KissMeData/274400/price/prices-20240301.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	161043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10680	-260	5	-2.38	843465010	78536	97.40	11000	11000	10600	14220	7660	10940	10739.89	0.73	-7569	11573	11256	11083	10766	10593	11170	10680	39	3280	500	7650	10	1	7819826	835	-314.12	2.93	12	1.00	-34.00	3647.00	45000	20230706	-76.27	10270	20231031	3.99	18080	-40.93	20240109	10600	0.75	20240329	45000	-76.27	20230706	10270	3.99	20231031	1.06	N	274400	500	39 억	57040	N	N	105	N	N
3	20240329	151045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10720	-220	5	-2.01	808401500	75260	93.34	11000	11000	10600	14220	7660	10940	10741.45	0.73	-7599	11573	11256	11083	10766	10593	11170	10680	39	3280	500	7650	10	1	7819826	838	-315.29	2.94	12	0.96	-34.00	3647.00	45000	20230706	-76.18	10270	20231031	4.38	18080	-40.71	20240109	10600	1.13	20240329	45000	-76.18	20230706	10270	4.38	20231031	1.06	N	274400	500	39 억	57040	N	N	105	N	N
4	20240329	141041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10680	-260	5	-2.38	757850930	70528	87.47	11000	11000	10600	14220	7660	10940	10745.39	0.73	-7374	11573	11256	11083	10766	10593	11170	10680	39	3280	500	7650	10	1	7819826	835	-314.12	2.93	12	0.90	-34.00	3647.00	45000	20230706	-76.27	10270	20231031	3.99	18080	-40.93	20240109	10600	0.75	20240329	45000	-76.27	20230706	10270	3.99	20231031	1.06	N	274400	500	39 억	57040	N	N	105	N	N
5	20240329	131025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10620	-320	5	-2.93	686812490	63849	79.19	11000	11000	10600	14220	7660	10940	10756.82	0.73	-7426	11573	11256	11083	10766	10593	11170	10680	39	3280	500	7650	10	1	7819826	830	-312.35	2.91	12	0.82	-34.00	3647.00	45000	20230706	-76.40	10270	20231031	3.41	18080	-41.26	20240109	10600	0.19	20240329	45000	-76.40	20230706	10270	3.41	20231031	1.06	N	274400	500	39 억	57040	N	N	105	N	N
6	20240329	121035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10700	-240	5	-2.19	476354710	44068	54.66	11000	11000	10660	14220	7660	10940	10809.54	0.73	-6603	11573	11256	11083	10766	10593	11170	10680	39	3280	500	7650	10	1	7819826	837	-314.71	2.93	12	0.56	-34.00	3647.00	45000	20230706	-76.22	10270	20231031	4.19	18080	-40.82	20240109	10640	0.56	20240306	45000	-76.22	20230706	10270	4.19	20231031	1.06	N	274400	500	39 억	57040	N	N	105	N	N
7	20240329	111023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10850	-90	5	-0.82	255941180	23542	29.20	11000	11000	10750	14220	7660	10940	10871.68	0.73	-3050	11573	11256	11083	10766	10593	11170	10680	39	3280	500	7650	10	1	7819826	848	-319.12	2.98	12	0.30	-34.00	3647.00	45000	20230706	-75.89	10270	20231031	5.65	18080	-39.99	20240109	10640	1.97	20240306	45000	-75.89	20230706	10270	5.65	20231031	1.06	N	274400	500	39 억	57040	N	N	105	N	N
8	20240329	101023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10900	-40	5	-0.37	176867450	16285	20.20	11000	11000	10750	14220	7660	10940	10860.76	0.73	-1654	11573	11256	11083	10766	10593	11170	10680	39	3280	500	7650	10	1	7819826	852	-320.59	2.99	12	0.21	-34.00	3647.00	45000	20230706	-75.78	10270	20231031	6.13	18080	-39.71	20240109	10640	2.44	20240306	45000	-75.78	20230706	10270	6.13	20231031	1.06	N	274400	500	39 억	57040	N	N	105	N	N
9	20240329	091024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10860	-80	5	-0.73	20384860	1872	2.32	11000	11000	10860	14220	7660	10940	10889.35	0.73	-234	11573	11256	11083	10766	10593	11170	10680	39	3280	500	7650	10	1	7819826	849	-319.41	2.98	12	0.02	-34.00	3647.00	45000	20230706	-75.87	10270	20231031	5.74	18080	-39.93	20240109	10640	2.07	20240306	45000	-75.87	20230706	10270	5.74	20231031	1.06	N	274400	500	39 억	57040	N	N	105	N	N
10	20240328	161031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10940	-280	5	-2.50	887916990	80395	155.89	11220	11400	10910	14580	7860	11220	11044.66	1.00	-21307	11406	11312	11176	11082	10946	11245	11015	39	3360	500	7850	10	1	7819826	855	-321.76	3.00	12	1.03	-34.00	3647.00	45000	20230706	-75.69	10270	20231031	6.52	18080	-39.49	20240109	10640	2.82	20240306	45000	-75.69	20230706	10270	6.52	20231031	1.03	N	274400	500	39 억	78347	N	N	105	N	N
11	20240328	151030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10940	-280	5	-2.50	848917620	76828	148.98	11220	11400	10910	14580	7860	11220	11049.59	1.00	-20921	11406	11312	11176	11082	10946	11245	11015	39	3360	500	7850	10	1	7819826	855	-321.76	3.00	12	0.98	-34.00	3647.00	45000	20230706	-75.69	10270	20231031	6.52	18080	-39.49	20240109	10640	2.82	20240306	45000	-75.69	20230706	10270	6.52	20231031	1.03	N	274400	500	39 억	78347	N	N	133	N	N
12	20240328	141018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10990	-230	5	-2.05	633091070	57145	110.81	11220	11400	10920	14580	7860	11220	11078.68	1.00	-8721	11406	11312	11176	11082	10946	11245	11015	39	3360	500	7850	10	1	7819826	859	-323.24	3.01	12	0.73	-34.00	3647.00	45000	20230706	-75.58	10270	20231031	7.01	18080	-39.21	20240109	10640	3.29	20240306	45000	-75.58	20230706	10270	7.01	20231031	1.03	N	274400	500	39 억	78347	N	N	133	N	N
13	20240328	131018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10980	-240	5	-2.14	564232310	50888	98.68	11220	11400	10920	14580	7860	11220	11087.73	1.00	-7549	11406	11312	11176	11082	10946	11245	11015	39	3360	500	7850	10	1	7819826	859	-322.94	3.01	12	0.65	-34.00	3647.00	45000	20230706	-75.60	10270	20231031	6.91	18080	-39.27	20240109	10640	3.20	20240306	45000	-75.60	20230706	10270	6.91	20231031	1.03	N	274400	500	39 억	78347	N	N	133	N	N
14	20240328	121022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11090	-130	5	-1.16	285826940	25569	49.58	11220	11400	11050	14580	7860	11220	11178.65	1.00	806	11406	11312	11176	11082	10946	11245	11015	39	3360	500	7850	10	1	7819826	867	-326.18	3.04	12	0.33	-34.00	3647.00	45000	20230706	-75.36	10270	20231031	7.98	18080	-38.66	20240109	10640	4.23	20240306	45000	-75.36	20230706	10270	7.98	20231031	1.03	N	274400	500	39 억	78347	N	N	133	N	N
15	20240328	111028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11130	-90	5	-0.80	223395040	19939	38.66	11220	11400	11100	14580	7860	11220	11203.92	1.00	1240	11406	11312	11176	11082	10946	11245	11015	39	3360	500	7850	10	1	7819826	870	-327.35	3.05	12	0.25	-34.00	3647.00	45000	20230706	-75.27	10270	20231031	8.37	18080	-38.44	20240109	10640	4.61	20240306	45000	-75.27	20230706	10270	8.37	20231031	1.03	N	274400	500	39 억	78347	N	N	133	N	N
16	20240328	101038	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11150	-70	5	-0.62	149888900	13327	25.84	11220	11400	11150	14580	7860	11220	11247.01	1.00	341	11406	11312	11176	11082	10946	11245	11015	39	3360	500	7850	10	1	7819826	872	-327.94	3.06	12	0.17	-34.00	3647.00	45000	20230706	-75.22	10270	20231031	8.57	18080	-38.33	20240109	10640	4.79	20240306	45000	-75.22	20230706	10270	8.57	20231031	1.03	N	274400	500	39 억	78347	N	N	133	N	N
17	20240328	091039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11400	180	2	1.60	45025160	3985	7.73	11220	11400	11180	14580	7860	11220	11298.66	1.00	1107	11406	11312	11176	11082	10946	11245	11015	39	3360	500	7850	10	1	7819826	891	-335.29	3.13	12	0.05	-34.00	3647.00	45000	20230706	-74.67	10270	20231031	11.00	18080	-36.95	20240109	10640	7.14	20240306	45000	-74.67	20230706	10270	11.00	20231031	1.03	N	274400	500	39 억	78347	N	N	133	N	N
18	20240327	161035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11220	-50	5	-0.44	572053080	51432	97.29	11230	11270	11040	14650	7890	11270	11122.44	0.85	11842	11743	11506	11353	11116	10963	11430	11040	39	3380	500	7880	10	1	7819826	877	-330.00	3.08	12	0.66	-34.00	3647.00	45000	20230706	-75.07	10270	20231031	9.25	18080	-37.94	20240109	10640	5.45	20240306	45000	-75.07	20230706	10270	9.25	20231031	1.03	N	274400	500	39 억	66306	N	N	133	N	N
19	20240327	151035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11200	-70	5	-0.62	556181240	50015	94.61	11230	11270	11040	14650	7890	11270	11120.29	0.85	10827	11743	11506	11353	11116	10963	11430	11040	39	3380	500	7880	10	1	7819826	876	-329.41	3.07	12	0.64	-34.00	3647.00	45000	20230706	-75.11	10270	20231031	9.06	18080	-38.05	20240109	10640	5.26	20240306	45000	-75.11	20230706	10270	9.06	20231031	1.03	N	274400	500	39 억	66306	N	N	70	N	N
20	20240327	141035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11060	-210	5	-1.86	475726690	42792	80.94	11230	11270	11040	14650	7890	11270	11117.19	0.85	4455	11743	11506	11353	11116	10963	11430	11040	39	3380	500	7880	10	1	7819826	865	-325.29	3.03	12	0.55	-34.00	3647.00	45000	20230706	-75.42	10270	20231031	7.69	18080	-38.83	20240109	10640	3.95	20240306	45000	-75.42	20230706	10270	7.69	20231031	1.03	N	274400	500	39 억	66306	N	N	70	N	N
21	20240327	131033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11060	-210	5	-1.86	396721650	35651	67.44	11230	11270	11060	14650	7890	11270	11127.92	0.85	3495	11743	11506	11353	11116	10963	11430	11040	39	3380	500	7880	10	1	7819826	865	-325.29	3.03	12	0.46	-34.00	3647.00	45000	20230706	-75.42	10270	20231031	7.69	18080	-38.83	20240109	10640	3.95	20240306	45000	-75.42	20230706	10270	7.69	20231031	1.03	N	274400	500	39 억	66306	N	N	70	N	N
22	20240327	121033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11130	-140	5	-1.24	233889200	20991	39.71	11230	11270	11110	14650	7890	11270	11142.36	0.85	2688	11743	11506	11353	11116	10963	11430	11040	39	3380	500	7880	10	1	7819826	870	-327.35	3.05	12	0.27	-34.00	3647.00	45000	20230706	-75.27	10270	20231031	8.37	18080	-38.44	20240109	10640	4.61	20240306	45000	-75.27	20230706	10270	8.37	20231031	1.03	N	274400	500	39 억	66306	N	N	70	N	N
23	20240327	111034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11150	-120	5	-1.06	197213390	17698	33.48	11230	11270	11110	14650	7890	11270	11143.26	0.85	2336	11743	11506	11353	11116	10963	11430	11040	39	3380	500	7880	10	1	7819826	872	-327.94	3.06	12	0.23	-34.00	3647.00	45000	20230706	-75.22	10270	20231031	8.57	18080	-38.33	20240109	10640	4.79	20240306	45000	-75.22	20230706	10270	8.57	20231031	1.03	N	274400	500	39 억	66306	N	N	70	N	N
24	20240327	101030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11170	-100	5	-0.89	134854480	12095	22.88	11230	11270	11110	14650	7890	11270	11149.61	0.85	1972	11743	11506	11353	11116	10963	11430	11040	39	3380	500	7880	10	1	7819826	873	-328.53	3.06	12	0.15	-34.00	3647.00	45000	20230706	-75.18	10270	20231031	8.76	18080	-38.22	20240109	10640	4.98	20240306	45000	-75.18	20230706	10270	8.76	20231031	1.03	N	274400	500	39 억	66306	N	N	70	N	N
25	20240327	091036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11230	-40	5	-0.35	28501820	2546	4.82	11230	11270	11160	14650	7890	11270	11194.74	0.85	535	11743	11506	11353	11116	10963	11430	11040	39	3380	500	7880	10	1	7819826	878	-330.29	3.08	12	0.03	-34.00	3647.00	45000	20230706	-75.04	10270	20231031	9.35	18080	-37.89	20240109	10640	5.55	20240306	45000	-75.04	20230706	10270	9.35	20231031	1.03	N	274400	500	39 억	66306	N	N	70	N	N
26	20240326	160928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11270	-160	5	-1.40	600207130	52830	92.18	11400	11590	11200	14850	8010	11430	11363.08	0.80	3628	11943	11686	11543	11286	11143	11615	11215	39	3420	500	8000	10	1	7819826	881	-16.01	5.20	12	0.68	-704.00	2166.00	45000	20230706	-74.96	10270	20231031	9.74	18080	-37.67	20240109	10640	5.92	20240306	45000	-74.96	20230706	10270	9.74	20231031	1.04	N	274400	500	39 억	62675	N	N	70	N	N
27	20240326	151022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11260	-170	5	-1.49	560261660	49285	85.99	11400	11590	11200	14850	8010	11430	11367.79	0.80	3302	11943	11686	11543	11286	11143	11615	11215	39	3420	500	8000	10	1	7819826	881	-15.99	5.20	12	0.63	-704.00	2166.00	45000	20230706	-74.98	10270	20231031	9.64	18080	-37.72	20240109	10640	5.83	20240306	45000	-74.98	20230706	10270	9.64	20231031	1.04	N	274400	500	39 억	62675	N	N	116	N	N
28	20240326	141018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11290	-140	5	-1.22	507136710	44576	77.78	11400	11590	11200	14850	8010	11430	11376.90	0.80	3818	11943	11686	11543	11286	11143	11615	11215	39	3420	500	8000	10	1	7819826	883	-16.04	5.21	12	0.57	-704.00	2166.00	45000	20230706	-74.91	10270	20231031	9.93	18080	-37.56	20240109	10640	6.11	20240306	45000	-74.91	20230706	10270	9.93	20231031	1.04	N	274400	500	39 억	62675	N	N	116	N	N
29	20240326	131014	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11240	-190	5	-1.66	487064870	42796	74.67	11400	11590	11200	14850	8010	11430	11381.08	0.80	3315	11943	11686	11543	11286	11143	11615	11215	39	3420	500	8000	10	1	7819826	879	-15.97	5.19	12	0.55	-704.00	2166.00	45000	20230706	-75.02	10270	20231031	9.44	18080	-37.83	20240109	10640	5.64	20240306	45000	-75.02	20230706	10270	9.44	20231031	1.04	N	274400	500	39 억	62675	N	N	116	N	N
30	20240326	121014	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11390	-40	5	-0.35	388391580	34045	59.40	11400	11590	11280	14850	8010	11430	11408.18	0.80	6081	11943	11686	11543	11286	11143	11615	11215	39	3420	500	8000	10	1	7819826	891	-16.18	5.26	12	0.44	-704.00	2166.00	45000	20230706	-74.69	10270	20231031	10.91	18080	-37.00	20240109	10640	7.05	20240306	45000	-74.69	20230706	10270	10.91	20231031	1.04	N	274400	500	39 억	62675	N	N	116	N	N
31	20240326	111011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11350	-80	5	-0.70	354585010	31060	54.19	11400	11590	11280	14850	8010	11430	11416.13	0.80	6037	11943	11686	11543	11286	11143	11615	11215	39	3420	500	8000	10	1	7819826	888	-16.12	5.24	12	0.40	-704.00	2166.00	45000	20230706	-74.78	10270	20231031	10.52	18080	-37.22	20240109	10640	6.67	20240306	45000	-74.78	20230706	10270	10.52	20231031	1.04	N	274400	500	39 억	62675	N	N	116	N	N
32	20240326	101023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11580	150	2	1.31	155413350	13614	23.75	11400	11590	11280	14850	8010	11430	11415.70	0.80	2302	11943	11686	11543	11286	11143	11615	11215	39	3420	500	8000	10	1	7819826	906	-16.45	5.35	12	0.17	-704.00	2166.00	45000	20230706	-74.27	10270	20231031	12.76	18080	-35.95	20240109	10640	8.83	20240306	45000	-74.27	20230706	10270	12.76	20231031	1.04	N	274400	500	39 억	62675	N	N	116	N	N
33	20240326	091023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11310	-120	5	-1.05	40171890	3548	6.19	11400	11590	11290	14850	8010	11430	11322.40	0.80	-2311	11943	11686	11543	11286	11143	11615	11215	39	3420	500	8000	10	1	7819826	884	-16.07	5.22	12	0.05	-704.00	2166.00	45000	20230706	-74.87	10270	20231031	10.13	18080	-37.44	20240109	10640	6.30	20240306	45000	-74.87	20230706	10270	10.13	20231031	1.04	N	274400	500	39 억	62675	N	N	116	N	N
34	20240325	161056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11430	-60	5	-0.52	663166550	57204	82.39	11580	11800	11400	14930	8050	11490	11593.02	0.90	-7562	11823	11656	11343	11176	10863	11740	11260	39	3440	500	8040	10	1	7819826	894	-16.24	5.28	12	0.73	-704.00	2166.00	45000	20230706	-74.60	10270	20231031	11.30	18080	-36.78	20240109	10640	7.42	20240306	45000	-74.60	20230706	10270	11.30	20231031	0.95	N	274400	500	39 억	70219	N	N	116	N	N
35	20240325	151059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11510	20	2	0.17	638681530	55062	79.31	11580	11800	11400	14930	8050	11490	11599.32	0.90	-7434	11823	11656	11343	11176	10863	11740	11260	39	3440	500	8040	10	1	7819826	900	-16.35	5.31	12	0.70	-704.00	2166.00	45000	20230706	-74.42	10270	20231031	12.07	18080	-36.34	20240109	10640	8.18	20240306	45000	-74.42	20230706	10270	12.07	20231031	0.95	N	274400	500	39 억	70219	N	N	32	N	N
36	20240325	141057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11550	60	2	0.52	562256120	48404	69.72	11580	11800	11400	14930	8050	11490	11615.90	0.90	-6710	11823	11656	11343	11176	10863	11740	11260	39	3440	500	8040	10	1	7819826	903	-16.41	5.33	12	0.62	-704.00	2166.00	45000	20230706	-74.33	10270	20231031	12.46	18080	-36.12	20240109	10640	8.55	20240306	45000	-74.33	20230706	10270	12.46	20231031	0.95	N	274400	500	39 억	70219	N	N	32	N	N
37	20240325	131056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11470	-20	5	-0.17	515883960	44360	63.89	11580	11800	11400	14930	8050	11490	11629.49	0.90	-5032	11823	11656	11343	11176	10863	11740	11260	39	3440	500	8040	10	1	7819826	897	-16.29	5.30	12	0.57	-704.00	2166.00	45000	20230706	-74.51	10270	20231031	11.68	18080	-36.56	20240109	10640	7.80	20240306	45000	-74.51	20230706	10270	11.68	20231031	0.95	N	274400	500	39 억	70219	N	N	32	N	N
38	20240325	121100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11490	0	3	0.00	480179620	41254	59.42	11580	11800	11400	14930	8050	11490	11639.59	0.90	-3082	11823	11656	11343	11176	10863	11740	11260	39	3440	500	8040	10	1	7819826	898	-16.32	5.30	12	0.53	-704.00	2166.00	45000	20230706	-74.47	10270	20231031	11.88	18080	-36.45	20240109	10640	7.99	20240306	45000	-74.47	20230706	10270	11.88	20231031	0.95	N	274400	500	39 억	70219	N	N	32	N	N
39	20240325	111058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11550	60	2	0.52	427229640	36662	52.81	11580	11800	11400	14930	8050	11490	11653.20	0.90	-1509	11823	11656	11343	11176	10863	11740	11260	39	3440	500	8040	10	1	7819826	903	-16.41	5.33	12	0.47	-704.00	2166.00	45000	20230706	-74.33	10270	20231031	12.46	18080	-36.12	20240109	10640	8.55	20240306	45000	-74.33	20230706	10270	12.46	20231031	0.95	N	274400	500	39 억	70219	N	N	32	N	N
40	20240325	101058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11710	220	2	1.91	317191090	27252	39.25	11580	11800	11400	14930	8050	11490	11639.19	0.90	3215	11823	11656	11343	11176	10863	11740	11260	39	3440	500	8040	10	1	7819826	916	-16.63	5.41	12	0.35	-704.00	2166.00	45000	20230706	-73.98	10270	20231031	14.02	18080	-35.23	20240109	10640	10.06	20240306	45000	-73.98	20230706	10270	14.02	20231031	0.95	N	274400	500	39 억	70219	N	N	32	N	N
41	20240325	091101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11550	60	2	0.52	66852900	5820	8.38	11580	11580	11400	14930	8050	11490	11486.75	0.90	-1949	11823	11656	11343	11176	10863	11740	11260	39	3440	500	8040	10	1	7819826	903	-16.41	5.33	12	0.07	-704.00	2166.00	45000	20230706	-74.33	10270	20231031	12.46	18080	-36.12	20240109	10640	8.55	20240306	45000	-74.33	20230706	10270	12.46	20231031	0.95	N	274400	500	39 억	70219	N	N	32	N	N
42	20240322	161059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11490	460	2	4.17	780193590	68995	89.08	11080	11510	11030	14330	7730	11030	11307.73	0.58	25145	11810	11420	11140	10750	10470	11280	10610	39	3300	500	7720	10	1	7819826	898	-16.32	5.30	12	0.88	-704.00	2166.00	45000	20230706	-74.47	10270	20231031	11.88	18080	-36.45	20240109	10640	7.99	20240306	45000	-74.47	20230706	10270	11.88	20231031	0.94	N	274400	500	39 억	45095	N	N	32	N	N
43	20240322	151102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11330	300	2	2.72	649385000	57580	74.34	11080	11460	11030	14330	7730	11030	11277.96	0.58	18400	11810	11420	11140	10750	10470	11280	10610	39	3300	500	7720	10	1	7819826	886	-16.09	5.23	12	0.74	-704.00	2166.00	45000	20230706	-74.82	10270	20231031	10.32	18080	-37.33	20240109	10640	6.48	20240306	45000	-74.82	20230706	10270	10.32	20231031	0.94	N	274400	500	39 억	45095	N	N	13	N	N
44	20240322	141049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11290	260	2	2.36	552660130	49070	63.35	11080	11460	11030	14330	7730	11030	11262.69	0.58	14746	11810	11420	11140	10750	10470	11280	10610	39	3300	500	7720	10	1	7819826	883	-16.04	5.21	12	0.63	-704.00	2166.00	45000	20230706	-74.91	10270	20231031	9.93	18080	-37.56	20240109	10640	6.11	20240306	45000	-74.91	20230706	10270	9.93	20231031	0.94	N	274400	500	39 억	45095	N	N	13	N	N
45	20240322	131056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11390	360	2	3.26	492067860	43722	56.45	11080	11460	11030	14330	7730	11030	11254.47	0.58	13834	11810	11420	11140	10750	10470	11280	10610	39	3300	500	7720	10	1	7819826	891	-16.18	5.26	12	0.56	-704.00	2166.00	45000	20230706	-74.69	10270	20231031	10.91	18080	-37.00	20240109	10640	7.05	20240306	45000	-74.69	20230706	10270	10.91	20231031	0.94	N	274400	500	39 억	45095	N	N	13	N	N
46	20240322	121051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11230	200	2	1.81	384704110	34290	44.27	11080	11430	11030	14330	7730	11030	11219.13	0.58	6098	11810	11420	11140	10750	10470	11280	10610	39	3300	500	7720	10	1	7819826	878	-15.95	5.18	12	0.44	-704.00	2166.00	45000	20230706	-75.04	10270	20231031	9.35	18080	-37.89	20240109	10640	5.55	20240306	45000	-75.04	20230706	10270	9.35	20231031	0.94	N	274400	500	39 억	45095	N	N	13	N	N
47	20240322	111059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11190	160	2	1.45	332778890	29646	38.28	11080	11430	11030	14330	7730	11030	11225.09	0.58	3762	11810	11420	11140	10750	10470	11280	10610	39	3300	500	7720	10	1	7819826	875	-15.89	5.17	12	0.38	-704.00	2166.00	45000	20230706	-75.13	10270	20231031	8.96	18080	-38.11	20240109	10640	5.17	20240306	45000	-75.13	20230706	10270	8.96	20231031	0.94	N	274400	500	39 억	45095	N	N	13	N	N
48	20240322	101050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11370	340	2	3.08	228086100	20347	26.27	11080	11430	11030	14330	7730	11030	11209.81	0.58	2718	11810	11420	11140	10750	10470	11280	10610	39	3300	500	7720	10	1	7819826	889	-16.15	5.25	12	0.26	-704.00	2166.00	45000	20230706	-74.73	10270	20231031	10.71	18080	-37.11	20240109	10640	6.86	20240306	45000	-74.73	20230706	10270	10.71	20231031	0.94	N	274400	500	39 억	45095	N	N	13	N	N
49	20240322	091050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11110	80	2	0.73	23836610	2151	2.78	11080	11150	11030	14330	7730	11030	11081.64	0.58	-1720	11810	11420	11140	10750	10470	11280	10610	39	3300	500	7720	10	1	7819826	869	-15.78	5.13	12	0.03	-704.00	2166.00	45000	20230706	-75.31	10270	20231031	8.18	18080	-38.55	20240109	10640	4.42	20240306	45000	-75.31	20230706	10270	8.18	20231031	0.94	N	274400	500	39 억	45095	N	N	13	N	N
50	20240321	161055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11030	-70	5	-0.63	849883900	76638	105.36	11120	11530	10860	14430	7770	11100	11090.07	0.60	-2765	11953	11526	11263	10836	10573	11395	10705	39	3330	500	7770	10	1	7819826	863	-15.67	5.09	12	0.98	-704.00	2166.00	45000	20230706	-75.49	10270	20231031	7.40	18080	-38.99	20240109	10640	3.67	20240306	45000	-75.49	20230706	10270	7.40	20231031	0.94	N	274400	500	39 억	46714	N	N	13	N	N
51	20240321	151050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11080	-20	5	-0.18	820983690	74020	101.76	11120	11530	10860	14430	7770	11100	11091.38	0.60	-1581	11953	11526	11263	10836	10573	11395	10705	39	3330	500	7770	10	1	7819826	866	-15.74	5.12	12	0.95	-704.00	2166.00	45000	20230706	-75.38	10270	20231031	7.89	18080	-38.72	20240109	10640	4.14	20240306	45000	-75.38	20230706	10270	7.89	20231031	0.94	N	274400	500	39 억	46714	N	N	19	N	N
52	20240321	141051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11060	-40	5	-0.36	601694920	54033	74.29	11120	11530	11000	14430	7770	11100	11135.69	0.60	137	11953	11526	11263	10836	10573	11395	10705	39	3330	500	7770	10	1	7819826	865	-15.71	5.11	12	0.69	-704.00	2166.00	45000	20230706	-75.42	10270	20231031	7.69	18080	-38.83	20240109	10640	3.95	20240306	45000	-75.42	20230706	10270	7.69	20231031	0.94	N	274400	500	39 억	46714	N	N	19	N	N
53	20240321	131039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11170	70	2	0.63	525265950	47120	64.78	11120	11530	11000	14430	7770	11100	11147.41	0.60	1781	11953	11526	11263	10836	10573	11395	10705	39	3330	500	7770	10	1	7819826	873	-15.87	5.16	12	0.60	-704.00	2166.00	45000	20230706	-75.18	10270	20231031	8.76	18080	-38.22	20240109	10640	4.98	20240306	45000	-75.18	20230706	10270	8.76	20231031	0.94	N	274400	500	39 억	46714	N	N	19	N	N
54	20240321	121053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11140	40	2	0.36	470593060	42203	58.02	11120	11530	11000	14430	7770	11100	11150.70	0.60	2158	11953	11526	11263	10836	10573	11395	10705	39	3330	500	7770	10	1	7819826	871	-15.82	5.14	12	0.54	-704.00	2166.00	45000	20230706	-75.24	10270	20231031	8.47	18080	-38.38	20240109	10640	4.70	20240306	45000	-75.24	20230706	10270	8.47	20231031	0.94	N	274400	500	39 억	46714	N	N	19	N	N
55	20240321	111050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11500	400	2	3.60	387418270	34715	47.73	11120	11530	11000	14430	7770	11100	11159.97	0.60	2013	11953	11526	11263	10836	10573	11395	10705	39	3330	500	7770	10	1	7819826	899	-16.34	5.31	12	0.44	-704.00	2166.00	45000	20230706	-74.44	10270	20231031	11.98	18080	-36.39	20240109	10640	8.08	20240306	45000	-74.44	20230706	10270	11.98	20231031	0.94	N	274400	500	39 억	46714	N	N	19	N	N
56	20240321	101054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11250	150	2	1.35	197633850	17742	24.39	11120	11500	11000	14430	7770	11100	11139.32	0.60	2722	11953	11526	11263	10836	10573	11395	10705	39	3330	500	7770	10	1	7819826	880	-15.98	5.19	12	0.23	-704.00	2166.00	45000	20230706	-75.00	10270	20231031	9.54	18080	-37.78	20240109	10640	5.73	20240306	45000	-75.00	20230706	10270	9.54	20231031	0.94	N	274400	500	39 억	46714	N	N	19	N	N
57	20240321	091059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11100	0	3	0.00	85894860	7756	10.66	11120	11500	11000	14430	7770	11100	11074.63	0.60	1584	11953	11526	11263	10836	10573	11395	10705	39	3330	500	7770	10	1	7819826	868	-15.77	5.12	12	0.10	-704.00	2166.00	45000	20230706	-75.33	10270	20231031	8.08	18080	-38.61	20240109	10640	4.32	20240306	45000	-75.33	20230706	10270	8.08	20231031	0.94	N	274400	500	39 억	46714	N	N	19	N	N
58	20240320	161040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11100	-370	5	-3.23	816733170	72685	163.37	11480	11690	11000	14910	8030	11470	11236.82	0.76	-12285	12010	11740	11570	11300	11130	11655	11215	39	3440	500	8020	10	1	7819826	868	-15.77	5.12	12	0.93	-704.00	2166.00	45000	20230706	-75.33	10270	20231031	8.08	18080	-38.61	20240109	10640	4.32	20240306	45000	-75.33	20230706	10270	8.08	20231031	0.93	N	274400	500	39 억	59206	N	N	19	N	N
59	20240320	151043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11030	-440	5	-3.84	752595720	66880	150.33	11480	11690	11000	14910	8030	11470	11252.93	0.76	-10905	12010	11740	11570	11300	11130	11655	11215	39	3440	500	8020	10	1	7819826	863	-15.67	5.09	12	0.86	-704.00	2166.00	45000	20230706	-75.49	10270	20231031	7.40	18080	-38.99	20240109	10640	3.67	20240306	45000	-75.49	20230706	10270	7.40	20231031	0.93	N	274400	500	39 억	59206	N	N	120	N	N
60	20240320	141048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11200	-270	5	-2.35	569882110	50405	113.30	11480	11690	11100	14910	8030	11470	11306.06	0.76	-5891	12010	11740	11570	11300	11130	11655	11215	39	3440	500	8020	10	1	7819826	876	-15.91	5.17	12	0.64	-704.00	2166.00	45000	20230706	-75.11	10270	20231031	9.06	18080	-38.05	20240109	10640	5.26	20240306	45000	-75.11	20230706	10270	9.06	20231031	0.93	N	274400	500	39 억	59206	N	N	120	N	N
61	20240320	131049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11240	-230	5	-2.01	492294220	43459	97.68	11480	11690	11220	14910	8030	11470	11327.79	0.76	-4469	12010	11740	11570	11300	11130	11655	11215	39	3440	500	8020	10	1	7819826	879	-15.97	5.19	12	0.56	-704.00	2166.00	45000	20230706	-75.02	10270	20231031	9.44	18080	-37.83	20240109	10640	5.64	20240306	45000	-75.02	20230706	10270	9.44	20231031	0.93	N	274400	500	39 억	59206	N	N	120	N	N
62	20240320	121042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11320	-150	5	-1.31	375123850	33046	74.28	11480	11690	11230	14910	8030	11470	11351.57	0.76	-2319	12010	11740	11570	11300	11130	11655	11215	39	3440	500	8020	10	1	7819826	885	-16.08	5.23	12	0.42	-704.00	2166.00	45000	20230706	-74.84	10270	20231031	10.22	18080	-37.39	20240109	10640	6.39	20240306	45000	-74.84	20230706	10270	10.22	20231031	0.93	N	274400	500	39 억	59206	N	N	120	N	N
63	20240320	111043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11350	-120	5	-1.05	193921400	16993	38.20	11480	11690	11320	14910	8030	11470	11411.84	0.76	-3357	12010	11740	11570	11300	11130	11655	11215	39	3440	500	8020	10	1	7819826	888	-16.12	5.24	12	0.22	-704.00	2166.00	45000	20230706	-74.78	10270	20231031	10.52	18080	-37.22	20240109	10640	6.67	20240306	45000	-74.78	20230706	10270	10.52	20231031	0.93	N	274400	500	39 억	59206	N	N	120	N	N
64	20240320	101037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11460	-10	5	-0.09	91092590	7943	17.85	11480	11690	11380	14910	8030	11470	11468.29	0.76	-2860	12010	11740	11570	11300	11130	11655	11215	39	3440	500	8020	10	1	7819826	896	-16.28	5.29	12	0.10	-704.00	2166.00	45000	20230706	-74.53	10270	20231031	11.59	18080	-36.62	20240109	10640	7.71	20240306	45000	-74.53	20230706	10270	11.59	20231031	0.93	N	274400	500	39 억	59206	N	N	120	N	N
65	20240320	091042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11590	120	2	1.05	5265350	457	1.03	11480	11690	11480	14910	8030	11470	11521.55	0.76	343	12010	11740	11570	11300	11130	11655	11215	39	3440	500	8020	10	1	7819826	906	-16.46	5.35	12	0.01	-704.00	2166.00	45000	20230706	-74.24	10270	20231031	12.85	18080	-35.90	20240109	10640	8.93	20240306	45000	-74.24	20230706	10270	12.85	20231031	0.93	N	274400	500	39 억	59206	N	N	120	N	N
66	20240319	161029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11470	-300	5	-2.55	512840410	44263	87.81	11660	11840	11400	15300	8240	11770	11586.33	0.80	-3564	12216	11992	11746	11522	11276	12105	11635	39	3530	500	8230	10	1	7819826	897	-16.29	5.30	12	0.57	-704.00	2166.00	45000	20230706	-74.51	10270	20231031	11.68	18080	-36.56	20240109	10640	7.80	20240306	45000	-74.51	20230706	10270	11.68	20231031	0.94	N	274400	500	39 억	62770	N	N	120	N	N
67	20240319	151042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11470	-300	5	-2.55	483556250	41703	82.73	11660	11840	11460	15300	8240	11770	11595.24	0.80	-3886	12216	11992	11746	11522	11276	12105	11635	39	3530	500	8230	10	1	7819826	897	-16.29	5.30	12	0.53	-704.00	2166.00	45000	20230706	-74.51	10270	20231031	11.68	18080	-36.56	20240109	10640	7.80	20240306	45000	-74.51	20230706	10270	11.68	20231031	0.94	N	274400	500	39 억	62770	N	N	62	N	N
68	20240319	141040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11580	-190	5	-1.61	289063770	24811	49.22	11660	11840	11580	15300	8240	11770	11650.63	0.80	-2812	12216	11992	11746	11522	11276	12105	11635	39	3530	500	8230	10	1	7819826	906	-16.45	5.35	12	0.32	-704.00	2166.00	45000	20230706	-74.27	10270	20231031	12.76	18080	-35.95	20240109	10640	8.83	20240306	45000	-74.27	20230706	10270	12.76	20231031	0.94	N	274400	500	39 억	62770	N	N	62	N	N
69	20240319	131009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11620	-150	5	-1.27	249598160	21408	42.47	11660	11840	11580	15300	8240	11770	11659.11	0.80	-2928	12216	11992	11746	11522	11276	12105	11635	39	3530	500	8230	10	1	7819826	909	-16.51	5.36	12	0.27	-704.00	2166.00	45000	20230706	-74.18	10270	20231031	13.15	18080	-35.73	20240109	10640	9.21	20240306	45000	-74.18	20230706	10270	13.15	20231031	0.94	N	274400	500	39 억	62770	N	N	62	N	N
70	20240319	121032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11670	-100	5	-0.85	194504970	16666	33.06	11660	11840	11580	15300	8240	11770	11670.77	0.80	-1360	12216	11992	11746	11522	11276	12105	11635	39	3530	500	8230	10	1	7819826	913	-16.58	5.39	12	0.21	-704.00	2166.00	45000	20230706	-74.07	10270	20231031	13.63	18080	-35.45	20240109	10640	9.68	20240306	45000	-74.07	20230706	10270	13.63	20231031	0.94	N	274400	500	39 억	62770	N	N	62	N	N
71	20240319	111039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11700	-70	5	-0.59	171155030	14671	29.10	11660	11840	11580	15300	8240	11770	11666.21	0.80	-617	12216	11992	11746	11522	11276	12105	11635	39	3530	500	8230	10	1	7819826	915	-16.62	5.40	12	0.19	-704.00	2166.00	45000	20230706	-74.00	10270	20231031	13.92	18080	-35.29	20240109	10640	9.96	20240306	45000	-74.00	20230706	10270	13.92	20231031	0.94	N	274400	500	39 억	62770	N	N	62	N	N
72	20240319	101040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11680	-90	5	-0.76	102532040	8810	17.48	11660	11840	11580	15300	8240	11770	11638.14	0.80	-762	12216	11992	11746	11522	11276	12105	11635	39	3530	500	8230	10	1	7819826	913	-16.59	5.39	12	0.11	-704.00	2166.00	45000	20230706	-74.04	10270	20231031	13.73	18080	-35.40	20240109	10640	9.77	20240306	45000	-74.04	20230706	10270	13.73	20231031	0.94	N	274400	500	39 억	62770	N	N	62	N	N
73	20240319	091040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11620	-150	5	-1.27	20798460	1788	3.55	11660	11660	11600	15300	8240	11770	11632.25	0.80	-274	12216	11992	11746	11522	11276	12105	11635	39	3530	500	8230	10	1	7819826	909	-16.51	5.36	12	0.02	-704.00	2166.00	45000	20230706	-74.18	10270	20231031	13.15	18080	-35.73	20240109	10640	9.21	20240306	45000	-74.18	20230706	10270	13.15	20231031	0.94	N	274400	500	39 억	62770	N	N	62	N	N
74	20240318	161032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11770	350	2	3.06	594094350	50210	109.29	11600	11970	11500	14840	8000	11420	11832.32	0.74	5057	12006	11712	11506	11212	11006	11610	11110	39	3420	500	7990	10	1	7819826	920	-16.72	5.43	12	0.64	-704.00	2166.00	45000	20230706	-73.84	10270	20231031	14.61	18080	-34.90	20240109	10640	10.62	20240306	45000	-73.84	20230706	10270	14.61	20231031	0.94	N	274400	500	39 억	57691	N	N	62	N	N
75	20240318	151033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11830	410	2	3.59	566922800	47907	104.28	11600	11970	11500	14840	8000	11420	11833.82	0.74	5317	12006	11712	11506	11212	11006	11610	11110	39	3420	500	7990	10	1	7819826	925	-16.80	5.46	12	0.61	-704.00	2166.00	45000	20230706	-73.71	10270	20231031	15.19	18080	-34.57	20240109	10640	11.18	20240306	45000	-73.71	20230706	10270	15.19	20231031	0.94	N	274400	500	39 억	57691	N	N	0	N	N
76	20240318	141033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11820	400	2	3.50	522155860	44110	96.01	11600	11970	11500	14840	8000	11420	11837.58	0.74	5343	12006	11712	11506	11212	11006	11610	11110	39	3420	500	7990	10	1	7819826	924	-16.79	5.46	12	0.56	-704.00	2166.00	45000	20230706	-73.73	10270	20231031	15.09	18080	-34.62	20240109	10640	11.09	20240306	45000	-73.73	20230706	10270	15.09	20231031	0.94	N	274400	500	39 억	57691	N	N	0	N	N
77	20240318	131032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11810	390	2	3.42	506608770	42792	93.14	11600	11970	11500	14840	8000	11420	11838.87	0.74	5323	12006	11712	11506	11212	11006	11610	11110	39	3420	500	7990	10	1	7819826	924	-16.78	5.45	12	0.55	-704.00	2166.00	45000	20230706	-73.76	10270	20231031	15.00	18080	-34.68	20240109	10640	11.00	20240306	45000	-73.76	20230706	10270	15.00	20231031	0.94	N	274400	500	39 억	57691	N	N	0	N	N
78	20240318	121025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11840	420	2	3.68	456541600	38539	83.89	11600	11970	11500	14840	8000	11420	11846.22	0.74	5665	12006	11712	11506	11212	11006	11610	11110	39	3420	500	7990	10	1	7819826	926	-16.82	5.47	12	0.49	-704.00	2166.00	45000	20230706	-73.69	10270	20231031	15.29	18080	-34.51	20240109	10640	11.28	20240306	45000	-73.69	20230706	10270	15.29	20231031	0.94	N	274400	500	39 억	57691	N	N	0	N	N
79	20240318	111035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11830	410	2	3.59	430000550	36293	79.00	11600	11970	11500	14840	8000	11420	11848.03	0.74	5593	12006	11712	11506	11212	11006	11610	11110	39	3420	500	7990	10	1	7819826	925	-16.80	5.46	12	0.46	-704.00	2166.00	45000	20230706	-73.71	10270	20231031	15.19	18080	-34.57	20240109	10640	11.18	20240306	45000	-73.71	20230706	10270	15.19	20231031	0.94	N	274400	500	39 억	57691	N	N	0	N	N
80	20240318	101033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11870	450	2	3.94	351302710	29643	64.52	11600	11970	11500	14840	8000	11420	11851.12	0.74	3426	12006	11712	11506	11212	11006	11610	11110	39	3420	500	7990	10	1	7819826	928	-16.86	5.48	12	0.38	-704.00	2166.00	45000	20230706	-73.62	10270	20231031	15.58	18080	-34.35	20240109	10640	11.56	20240306	45000	-73.62	20230706	10270	15.58	20231031	0.94	N	274400	500	39 억	57691	N	N	0	N	N
81	20240318	091032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11800	380	2	3.33	189925120	16008	34.84	11600	11970	11500	14840	8000	11420	11864.39	0.74	2823	12006	11712	11506	11212	11006	11610	11110	39	3420	500	7990	10	1	7819826	923	-16.76	5.45	12	0.20	-704.00	2166.00	45000	20230706	-73.78	10270	20231031	14.90	18080	-34.73	20240109	10640	10.90	20240306	45000	-73.78	20230706	10270	14.90	20231031	0.94	N	274400	500	39 억	57691	N	N	0	N	N
82	20240315	161019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11420	-320	5	-2.73	521687930	45596	90.27	11750	11800	11300	15260	8220	11740	11441.83	0.71	2248	12233	11986	11803	11556	11373	11895	11465	39	3520	500	8210	10	1	7819826	893	-16.22	5.27	12	0.58	-704.00	2166.00	45000	20230706	-74.62	10270	20231031	11.20	18080	-36.84	20240109	10640	7.33	20240306	45000	-74.62	20230706	10270	11.20	20231031	0.94	N	274400	500	39 억	55429	N	N	37	N	N
83	20240315	150952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11470	-270	5	-2.30	501157100	43799	86.72	11750	11800	11300	15260	8220	11740	11442.17	0.71	2132	12233	11986	11803	11556	11373	11895	11465	39	3520	500	8210	10	1	7819826	897	-16.29	5.30	12	0.56	-704.00	2166.00	45000	20230706	-74.51	10270	20231031	11.68	18080	-36.56	20240109	10640	7.80	20240306	45000	-74.51	20230706	10270	11.68	20231031	0.94	N	274400	500	39 억	55429	N	N	37	N	N
84	20240315	140927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11500	-240	5	-2.04	464086710	40561	80.31	11750	11800	11300	15260	8220	11740	11441.66	0.71	2203	12233	11986	11803	11556	11373	11895	11465	39	3520	500	8210	10	1	7819826	899	-16.34	5.31	12	0.52	-704.00	2166.00	45000	20230706	-74.44	10270	20231031	11.98	18080	-36.39	20240109	10640	8.08	20240306	45000	-74.44	20230706	10270	11.98	20231031	0.94	N	274400	500	39 억	55429	N	N	37	N	N
85	20240315	131023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11400	-340	5	-2.90	413729550	36173	71.62	11750	11800	11300	15260	8220	11740	11437.48	0.71	3090	12233	11986	11803	11556	11373	11895	11465	39	3520	500	8210	10	1	7819826	891	-16.19	5.26	12	0.46	-704.00	2166.00	45000	20230706	-74.67	10270	20231031	11.00	18080	-36.95	20240109	10640	7.14	20240306	45000	-74.67	20230706	10270	11.00	20231031	0.94	N	274400	500	39 억	55429	N	N	37	N	N
86	20240315	121021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11400	-340	5	-2.90	400198460	34986	69.27	11750	11800	11300	15260	8220	11740	11438.77	0.71	3323	12233	11986	11803	11556	11373	11895	11465	39	3520	500	8210	10	1	7819826	891	-16.19	5.26	12	0.45	-704.00	2166.00	45000	20230706	-74.67	10270	20231031	11.00	18080	-36.95	20240109	10640	7.14	20240306	45000	-74.67	20230706	10270	11.00	20231031	0.94	N	274400	500	39 억	55429	N	N	37	N	N
87	20240315	111018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11460	-280	5	-2.39	330535900	28861	57.14	11750	11800	11300	15260	8220	11740	11452.63	0.71	3176	12233	11986	11803	11556	11373	11895	11465	39	3520	500	8210	10	1	7819826	896	-16.28	5.29	12	0.37	-704.00	2166.00	45000	20230706	-74.53	10270	20231031	11.59	18080	-36.62	20240109	10640	7.71	20240306	45000	-74.53	20230706	10270	11.59	20231031	0.94	N	274400	500	39 억	55429	N	N	37	N	N
88	20240315	101022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11520	-220	5	-1.87	282761440	24690	48.88	11750	11800	11300	15260	8220	11740	11452.41	0.71	2392	12233	11986	11803	11556	11373	11895	11465	39	3520	500	8210	10	1	7819826	901	-16.36	5.32	12	0.32	-704.00	2166.00	45000	20230706	-74.40	10270	20231031	12.17	18080	-36.28	20240109	10640	8.27	20240306	45000	-74.40	20230706	10270	12.17	20231031	0.94	N	274400	500	39 억	55429	N	N	37	N	N
89	20240315	091027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11550	-190	5	-1.62	15293070	1318	2.61	11750	11800	11550	15260	8220	11740	11602.72	0.71	-239	12233	11986	11803	11556	11373	11895	11465	39	3520	500	8210	10	1	7819826	903	-16.41	5.33	12	0.02	-704.00	2166.00	45000	20230706	-74.33	10270	20231031	12.46	18080	-36.12	20240109	10640	8.55	20240306	45000	-74.33	20230706	10270	12.46	20231031	0.94	N	274400	500	39 억	55429	N	N	37	N	N
90	20240314	161010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11740	-130	5	-1.10	595319440	50483	59.73	11800	12050	11620	15430	8310	11870	11792.52	0.89	-14546	12416	12142	11826	11552	11236	12280	11690	39	3560	500	8300	10	1	7819826	918	-16.68	5.42	12	0.65	-704.00	2166.00	45000	20230706	-73.91	10270	20231031	14.31	18080	-35.07	20240109	10640	10.34	20240306	45000	-73.91	20230706	10270	14.31	20231031	0.95	N	274400	500	39 억	69975	N	N	37	N	N
91	20240314	151015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11760	-110	5	-0.93	569426020	48278	57.12	11800	12050	11620	15430	8310	11870	11794.73	0.89	-14592	12416	12142	11826	11552	11236	12280	11690	39	3560	500	8300	10	1	7819826	920	-16.70	5.43	12	0.62	-704.00	2166.00	45000	20230706	-73.87	10270	20231031	14.51	18080	-34.96	20240109	10640	10.53	20240306	45000	-73.87	20230706	10270	14.51	20231031	0.95	N	274400	500	39 억	69975	N	N	19	N	N
92	20240314	141015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11770	-100	5	-0.84	539765130	45762	54.14	11800	12050	11620	15430	8310	11870	11795.05	0.89	-13865	12416	12142	11826	11552	11236	12280	11690	39	3560	500	8300	10	1	7819826	920	-16.72	5.43	12	0.59	-704.00	2166.00	45000	20230706	-73.84	10270	20231031	14.61	18080	-34.90	20240109	10640	10.62	20240306	45000	-73.84	20230706	10270	14.61	20231031	0.95	N	274400	500	39 억	69975	N	N	19	N	N
93	20240314	131012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11640	-230	5	-1.94	499287520	42292	50.04	11800	12050	11640	15430	8310	11870	11805.72	0.89	-13625	12416	12142	11826	11552	11236	12280	11690	39	3560	500	8300	10	1	7819826	910	-16.53	5.37	12	0.54	-704.00	2166.00	45000	20230706	-74.13	10270	20231031	13.34	18080	-35.62	20240109	10640	9.40	20240306	45000	-74.13	20230706	10270	13.34	20231031	0.95	N	274400	500	39 억	69975	N	N	19	N	N
94	20240314	121013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11760	-110	5	-0.93	445473630	37684	44.58	11800	12050	11640	15430	8310	11870	11821.29	0.89	-14321	12416	12142	11826	11552	11236	12280	11690	39	3560	500	8300	10	1	7819826	920	-16.70	5.43	12	0.48	-704.00	2166.00	45000	20230706	-73.87	10270	20231031	14.51	18080	-34.96	20240109	10640	10.53	20240306	45000	-73.87	20230706	10270	14.51	20231031	0.95	N	274400	500	39 억	69975	N	N	19	N	N
95	20240314	111014	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11650	-220	5	-1.85	418757730	35395	41.88	11800	12050	11650	15430	8310	11870	11830.99	0.89	-14470	12416	12142	11826	11552	11236	12280	11690	39	3560	500	8300	10	1	7819826	911	-16.55	5.38	12	0.45	-704.00	2166.00	45000	20230706	-74.11	10270	20231031	13.44	18080	-35.56	20240109	10640	9.49	20240306	45000	-74.11	20230706	10270	13.44	20231031	0.95	N	274400	500	39 억	69975	N	N	19	N	N
96	20240314	101021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11670	-200	5	-1.68	355161440	29942	35.43	11800	12050	11650	15430	8310	11870	11861.65	0.89	-12698	12416	12142	11826	11552	11236	12280	11690	39	3560	500	8300	10	1	7819826	913	-16.58	5.39	12	0.38	-704.00	2166.00	45000	20230706	-74.07	10270	20231031	13.63	18080	-35.45	20240109	10640	9.68	20240306	45000	-74.07	20230706	10270	13.63	20231031	0.95	N	274400	500	39 억	69975	N	N	19	N	N
97	20240314	091019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12010	140	2	1.18	84460540	7048	8.34	11800	12030	11800	15430	8310	11870	11983.62	0.89	-3420	12416	12142	11826	11552	11236	12280	11690	39	3560	500	8300	10	1	7819826	939	-17.06	5.54	12	0.09	-704.00	2166.00	45000	20230706	-73.31	10270	20231031	16.94	18080	-33.57	20240109	10640	12.88	20240306	45000	-73.31	20230706	10270	16.94	20231031	0.95	N	274400	500	39 억	69975	N	N	19	N	N
98	20240313	161001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11870	220	2	1.89	995598780	84321	89.56	11660	12100	11510	15140	8160	11650	11807.25	0.61	21912	12336	11992	11806	11462	11276	11900	11370	39	3490	500	8150	10	1	7819826	928	-16.86	5.48	12	1.08	-704.00	2166.00	45000	20230706	-73.62	10270	20231031	15.58	18080	-34.35	20240109	10640	11.56	20240306	45000	-73.62	20230706	10270	15.58	20231031	0.95	N	274400	500	39 억	48063	N	N	19	N	N
99	20240313	151005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11900	250	2	2.15	975987680	82672	87.81	11660	12100	11510	15140	8160	11650	11805.54	0.61	21973	12336	11992	11806	11462	11276	11900	11370	39	3490	500	8150	10	1	7819826	931	-16.90	5.49	12	1.06	-704.00	2166.00	45000	20230706	-73.56	10270	20231031	15.87	18080	-34.18	20240109	10640	11.84	20240306	45000	-73.56	20230706	10270	15.87	20231031	0.95	N	274400	500	39 억	48063	N	N	0	N	N
100	20240313	141003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11900	250	2	2.15	870763480	73811	78.40	11660	12100	11510	15140	8160	11650	11797.20	0.61	21185	12336	11992	11806	11462	11276	11900	11370	39	3490	500	8150	10	1	7819826	931	-16.90	5.49	12	0.94	-704.00	2166.00	45000	20230706	-73.56	10270	20231031	15.87	18080	-34.18	20240109	10640	11.84	20240306	45000	-73.56	20230706	10270	15.87	20231031	0.95	N	274400	500	39 억	48063	N	N	0	N	N
101	20240313	131012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11800	150	2	1.29	791759150	67095	71.27	11660	12100	11510	15140	8160	11650	11800.57	0.61	21898	12336	11992	11806	11462	11276	11900	11370	39	3490	500	8150	10	1	7819826	923	-16.76	5.45	12	0.86	-704.00	2166.00	45000	20230706	-73.78	10270	20231031	14.90	18080	-34.73	20240109	10640	10.90	20240306	45000	-73.78	20230706	10270	14.90	20231031	0.95	N	274400	500	39 억	48063	N	N	0	N	N
102	20240313	121006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11870	220	2	1.89	728047340	61713	65.55	11660	12100	11510	15140	8160	11650	11797.31	0.61	25252	12336	11992	11806	11462	11276	11900	11370	39	3490	500	8150	10	1	7819826	928	-16.86	5.48	12	0.79	-704.00	2166.00	45000	20230706	-73.62	10270	20231031	15.58	18080	-34.35	20240109	10640	11.56	20240306	45000	-73.62	20230706	10270	15.58	20231031	0.95	N	274400	500	39 억	48063	N	N	0	N	N
103	20240313	111003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12020	370	2	3.18	626457460	53236	56.55	11660	12100	11510	15140	8160	11650	11767.55	0.61	26851	12336	11992	11806	11462	11276	11900	11370	39	3490	500	8150	10	1	7819826	940	-17.07	5.55	12	0.68	-704.00	2166.00	45000	20230706	-73.29	10270	20231031	17.04	18080	-33.52	20240109	10640	12.97	20240306	45000	-73.29	20230706	10270	17.04	20231031	0.95	N	274400	500	39 억	48063	N	N	0	N	N
104	20240313	100959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11790	140	2	1.20	294269480	25278	26.85	11660	11800	11510	15140	8160	11650	11641.33	0.61	10681	12336	11992	11806	11462	11276	11900	11370	39	3490	500	8150	10	1	7819826	922	-16.75	5.44	12	0.32	-704.00	2166.00	45000	20230706	-73.80	10270	20231031	14.80	18080	-34.79	20240109	10640	10.81	20240306	45000	-73.80	20230706	10270	14.80	20231031	0.95	N	274400	500	39 억	48063	N	N	0	N	N
105	20240313	091008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11680	30	2	0.26	57172450	4913	5.22	11660	11800	11560	15140	8160	11650	11636.97	0.61	573	12336	11992	11806	11462	11276	11900	11370	39	3490	500	8150	10	1	7819826	913	-16.59	5.39	12	0.06	-704.00	2166.00	45000	20230706	-74.04	10270	20231031	13.73	18080	-35.40	20240109	10640	9.77	20240306	45000	-74.04	20230706	10270	13.73	20231031	0.95	N	274400	500	39 억	48063	N	N	0	N	N
106	20240312	160953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11650	-250	5	-2.10	1122130850	94054	104.76	11950	12150	11620	15470	8330	11900	11930.87	0.86	-20681	12366	12132	11696	11462	11026	12250	11580	39	3570	500	8330	10	1	7819826	911	-16.55	5.38	12	1.20	-704.00	2166.00	45000	20230706	-74.11	10270	20231031	13.44	18080	-35.56	20240109	10640	9.49	20240306	45000	-74.11	20230706	10270	13.44	20231031	0.93	N	274400	500	39 억	67276	N	N	152	N	N
107	20240312	150950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11650	-250	5	-2.10	1092842380	91541	101.96	11950	12150	11620	15470	8330	11900	11938.28	0.86	-20058	12366	12132	11696	11462	11026	12250	11580	39	3570	500	8330	10	1	7819826	911	-16.55	5.38	12	1.17	-704.00	2166.00	45000	20230706	-74.11	10270	20231031	13.44	18080	-35.56	20240109	10640	9.49	20240306	45000	-74.11	20230706	10270	13.44	20231031	0.93	N	274400	500	39 억	67276	N	N	152	N	N
108	20240312	140941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11930	30	2	0.25	859943950	71798	79.97	11950	12150	11800	15470	8330	11900	11977.27	0.86	-10073	12366	12132	11696	11462	11026	12250	11580	39	3570	500	8330	10	1	7819826	933	-16.95	5.51	12	0.92	-704.00	2166.00	45000	20230706	-73.49	10270	20231031	16.16	18080	-34.02	20240109	10640	12.12	20240306	45000	-73.49	20230706	10270	16.16	20231031	0.93	N	274400	500	39 억	67276	N	N	152	N	N
109	20240312	130904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11870	-30	5	-0.25	819938210	68431	76.22	11950	12150	11800	15470	8330	11900	11981.97	0.86	-9436	12366	12132	11696	11462	11026	12250	11580	39	3570	500	8330	10	1	7819826	928	-16.86	5.48	12	0.88	-704.00	2166.00	45000	20230706	-73.62	10270	20231031	15.58	18080	-34.35	20240109	10640	11.56	20240306	45000	-73.62	20230706	10270	15.58	20231031	0.93	N	274400	500	39 억	67276	N	N	152	N	N
110	20240312	120954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11890	-10	5	-0.08	746101020	62219	69.30	11950	12150	11800	15470	8330	11900	11991.53	0.86	-8457	12366	12132	11696	11462	11026	12250	11580	39	3570	500	8330	10	1	7819826	930	-16.89	5.49	12	0.80	-704.00	2166.00	45000	20230706	-73.58	10270	20231031	15.77	18080	-34.24	20240109	10640	11.75	20240306	45000	-73.58	20230706	10270	15.77	20231031	0.93	N	274400	500	39 억	67276	N	N	152	N	N
111	20240312	110950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11910	10	2	0.08	652464170	54335	60.52	11950	12150	11800	15470	8330	11900	12008.17	0.86	-6332	12366	12132	11696	11462	11026	12250	11580	39	3570	500	8330	10	1	7819826	931	-16.92	5.50	12	0.69	-704.00	2166.00	45000	20230706	-73.53	10270	20231031	15.97	18080	-34.13	20240109	10640	11.94	20240306	45000	-73.53	20230706	10270	15.97	20231031	0.93	N	274400	500	39 억	67276	N	N	152	N	N
112	20240312	100953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12000	100	2	0.84	352302890	29372	32.71	11950	12150	11800	15470	8330	11900	11994.51	0.86	6169	12366	12132	11696	11462	11026	12250	11580	39	3570	500	8330	10	1	7819826	938	-17.05	5.54	12	0.38	-704.00	2166.00	45000	20230706	-73.33	10270	20231031	16.85	18080	-33.63	20240109	10640	12.78	20240306	45000	-73.33	20230706	10270	16.85	20231031	0.93	N	274400	500	39 억	67276	N	N	152	N	N
113	20240312	090951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11960	60	2	0.50	187526600	15586	17.36	11950	12150	11800	15470	8330	11900	12031.73	0.86	4666	12366	12132	11696	11462	11026	12250	11580	39	3570	500	8330	10	1	7819826	935	-16.99	5.52	12	0.20	-704.00	2166.00	45000	20230706	-73.42	10270	20231031	16.46	18080	-33.85	20240109	10640	12.41	20240306	45000	-73.42	20230706	10270	16.46	20231031	0.93	N	274400	500	39 억	67276	N	N	152	N	N
114	20240311	160948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11900	220	2	1.88	1010594490	87378	85.96	11590	11930	11260	15180	8180	11680	11565.37	1.00	-9517	12093	11886	11593	11386	11093	11990	11490	39	3500	500	8170	10	1	7819826	931	-16.90	5.49	12	1.12	-704.00	2166.00	45000	20230706	-73.56	10270	20231031	15.87	18080	-34.18	20240109	10640	11.84	20240306	45000	-73.56	20230706	10270	15.87	20231031	0.93	N	274400	500	39 억	77926	N	N	152	N	N
115	20240311	150946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11870	190	2	1.63	877660590	76213	74.98	11590	11930	11260	15180	8180	11680	11515.89	1.00	-6416	12093	11886	11593	11386	11093	11990	11490	39	3500	500	8170	10	1	7819826	928	-16.86	5.48	12	0.97	-704.00	2166.00	45000	20230706	-73.62	10270	20231031	15.58	18080	-34.35	20240109	10640	11.56	20240306	45000	-73.62	20230706	10270	15.58	20231031	0.93	N	274400	500	39 억	77926	N	N	23	N	N
116	20240311	140945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11690	10	2	0.09	654179300	57267	56.34	11590	11700	11260	15180	8180	11680	11423.32	1.00	-8600	12093	11886	11593	11386	11093	11990	11490	39	3500	500	8170	10	1	7819826	914	-16.61	5.40	12	0.73	-704.00	2166.00	45000	20230706	-74.02	10270	20231031	13.83	18080	-35.34	20240109	10640	9.87	20240306	45000	-74.02	20230706	10270	13.83	20231031	0.93	N	274400	500	39 억	77926	N	N	23	N	N
117	20240311	130945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11350	-330	5	-2.83	471816160	41558	40.89	11590	11590	11260	15180	8180	11680	11353.20	1.00	-12430	12093	11886	11593	11386	11093	11990	11490	39	3500	500	8170	10	1	7819826	888	-16.12	5.24	12	0.53	-704.00	2166.00	45000	20230706	-74.78	10270	20231031	10.52	18080	-37.22	20240109	10640	6.67	20240306	45000	-74.78	20230706	10270	10.52	20231031	0.93	N	274400	500	39 억	77926	N	N	23	N	N
118	20240311	120947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11370	-310	5	-2.65	377710120	33305	32.77	11590	11590	11260	15180	8180	11680	11340.94	1.00	-11004	12093	11886	11593	11386	11093	11990	11490	39	3500	500	8170	10	1	7819826	889	-16.15	5.25	12	0.43	-704.00	2166.00	45000	20230706	-74.73	10270	20231031	10.71	18080	-37.11	20240109	10640	6.86	20240306	45000	-74.73	20230706	10270	10.71	20231031	0.93	N	274400	500	39 억	77926	N	N	23	N	N
119	20240311	110943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11310	-370	5	-3.17	340728700	30054	29.57	11590	11590	11260	15180	8180	11680	11337.22	1.00	-10104	12093	11886	11593	11386	11093	11990	11490	39	3500	500	8170	10	1	7819826	884	-16.07	5.22	12	0.38	-704.00	2166.00	45000	20230706	-74.87	10270	20231031	10.13	18080	-37.44	20240109	10640	6.30	20240306	45000	-74.87	20230706	10270	10.13	20231031	0.93	N	274400	500	39 억	77926	N	N	23	N	N
120	20240311	100934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11330	-350	5	-3.00	210623480	18551	18.25	11590	11590	11300	15180	8180	11680	11353.75	1.00	-3420	12093	11886	11593	11386	11093	11990	11490	39	3500	500	8170	10	1	7819826	886	-16.09	5.23	12	0.24	-704.00	2166.00	45000	20230706	-74.82	10270	20231031	10.32	18080	-37.33	20240109	10640	6.48	20240306	45000	-74.82	20230706	10270	10.32	20231031	0.93	N	274400	500	39 억	77926	N	N	23	N	N
121	20240311	090939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11440	-240	5	-2.05	56322700	4950	4.87	11590	11590	11300	15180	8180	11680	11378.32	1.00	1232	12093	11886	11593	11386	11093	11990	11490	39	3500	500	8170	10	1	7819826	895	-16.25	5.28	12	0.06	-704.00	2166.00	45000	20230706	-74.58	10270	20231031	11.39	18080	-36.73	20240109	10640	7.52	20240306	45000	-74.58	20230706	10270	11.39	20231031	0.93	N	274400	500	39 억	77926	N	N	23	N	N
122	20240308	160943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11680	220	2	1.92	1168400780	101382	135.80	11360	11800	11300	14890	8030	11460	11524.01	0.77	17865	11920	11690	11480	11250	11040	11585	11145	39	3430	500	8020	10	1	7819826	913	-16.59	5.39	12	1.30	-704.00	2166.00	45000	20230706	-74.04	10270	20231031	13.73	18080	-35.40	20240109	10640	9.77	20240306	45000	-74.04	20230706	10270	13.73	20231031	0.89	N	274400	500	39 억	59906	N	N	23	N	N
123	20240308	150943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11670	210	2	1.83	1122563760	97456	130.54	11360	11800	11300	14890	8030	11460	11518.67	0.77	17966	11920	11690	11480	11250	11040	11585	11145	39	3430	500	8020	10	1	7819826	913	-16.58	5.39	12	1.25	-704.00	2166.00	45000	20230706	-74.07	10270	20231031	13.63	18080	-35.45	20240109	10640	9.68	20240306	45000	-74.07	20230706	10270	13.63	20231031	0.89	N	274400	500	39 억	59906	N	N	97	N	N
124	20240308	140934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11700	240	2	2.09	1013503170	88123	118.04	11360	11800	11300	14890	8030	11460	11501.01	0.77	18531	11920	11690	11480	11250	11040	11585	11145	39	3430	500	8020	10	1	7819826	915	-16.62	5.40	12	1.13	-704.00	2166.00	45000	20230706	-74.00	10270	20231031	13.92	18080	-35.29	20240109	10640	9.96	20240306	45000	-74.00	20230706	10270	13.92	20231031	0.89	N	274400	500	39 억	59906	N	N	97	N	N
125	20240308	130931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11540	80	2	0.70	887531880	77308	103.55	11360	11800	11300	14890	8030	11460	11480.47	0.77	17334	11920	11690	11480	11250	11040	11585	11145	39	3430	500	8020	10	1	7819826	902	-16.39	5.33	12	0.99	-704.00	2166.00	45000	20230706	-74.36	10270	20231031	12.37	18080	-36.17	20240109	10640	8.46	20240306	45000	-74.36	20230706	10270	12.37	20231031	0.89	N	274400	500	39 억	59906	N	N	97	N	N
126	20240308	120934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11420	-40	5	-0.35	620851410	54231	72.64	11360	11800	11300	14890	8030	11460	11448.28	0.77	5390	11920	11690	11480	11250	11040	11585	11145	39	3430	500	8020	10	1	7819826	893	-16.22	5.27	12	0.69	-704.00	2166.00	45000	20230706	-74.62	10270	20231031	11.20	18080	-36.84	20240109	10640	7.33	20240306	45000	-74.62	20230706	10270	11.20	20231031	0.89	N	274400	500	39 억	59906	N	N	97	N	N
127	20240308	110936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11320	-140	5	-1.22	550144590	48019	64.32	11360	11800	11300	14890	8030	11460	11456.81	0.77	5722	11920	11690	11480	11250	11040	11585	11145	39	3430	500	8020	10	1	7819826	885	-16.08	5.23	12	0.61	-704.00	2166.00	45000	20230706	-74.84	10270	20231031	10.22	18080	-37.39	20240109	10640	6.39	20240306	45000	-74.84	20230706	10270	10.22	20231031	0.89	N	274400	500	39 억	59906	N	N	97	N	N
128	20240308	100931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11350	-110	5	-0.96	318955910	27626	37.00	11360	11800	11320	14890	8030	11460	11545.50	0.77	2011	11920	11690	11480	11250	11040	11585	11145	39	3430	500	8020	10	1	7819826	888	-16.12	5.24	12	0.35	-704.00	2166.00	45000	20230706	-74.78	10270	20231031	10.52	18080	-37.22	20240109	10640	6.67	20240306	45000	-74.78	20230706	10270	10.52	20231031	0.89	N	274400	500	39 억	59906	N	N	97	N	N
129	20240308	090931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11720	260	2	2.27	81759360	7052	9.45	11360	11800	11360	14890	8030	11460	11593.78	0.77	2803	11920	11690	11480	11250	11040	11585	11145	39	3430	500	8020	10	1	7819826	916	-16.65	5.41	12	0.09	-704.00	2166.00	45000	20230706	-73.96	10270	20231031	14.12	18080	-35.18	20240109	10640	10.15	20240306	45000	-73.96	20230706	10270	14.12	20231031	0.89	N	274400	500	39 억	59906	N	N	97	N	N
130	20240307	160930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11460	-190	5	-1.63	843469830	73512	67.28	11650	11710	11270	15140	8160	11650	11473.93	0.83	-5246	12470	12060	11350	10940	10230	12265	11145	39	3490	500	8150	10	1	7819826	896	-16.28	5.29	12	0.94	-704.00	2166.00	45000	20230706	-74.53	10270	20231031	11.59	18080	-36.62	20240109	10640	7.71	20240306	45000	-74.53	20230706	10270	11.59	20231031	0.89	N	274400	500	39 억	65120	N	N	97	N	N
131	20240307	150911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11590	-60	5	-0.52	803621120	70042	64.10	11650	11710	11270	15140	8160	11650	11473.42	0.83	-6515	12470	12060	11350	10940	10230	12265	11145	39	3490	500	8150	10	1	7819826	906	-16.46	5.35	12	0.90	-704.00	2166.00	45000	20230706	-74.24	10270	20231031	12.85	18080	-35.90	20240109	10640	8.93	20240306	45000	-74.24	20230706	10270	12.85	20231031	0.89	N	274400	500	39 억	65120	N	N	58	N	N
132	20240307	140913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11560	-90	5	-0.77	686980200	59941	54.86	11650	11710	11270	15140	8160	11650	11460.94	0.83	-7080	12470	12060	11350	10940	10230	12265	11145	39	3490	500	8150	10	1	7819826	904	-16.42	5.34	12	0.77	-704.00	2166.00	45000	20230706	-74.31	10270	20231031	12.56	18080	-36.06	20240109	10640	8.65	20240306	45000	-74.31	20230706	10270	12.56	20231031	0.89	N	274400	500	39 억	65120	N	N	58	N	N
133	20240307	130921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11640	-10	5	-0.09	578022080	50555	46.27	11650	11710	11270	15140	8160	11650	11433.53	0.83	-1959	12470	12060	11350	10940	10230	12265	11145	39	3490	500	8150	10	1	7819826	910	-16.53	5.37	12	0.65	-704.00	2166.00	45000	20230706	-74.13	10270	20231031	13.34	18080	-35.62	20240109	10640	9.40	20240306	45000	-74.13	20230706	10270	13.34	20231031	0.89	N	274400	500	39 억	65120	N	N	58	N	N
134	20240307	120925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11300	-350	5	-3.00	476935960	41791	38.25	11650	11680	11300	15140	8160	11650	11412.41	0.83	-5249	12470	12060	11350	10940	10230	12265	11145	39	3490	500	8150	10	1	7819826	884	-16.05	5.22	12	0.53	-704.00	2166.00	45000	20230706	-74.89	10270	20231031	10.03	18080	-37.50	20240109	10640	6.20	20240306	45000	-74.89	20230706	10270	10.03	20231031	0.89	N	274400	500	39 억	65120	N	N	58	N	N
135	20240307	110930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11460	-190	5	-1.63	356894720	31212	28.57	11650	11680	11300	15140	8160	11650	11434.54	0.83	-4878	12470	12060	11350	10940	10230	12265	11145	39	3490	500	8150	10	1	7819826	896	-16.28	5.29	12	0.40	-704.00	2166.00	45000	20230706	-74.53	10270	20231031	11.59	18080	-36.62	20240109	10640	7.71	20240306	45000	-74.53	20230706	10270	11.59	20231031	0.89	N	274400	500	39 억	65120	N	N	58	N	N
136	20240307	100923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11430	-220	5	-1.89	246144880	21515	19.69	11650	11680	11300	15140	8160	11650	11440.62	0.83	-6265	12470	12060	11350	10940	10230	12265	11145	39	3490	500	8150	10	1	7819826	894	-16.24	5.28	12	0.28	-704.00	2166.00	45000	20230706	-74.60	10270	20231031	11.30	18080	-36.78	20240109	10640	7.42	20240306	45000	-74.60	20230706	10270	11.30	20231031	0.89	N	274400	500	39 억	65120	N	N	58	N	N
137	20240307	090926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11540	-110	5	-0.94	33023300	2852	2.61	11650	11660	11520	15140	8160	11650	11579.00	0.83	-197	12470	12060	11350	10940	10230	12265	11145	39	3490	500	8150	10	1	7819826	902	-16.39	5.33	12	0.04	-704.00	2166.00	45000	20230706	-74.36	10270	20231031	12.37	18080	-36.17	20240109	10640	8.46	20240306	45000	-74.36	20230706	10270	12.37	20231031	0.89	N	274400	500	39 억	65120	N	N	58	N	N
138	20240306	160918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11650	760	2	6.98	1239440910	108431	148.50	10890	11760	10640	14150	7630	10890	11430.10	0.60	18963	11310	11100	10990	10780	10670	11045	10725	39	3260	500	7620	10	1	7819826	911	-16.55	5.38	12	1.39	-704.00	2166.00	45000	20230706	-74.11	10270	20231031	13.44	18080	-35.56	20240109	10640	9.49	20240306	45000	-74.11	20230706	10270	13.44	20231031	0.91	N	274400	500	39 억	46706	N	N	58	N	N
139	20240306	150919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11620	730	2	6.70	1143185040	100196	137.22	10890	11760	10640	14150	7630	10890	11409.49	0.60	19168	11310	11100	10990	10780	10670	11045	10725	39	3260	500	7620	10	1	7819826	909	-16.51	5.36	12	1.28	-704.00	2166.00	45000	20230706	-74.18	10270	20231031	13.15	18080	-35.73	20240109	10640	9.21	20240306	45000	-74.18	20230706	10270	13.15	20231031	0.91	N	274400	500	39 억	46706	N	N	18	N	N
140	20240306	140926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11470	580	2	5.33	1042954230	91555	125.39	10890	11760	10640	14150	7630	10890	11391.56	0.60	15601	11310	11100	10990	10780	10670	11045	10725	39	3260	500	7620	10	1	7819826	897	-16.29	5.30	12	1.17	-704.00	2166.00	45000	20230706	-74.51	10270	20231031	11.68	18080	-36.56	20240109	10640	7.80	20240306	45000	-74.51	20230706	10270	11.68	20231031	0.91	N	274400	500	39 억	46706	N	N	18	N	N
141	20240306	130927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11460	570	2	5.23	975347320	85660	117.32	10890	11760	10640	14150	7630	10890	11386.26	0.60	14174	11310	11100	10990	10780	10670	11045	10725	39	3260	500	7620	10	1	7819826	896	-16.28	5.29	12	1.10	-704.00	2166.00	45000	20230706	-74.53	10270	20231031	11.59	18080	-36.62	20240109	10640	7.71	20240306	45000	-74.53	20230706	10270	11.59	20231031	0.91	N	274400	500	39 억	46706	N	N	18	N	N
142	20240306	120925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11500	610	2	5.60	937156430	82333	112.76	10890	11760	10640	14150	7630	10890	11382.51	0.60	14170	11310	11100	10990	10780	10670	11045	10725	39	3260	500	7620	10	1	7819826	899	-16.34	5.31	12	1.05	-704.00	2166.00	45000	20230706	-74.44	10270	20231031	11.98	18080	-36.39	20240109	10640	8.08	20240306	45000	-74.44	20230706	10270	11.98	20231031	0.91	N	274400	500	39 억	46706	N	N	18	N	N
143	20240306	110922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11610	720	2	6.61	723457770	63951	87.58	10890	11740	10640	14150	7630	10890	11312.69	0.60	12654	11310	11100	10990	10780	10670	11045	10725	39	3260	500	7620	10	1	7819826	908	-16.49	5.36	12	0.82	-704.00	2166.00	45000	20230706	-74.20	10270	20231031	13.05	18080	-35.79	20240109	10640	9.12	20240306	45000	-74.20	20230706	10270	13.05	20231031	0.91	N	274400	500	39 억	46706	N	N	18	N	N
144	20240306	100901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11400	510	2	4.68	358279870	32231	44.14	10890	11420	10640	14150	7630	10890	11116.00	0.60	7313	11310	11100	10990	10780	10670	11045	10725	39	3260	500	7620	10	1	7819826	891	-16.19	5.26	12	0.41	-704.00	2166.00	45000	20230706	-74.67	10270	20231031	11.00	18080	-36.95	20240109	10640	7.14	20240306	45000	-74.67	20230706	10270	11.00	20231031	0.91	N	274400	500	39 억	46706	N	N	18	N	N
145	20240306	090918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10840	-50	5	-0.46	63688710	5905	8.09	10890	10900	10640	14150	7630	10890	10785.56	0.60	993	11310	11100	10990	10780	10670	11045	10725	39	3260	500	7620	10	1	7819826	848	-15.40	5.00	12	0.08	-704.00	2166.00	45000	20230706	-75.91	10270	20231031	5.55	18080	-40.04	20240109	10640	1.88	20240306	45000	-75.91	20230706	10270	5.55	20231031	0.91	N	274400	500	39 억	46706	N	N	18	N	N
146	20240305	160914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10890	-250	5	-2.24	797587250	72852	122.85	11160	11200	10880	14480	7800	11140	10948.13	0.54	4779	11873	11506	11293	10926	10713	11400	10820	39	3340	500	7790	10	1	7819826	852	-15.47	5.03	12	0.93	-704.00	2166.00	45000	20230706	-75.80	10270	20231031	6.04	18080	-39.77	20240109	10880	0.09	20240305	45000	-75.80	20230706	10270	6.04	20231031	0.92	N	274400	500	39 억	41927	N	N	18	N	N
147	20240305	150914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10920	-220	5	-1.97	748160450	68318	115.20	11160	11200	10880	14480	7800	11140	10951.07	0.54	4513	11873	11506	11293	10926	10713	11400	10820	39	3340	500	7790	10	1	7819826	854	-15.51	5.04	12	0.87	-704.00	2166.00	45000	20230706	-75.73	10270	20231031	6.33	18080	-39.60	20240109	10880	0.37	20240305	45000	-75.73	20230706	10270	6.33	20231031	0.92	N	274400	500	39 억	41927	N	N	13	N	N
148	20240305	140902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10990	-150	5	-1.35	652734040	59585	100.48	11160	11200	10880	14480	7800	11140	10954.59	0.54	3842	11873	11506	11293	10926	10713	11400	10820	39	3340	500	7790	10	1	7819826	859	-15.61	5.07	12	0.76	-704.00	2166.00	45000	20230706	-75.58	10270	20231031	7.01	18080	-39.21	20240109	10880	1.01	20240305	45000	-75.58	20230706	10270	7.01	20231031	0.92	N	274400	500	39 억	41927	N	N	13	N	N
149	20240305	130904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10980	-160	5	-1.44	585917090	53494	90.20	11160	11200	10880	14480	7800	11140	10952.86	0.54	4649	11873	11506	11293	10926	10713	11400	10820	39	3340	500	7790	10	1	7819826	859	-15.60	5.07	12	0.68	-704.00	2166.00	45000	20230706	-75.60	10270	20231031	6.91	18080	-39.27	20240109	10880	0.92	20240305	45000	-75.60	20230706	10270	6.91	20231031	0.92	N	274400	500	39 억	41927	N	N	13	N	N
150	20240305	120908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10950	-190	5	-1.71	518627760	47367	79.87	11160	11200	10880	14480	7800	11140	10949.03	0.54	2251	11873	11506	11293	10926	10713	11400	10820	39	3340	500	7790	10	1	7819826	856	-15.55	5.06	12	0.61	-704.00	2166.00	45000	20230706	-75.67	10270	20231031	6.62	18080	-39.44	20240109	10880	0.64	20240305	45000	-75.67	20230706	10270	6.62	20231031	0.92	N	274400	500	39 억	41927	N	N	13	N	N
151	20240305	110907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10960	-180	5	-1.62	318825440	29069	49.02	11160	11200	10880	14480	7800	11140	10967.73	0.54	685	11873	11506	11293	10926	10713	11400	10820	39	3340	500	7790	10	1	7819826	857	-15.57	5.06	12	0.37	-704.00	2166.00	45000	20230706	-75.64	10270	20231031	6.72	18080	-39.38	20240109	10880	0.74	20240305	45000	-75.64	20230706	10270	6.72	20231031	0.92	N	274400	500	39 억	41927	N	N	13	N	N
152	20240305	100904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11030	-110	5	-0.99	206015690	18789	31.68	11160	11200	10880	14480	7800	11140	10964.45	0.54	-2942	11873	11506	11293	10926	10713	11400	10820	39	3340	500	7790	10	1	7819826	863	-15.67	5.09	12	0.24	-704.00	2166.00	45000	20230706	-75.49	10270	20231031	7.40	18080	-38.99	20240109	10880	1.38	20240305	45000	-75.49	20230706	10270	7.40	20231031	0.92	N	274400	500	39 억	41927	N	N	13	N	N
153	20240305	090904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11130	-10	5	-0.09	23765650	2146	3.62	11160	11200	11010	14480	7800	11140	11073.59	0.54	-231	11873	11506	11293	10926	10713	11400	10820	39	3340	500	7790	10	1	7819826	870	-15.81	5.14	12	0.03	-704.00	2166.00	45000	20230706	-75.27	10270	20231031	8.37	18080	-38.44	20240109	10930	1.83	20240229	45000	-75.27	20230706	10270	8.37	20231031	0.92	N	274400	500	39 억	41927	N	N	13	N	N
154	20240304	160905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11140	120	2	1.09	666413520	58984	70.64	11490	11660	11080	14320	7720	11020	11298.79	0.54	-317	11360	11190	11060	10890	10760	11125	10825	39	3300	500	7710	10	1	7819826	871	-15.82	5.14	12	0.75	-704.00	2166.00	45000	20230706	-75.24	10270	20231031	8.47	18080	-38.38	20240109	10930	1.92	20240229	45000	-75.24	20230706	10270	8.47	20231031	0.92	N	274400	500	39 억	42244	N	N	13	N	N
155	20240304	150901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11150	130	2	1.18	635315250	56196	67.30	11490	11660	11080	14320	7720	11020	11305.35	0.54	-281	11360	11190	11060	10890	10760	11125	10825	39	3300	500	7710	10	1	7819826	872	-15.84	5.15	12	0.72	-704.00	2166.00	45000	20230706	-75.22	10270	20231031	8.57	18080	-38.33	20240109	10930	2.01	20240229	45000	-75.22	20230706	10270	8.57	20231031	0.92	N	274400	500	39 억	42244	N	N	31	N	N
156	20240304	140828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11170	150	2	1.36	542543850	47852	57.31	11490	11660	11110	14320	7720	11020	11337.96	0.54	1296	11360	11190	11060	10890	10760	11125	10825	39	3300	500	7710	10	1	7819826	873	-15.87	5.16	12	0.61	-704.00	2166.00	45000	20230706	-75.18	10270	20231031	8.76	18080	-38.22	20240109	10930	2.20	20240229	45000	-75.18	20230706	10270	8.76	20231031	0.92	N	274400	500	39 억	42244	N	N	31	N	N
157	20240304	130855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11190	170	2	1.54	502288270	44247	52.99	11490	11660	11160	14320	7720	11020	11351.92	0.54	1661	11360	11190	11060	10890	10760	11125	10825	39	3300	500	7710	10	1	7819826	875	-15.89	5.17	12	0.57	-704.00	2166.00	45000	20230706	-75.13	10270	20231031	8.96	18080	-38.11	20240109	10930	2.38	20240229	45000	-75.13	20230706	10270	8.96	20231031	0.92	N	274400	500	39 억	42244	N	N	31	N	N
158	20240304	120830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11290	270	2	2.45	390739200	34312	41.09	11490	11660	11200	14320	7720	11020	11387.83	0.54	2846	11360	11190	11060	10890	10760	11125	10825	39	3300	500	7710	10	1	7819826	883	-16.04	5.21	12	0.44	-704.00	2166.00	45000	20230706	-74.91	10270	20231031	9.93	18080	-37.56	20240109	10930	3.29	20240229	45000	-74.91	20230706	10270	9.93	20231031	0.92	N	274400	500	39 억	42244	N	N	31	N	N
159	20240304	110848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11220	200	2	1.81	368139710	32305	38.69	11490	11660	11200	14320	7720	11020	11395.75	0.54	3350	11360	11190	11060	10890	10760	11125	10825	39	3300	500	7710	10	1	7819826	877	-15.94	5.18	12	0.41	-704.00	2166.00	45000	20230706	-75.07	10270	20231031	9.25	18080	-37.94	20240109	10930	2.65	20240229	45000	-75.07	20230706	10270	9.25	20231031	0.92	N	274400	500	39 억	42244	N	N	31	N	N
160	20240304	100849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11310	290	2	2.63	289970150	25384	30.40	11490	11660	11200	14320	7720	11020	11423.34	0.54	5433	11360	11190	11060	10890	10760	11125	10825	39	3300	500	7710	10	1	7819826	884	-16.07	5.22	12	0.32	-704.00	2166.00	45000	20230706	-74.87	10270	20231031	10.13	18080	-37.44	20240109	10930	3.48	20240229	45000	-74.87	20230706	10270	10.13	20231031	0.92	N	274400	500	39 억	42244	N	N	31	N	N
161	20240304	090850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11400	380	2	3.45	104153450	9116	10.92	11490	11490	11200	14320	7720	11020	11425.35	0.54	-1146	11360	11190	11060	10890	10760	11125	10825	39	3300	500	7710	10	1	7819826	891	-16.19	5.26	12	0.12	-704.00	2166.00	45000	20230706	-74.67	10270	20231031	11.00	18080	-36.95	20240109	10930	4.30	20240229	45000	-74.67	20230706	10270	11.00	20231031	0.92	N	274400	500	39 억	42244	N	N	31	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History