952	1905	1833	1786	1714	1869	1750	260	556	500	1220	1	1	51928120	953	-4.61	2.78	12	0.07	-398.00	661.00	3080	20230303	-40.42	1000	20231010	83.50	2245	-18.26	20240207	1533	19.70	20240125	3040	-39.64	20230511	1000	83.50	20231010	0.13	N	205500	500	259 억	151371	N	N	N	N
124	20240308	140826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1830	-29	5	-1.56	52544604	28601	20.72	1844	1880	1786	2415	1302	1859	1837.16	0.29	-6861	1952	1905	1833	1786	1714	1869	1750	260	556	500	1220	1	1	51928120	950	-4.60	2.77	12	0.06	-398.00	661.00	3080	20230303	-40.58	1000	20231010	83.00	2245	-18.49	20240207	1533	19.37	20240125	3040	-39.80	20230511	1000	83.00	20231010	0.13	N	205500	500	259 억	151371	N	N	N	N
125	20240308	130824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1847	-12	5	-0.65	35258700	19143	13.87	1844	1880	1786	2415	1302	1859	1841.86	0.29	-7918	1952	1905	1833	1786	1714	1869	1750	260	556	500	1220	1	1	51928120	959	-4.64	2.79	12	0.04	-398.00	661.00	3080	20230303	-40.03	1000	20231010	84.70	2245	-17.73	20240207	1533	20.48	20240125	3040	-39.24	20230511	1000	84.70	20231010	0.13	N	205500	500	259 억	151371	N	N	N	N
126	20240308	120825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1802	-57	5	-3.07	26088787	14169	10.26	1844	1880	1786	2415	1302	1859	1841.26	0.29	-7838	1952	1905	1833	1786	1714	1869	1750	260	556	500	1220	1	1	51928120	936	-4.53	2.73	12	0.03	-398.00	661.00	3080	20230303	-41.49	1000	20231010	80.20	2245	-19.73	20240207	1533	17.55	20240125	3040	-40.72	20230511	1000	80.20	20231010	0.13	N	205500	500	259 억	151371	N	N	N	N
127	20240308	110827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1862	3	2	0.16	2244561	1206	0.87	1844	1880	1844	2415	1302	1859	1861.16	0.29	-235	1952	1905	1833	1786	1714	1869	1750	260	556	500	1220	1	1	51928120	967	-4.68	2.82	12	0.00	-398.00	661.00	3080	20230303	-39.55	1000	20231010	86.20	2245	-17.06	20240207	1533	21.46	20240125	3040	-38.75	20230511	1000	86.20	20231010	0.13	N	205500	500	259 억	151371	N	N	N	N
128	20240308	100822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1863	4	2	0.22	1260541	678	0.49	1844	1880	1844	2415	1302	1859	1859.21	0.29	-162	1952	1905	1833	1786	1714	1869	1750	260	556	500	1220	1	1	51928120	967	-4.68	2.82	12	0.00	-398.00	661.00	3080	20230303	-39.51	1000	20231010	86.30	2245	-17.02	20240207	1533	21.53	20240125	3040	-38.72	20230511	1000	86.30	20231010	0.13	N	205500	500	259 억	151371	N	N	N	N
129	20240308	090823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1880	21	2	1.13	134976	73	0.05	1844	1880	1844	2415	1302	1859	1848.99	0.29	-15	1952	1905	1833	1786	1714	1869	1750	260	556	500	1220	1	1	51928120	976	-4.72	2.84	12	0.00	-398.00	661.00	3080	20230303	-38.96	1000	20231010	88.00	2245	-16.26	20240207	1533	22.64	20240125	3040	-38.16	20230511	1000	88.00	20231010	0.13	N	205500	500	259 억	151371	N	N	N	N
130	20240307	160823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1859	-1	5	-0.05	244876351	135865	76.51	1880	1880	1761	2415	1302	1860	1802.35	0.29	2927	2032	1946	1893	1807	1754	1919	1780	260	555	500	1220	1	1	51928120	965	-4.67	2.81	12	0.26	-398.00	661.00	3080	20230302	-39.64	1000	20231010	85.90	2245	-17.19	20240207	1533	21.27	20240125	3040	-38.85	20230511	1000	85.90	20231010	0.14	N	205500	500	259 억	148493	N	N	N	N
131	20240307	150804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1830	-30	5	-1.61	207192508	115349	64.96	1880	1880	1761	2415	1302	1860	1796.22	0.29	2315	2032	1946	1893	1807	1754	1919	1780	260	555	500	1220	1	1	51928120	950	-4.60	2.77	12	0.22	-398.00	661.00	3080	20230302	-40.58	1000	20231010	83.00	2245	-18.49	20240207	1533	19.37	20240125	3040	-39.80	20230511	1000	83.00	20231010	0.14	N	205500	500	259 억	148493	N	N	N	N
132	20240307	140809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1808	-52	5	-2.80	126279023	70566	39.74	1880	1880	1761	2415	1302	1860	1789.52	0.29	1467	2032	1946	1893	1807	1754	1919	1780	260	555	500	1220	1	1	51928120	939	-4.54	2.74	12	0.14	-398.00	661.00	3080	20230302	-41.30	1000	20231010	80.80	2245	-19.47	20240207	1533	17.94	20240125	3040	-40.53	20230511	1000	80.80	20231010	0.14	N	205500	500	259 억	148493	N	N	N	N
133	20240307	130814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1800	-60	5	-3.23	117190866	65533	36.90	1880	1880	1761	2415	1302	1860	1788.27	0.29	1632	2032	1946	1893	1807	1754	1919	1780	260	555	500	1220	1	1	51928120	935	-4.52	2.72	12	0.13	-398.00	661.00	3080	20230302	-41.56	1000	20231010	80.00	2245	-19.82	20240207	1533	17.42	20240125	3040	-40.79	20230511	1000	80.00	20231010	0.14	N	205500	500	259 억	148493	N	N	N	N
134	20240307	120817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1796	-64	5	-3.44	111577351	62411	35.15	1880	1880	1761	2415	1302	1860	1787.78	0.29	1936	2032	1946	1893	1807	1754	1919	1780	260	555	500	1220	1	1	51928120	933	-4.51	2.72	12	0.12	-398.00	661.00	3080	20230302	-41.69	1000	20231010	79.60	2245	-20.00	20240207	1533	17.16	20240125	3040	-40.92	20230511	1000	79.60	20231010	0.14	N	205500	500	259 억	148493	N	N	N	N
135	20240307	110823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1785	-75	5	-4.03	104723458	58591	32.99	1880	1880	1761	2415	1302	1860	1787.36	0.29	2739	2032	1946	1893	1807	1754	1919	1780	260	555	500	1220	1	1	51928120	927	-4.48	2.70	12	0.11	-398.00	661.00	3080	20230302	-42.05	1000	20231010	78.50	2245	-20.49	20240207	1533	16.44	20240125	3040	-41.28	20230511	1000	78.50	20231010	0.14	N	205500	500	259 억	148493	N	N	N	N
136	20240307	100816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1807	-53	5	-2.85	96186221	53843	30.32	1880	1880	1761	2415	1302	1860	1786.42	0.29	3514	2032	1946	1893	1807	1754	1919	1780	260	555	500	1220	1	1	51928120	938	-4.54	2.73	12	0.10	-398.00	661.00	3080	20230302	-41.33	1000	20231010	80.70	2245	-19.51	20240207	1533	17.87	20240125	3040	-40.56	20230511	1000	80.70	20231010	0.14	N	205500	500	259 억	148493	N	N	N	N
137	20240307	090819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1869	9	2	0.48	957525	512	0.29	1880	1880	1859	2415	1302	1860	1870.17	0.29	-262	2032	1946	1893	1807	1754	1919	1780	260	555	500	1220	1	1	51928120	971	-4.70	2.83	12	0.00	-398.00	661.00	3080	20230302	-39.32	1000	20231010	86.90	2245	-16.75	20240207	1533	21.92	20240125	3040	-38.52	20230511	1000	86.90	20231010	0.14	N	205500	500	259 억	148493	N	N	N	N
138	20240306	160813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1860	-130	5	-6.53	333754631	176912	105.80	1943	1979	1840	2585	1393	1990	1886.57	0.34	-27626	2056	2023	1965	1932	1874	2039	1948	260	595	500	1310	1	1	51928120	966	-4.67	2.81	12	0.34	-398.00	661.00	3085	20230228	-39.71	1000	20231010	86.00	2245	-17.15	20240207	1533	21.33	20240125	3055	-39.12	20230306	1000	86.00	20231010	0.19	N	205500	500	259 억	176161	N	N	N	N
139	20240306	150814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1894	-96	5	-4.82	266784037	140960	84.30	1943	1979	1840	2585	1393	1990	1892.62	0.34	-26793	2056	2023	1965	1932	1874	2039	1948	260	595	500	1310	1	1	51928120	984	-4.76	2.87	12	0.27	-398.00	661.00	3085	20230228	-38.61	1000	20231010	89.40	2245	-15.63	20240207	1533	23.55	20240125	3055	-38.00	20230306	1000	89.40	20231010	0.19	N	205500	500	259 억	176161	N	N	N	N
140	20240306	140818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1861	-129	5	-6.48	225948787	119235	71.31	1943	1979	1840	2585	1393	1990	1894.99	0.34	-20799	2056	2023	1965	1932	1874	2039	1948	260	595	500	1310	1	1	51928120	966	-4.68	2.82	12	0.23	-398.00	661.00	3085	20230228	-39.68	1000	20231010	86.10	2245	-17.10	20240207	1533	21.40	20240125	3055	-39.08	20230306	1000	86.10	20231010	0.19	N	205500	500	259 억	176161	N	N	N	N
141	20240306	130819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1858	-132	5	-6.63	209410313	110301	65.96	1943	1979	1840	2585	1393	1990	1898.54	0.34	-19728	2056	2023	1965	1932	1874	2039	1948	260	595	500	1310	1	1	51928120	965	-4.67	2.81	12	0.21	-398.00	661.00	3085	20230228	-39.77	1000	20231010	85.80	2245	-17.24	20240207	1533	21.20	20240125	3055	-39.18	20230306	1000	85.80	20231010	0.19	N	205500	500	259 억	176161	N	N	N	N
142	20240306	120817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1895	-95	5	-4.77	169117341	88621	53.00	1943	1979	1863	2585	1393	1990	1908.32	0.34	-19095	2056	2023	1965	1932	1874	2039	1948	260	595	500	1310	1	1	51928120	984	-4.76	2.87	12	0.17	-398.00	661.00	3085	20230228	-38.57	1000	20231010	89.50	2245	-15.59	20240207	1533	23.61	20240125	3055	-37.97	20230306	1000	89.50	20231010	0.19	N	205500	500	259 억	176161	N	N	N	N
143	20240306	110815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1893	-97	5	-4.87	109156080	56813	33.98	1943	1979	1880	2585	1393	1990	1921.32	0.34	-15827	2056	2023	1965	1932	1874	2039	1948	260	595	500	1310	1	1	51928120	983	-4.76	2.86	12	0.11	-398.00	661.00	3085	20230228	-38.64	1000	20231010	89.30	2245	-15.68	20240207	1533	23.48	20240125	3055	-38.04	20230306	1000	89.30	20231010	0.19	N	205500	500	259 억	176161	N	N	N	N
144	20240306	100757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1950	-40	5	-2.01	35383854	18202	10.89	1943	1979	1930	2585	1393	1990	1943.95	0.34	-1068	2056	2023	1965	1932	1874	2039	1948	260	595	500	1310	1	1	51928120	1013	-4.90	2.95	12	0.04	-398.00	661.00	3085	20230228	-36.79	1000	20231010	95.00	2245	-13.14	20240207	1533	27.20	20240125	3055	-36.17	20230306	1000	95.00	20231010	0.19	N	205500	500	259 억	176161	N	N	N	N
145	20240306	090813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1945	-45	5	-2.26	17400223	8944	5.35	1943	1979	1943	2585	1393	1990	1945.46	0.34	1685	2056	2023	1965	1932	1874	2039	1948	260	595	500	1310	1	1	51928120	1010	-4.89	2.94	12	0.02	-398.00	661.00	3085	20230228	-36.95	1000	20231010	94.50	2245	-13.36	20240207	1533	26.88	20240125	3055	-36.33	20230306	1000	94.50	20231010	0.19	N	205500	500	259 억	176161	N	N	N	N
146	20240305	160809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1990	10	2	0.51	306801403	157215	171.10	1980	1998	1907	2570	1386	1980	1951.48	0.28	33608	2027	2003	1974	1950	1921	2015	1962	253	590	500	1300	1	1	50621301	1007	-5.00	3.01	12	0.31	-398.00	661.00	3085	20230228	-35.49	1000	20231010	99.00	2245	-11.36	20240207	1533	29.81	20240125	3055	-34.86	20230306	1000	99.00	20231010	0.20	N	205500	500	253 억	142522	N	N	N	N
147	20240305	150809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1964	-16	5	-0.81	274652287	140974	153.42	1980	1998	1907	2570	1386	1980	1948.25	0.28	35066	2027	2003	1974	1950	1921	2015	1962	253	590	500	1300	1	1	50621301	994	-4.93	2.97	12	0.28	-398.00	661.00	3085	20230228	-36.34	1000	20231010	96.40	2245	-12.52	20240207	1533	28.11	20240125	3055	-35.71	20230306	1000	96.40	20231010	0.20	N	205500	500	253 억	142522	N	N	N	N
148	20240305	140759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1928	-52	5	-2.63	265384493	136237	148.27	1980	1998	1907	2570	1386	1980	1947.96	0.28	36168	2027	2003	1974	1950	1921	2015	1962	253	590	500	1300	1	1	50621301	976	-4.84	2.92	12	0.27	-398.00	661.00	3085	20230228	-37.50	1000	20231010	92.80	2245	-14.12	20240207	1533	25.77	20240125	3055	-36.89	20230306	1000	92.80	20231010	0.20	N	205500	500	253 억	142522	N	N	N	N
149	20240305	130759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1936	-44	5	-2.22	247818180	127124	138.35	1980	1998	1907	2570	1386	1980	1949.42	0.28	30040	2027	2003	1974	1950	1921	2015	1962	253	590	500	1300	1	1	50621301	980	-4.86	2.93	12	0.25	-398.00	661.00	3085	20230228	-37.24	1000	20231010	93.60	2245	-13.76	20240207	1533	26.29	20240125	3055	-36.63	20230306	1000	93.60	20231010	0.20	N	205500	500	253 억	142522	N	N	N	N
150	20240305	120802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1934	-46	5	-2.32	201784097	103225	112.34	1980	1998	1907	2570	1386	1980	1954.80	0.28	25250	2027	2003	1974	1950	1921	2015	1962	253	590	500	1300	1	1	50621301	979	-4.86	2.93	12	0.20	-398.00	661.00	3085	20230228	-37.31	1000	20231010	93.40	2245	-13.85	20240207	1533	26.16	20240125	3055	-36.69	20230306	1000	93.40	20231010	0.20	N	205500	500	253 억	142522	N	N	N	N
151	20240305	110803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1981	1	2	0.05	124842220	63415	69.01	1980	1998	1930	2570	1386	1980	1968.65	0.28	12147	2027	2003	1974	1950	1921	2015	1962	253	590	500	1300	1	1	50621301	1003	-4.98	3.00	12	0.13	-398.00	661.00	3085	20230228	-35.79	1000	20231010	98.10	2245	-11.76	20240207	1533	29.22	20240125	3055	-35.16	20230306	1000	98.10	20231010	0.20	N	205500	500	253 억	142522	N	N	N	N
152	20240305	100759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1997	17	2	0.86	54576989	27959	30.43	1980	1998	1930	2570	1386	1980	1952.04	0.28	-2320	2027	2003	1974	1950	1921	2015	1962	253	590	500	1300	1	1	50621301	1011	-5.02	3.02	12	0.06	-398.00	661.00	3085	20230228	-35.27	1000	20231010	99.70	2245	-11.05	20240207	1533	30.27	20240125	3055	-34.63	20230306	1000	99.70	20231010	0.20	N	205500	500	253 억	142522	N	N	N	N
153	20240305	090759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1956	-24	5	-1.21	2683238	1359	1.48	1980	1998	1950	2570	1386	1980	1974.42	0.28	-113	2027	2003	1974	1950	1921	2015	1962	253	590	500	1300	1	1	50621301	990	-4.91	2.96	12	0.00	-398.00	661.00	3085	20230228	-36.60	1000	20231010	95.60	2245	-12.87	20240207	1533	27.59	20240125	3055	-35.97	20230306	1000	95.60	20231010	0.20	N	205500	500	253 억	142522	N	N	N	N
154	20240304	160801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1980	14	2	0.71	178845768	90883	204.33	1966	1998	1945	2555	1377	1966	1967.86	0.29	-3987	2015	1990	1965	1940	1915	1978	1928	253	589	500	1290	1	1	50621301	1002	-4.97	3.00	12	0.18	-398.00	661.00	3095	20230224	-36.03	1000	20231010	98.00	2245	-11.80	20240207	1533	29.16	20240125	3055	-35.19	20230306	1000	98.00	20231010	0.20	N	205500	500	253 억	146509	N	N	N	N
155	20240304	150756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1970	4	2	0.20	171895729	87379	196.45	1966	1998	1945	2555	1377	1966	1967.24	0.29	-4155	2015	1990	1965	1940	1915	1978	1928	253	589	500	1290	1	1	50621301	997	-4.95	2.98	12	0.17	-398.00	661.00	3095	20230224	-36.35	1000	20231010	97.00	2245	-12.25	20240207	1533	28.51	20240125	3055	-35.52	20230306	1000	97.00	20231010	0.20	N	205500	500	253 억	146509	N	N	N	N
156	20240304	140725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1960	-6	5	-0.31	108471827	54904	123.44	1966	1998	1945	2555	1377	1966	1975.66	0.29	-6309	2015	1990	1965	1940	1915	1978	1928	253	589	500	1290	1	1	50621301	992	-4.92	2.97	12	0.11	-398.00	661.00	3095	20230224	-36.67	1000	20231010	96.00	2245	-12.69	20240207	1533	27.85	20240125	3055	-35.84	20230306	1000	96.00	20231010	0.20	N	205500	500	253 억	146509	N	N	N	N
157	20240304	130751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1975	9	2	0.46	105596600	53441	120.15	1966	1998	1945	2555	1377	1966	1975.95	0.29	-6153	2015	1990	1965	1940	1915	1978	1928	253	589	500	1290	1	1	50621301	1000	-4.96	2.99	12	0.11	-398.00	661.00	3095	20230224	-36.19	1000	20231010	97.50	2245	-12.03	20240207	1533	28.83	20240125	3055	-35.35	20230306	1000	97.50	20231010	0.20	N	205500	500	253 억	146509	N	N	N	N
158	20240304	120728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1967	1	2	0.05	70308550	35650	80.15	1966	1998	1945	2555	1377	1966	1972.19	0.29	-7407	2015	1990	1965	1940	1915	1978	1928	253	589	500	1290	1	1	50621301	996	-4.94	2.98	12	0.07	-398.00	661.00	3095	20230224	-36.45	1000	20231010	96.70	2245	-12.38	20240207	1533	28.31	20240125	3055	-35.61	20230306	1000	96.70	20231010	0.20	N	205500	500	253 억	146509	N	N	N	N
159	20240304	110745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1965	-1	5	-0.05	62143733	31489	70.80	1966	1998	1945	2555	1377	1966	1973.51	0.29	-9428	2015	1990	1965	1940	1915	1978	1928	253	589	500	1290	1	1	50621301	995	-4.94	2.97	12	0.06	-398.00	661.00	3095	20230224	-36.51	1000	20231010	96.50	2245	-12.47	20240207	1533	28.18	20240125	3055	-35.68	20230306	1000	96.50	20231010	0.20	N	205500	500	253 억	146509	N	N	N	N
160	20240304	100746	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1975	9	2	0.46	56430678	28583	64.26	1966	1998	1945	2555	1377	1966	1974.27	0.29	-8394	2015	1990	1965	1940	1915	1978	1928	253	589	500	1290	1	1	50621301	1000	-4.96	2.99	12	0.06	-398.00	661.00	3095	20230224	-36.19	1000	20231010	97.50	2245	-12.03	20240207	1533	28.83	20240125	3055	-35.35	20230306	1000	97.50	20231010	0.20	N	205500	500	253 억	146509	N	N	N	N
161	20240304	090747	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1969	3	2	0.15	29364522	14841	33.37	1966	1995	1945	2555	1377	1966	1978.61	0.29	-5290	2015	1990	1965	1940	1915	1978	1928	253	589	500	1290	1	1	50621301	997	-4.95	2.98	12	0.03	-398.00	661.00	3095	20230224	-36.38	1000	20231010	96.90	2245	-12.29	20240207	1533	28.44	20240125	3055	-35.55	20230306	1000	96.90	20231010	0.20	N	205500	500	253 억	146509	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History