KissMeData/201490/price/prices-20240301.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	marginalRateClassCode	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	160922	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	-35	5	-1.26	211635000	76983	63.52	2775	2775	2735	3605	1945	2775	2749.11	0.90	-37094	2808	2791	2773	2756	2738	2782	2747	156	830	500	2050	5	1	31257770	856	9.89	0.71	12	0.25	277.00	3872.00	4180	20230417	-34.45	2540	20231004	7.87	3480	-21.26	20240131	2735	0.18	20240329	4180	-34.45	20230417	2540	7.87	20231004	6.18	N	201490	500	156 억	281805	N	N	1	N	N
3	20240329	150924	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2755	-20	5	-0.72	196065335	71303	58.84	2775	2775	2735	3605	1945	2775	2749.75	0.90	-37024	2808	2791	2773	2756	2738	2782	2747	156	830	500	2050	5	1	31257770	861	9.95	0.71	12	0.23	277.00	3872.00	4180	20230417	-34.09	2540	20231004	8.46	3480	-20.83	20240131	2735	0.73	20240329	4180	-34.09	20230417	2540	8.46	20231004	6.18	N	201490	500	156 억	281805	N	N	1	N	N
4	20240329	140919	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2745	-30	5	-1.08	163646490	59494	49.09	2775	2775	2735	3605	1945	2775	2750.64	0.90	-30145	2808	2791	2773	2756	2738	2782	2747	156	830	500	2050	5	1	31257770	858	9.91	0.71	12	0.19	277.00	3872.00	4180	20230417	-34.33	2540	20231004	8.07	3480	-21.12	20240131	2735	0.37	20240329	4180	-34.33	20230417	2540	8.07	20231004	6.18	N	201490	500	156 억	281805	N	N	1	N	N
5	20240329	130906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	-35	5	-1.26	134839815	48981	40.42	2775	2775	2735	3605	1945	2775	2752.90	0.90	-25589	2808	2791	2773	2756	2738	2782	2747	156	830	500	2050	5	1	31257770	856	9.89	0.71	12	0.16	277.00	3872.00	4180	20230417	-34.45	2540	20231004	7.87	3480	-21.26	20240131	2735	0.18	20240329	4180	-34.45	20230417	2540	7.87	20231004	6.18	N	201490	500	156 억	281805	N	N	1	N	N
6	20240329	120916	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2755	-20	5	-0.72	109774040	39840	32.87	2775	2775	2745	3605	1945	2775	2755.37	0.90	-19748	2808	2791	2773	2756	2738	2782	2747	156	830	500	2050	5	1	31257770	861	9.95	0.71	12	0.13	277.00	3872.00	4180	20230417	-34.09	2540	20231004	8.46	3480	-20.83	20240131	2745	0.36	20240329	4180	-34.09	20230417	2540	8.46	20231004	6.18	N	201490	500	156 억	281805	N	N	1	N	N
7	20240329	110904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2750	-25	5	-0.90	85617740	31063	25.63	2775	2775	2745	3605	1945	2775	2756.26	0.90	-11415	2808	2791	2773	2756	2738	2782	2747	156	830	500	2050	5	1	31257770	860	9.93	0.71	12	0.10	277.00	3872.00	4180	20230417	-34.21	2540	20231004	8.27	3480	-20.98	20240131	2745	0.18	20240329	4180	-34.21	20230417	2540	8.27	20231004	6.18	N	201490	500	156 억	281805	N	N	1	N	N
8	20240329	100905	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2760	-15	5	-0.54	45242435	16423	13.55	2775	2775	2745	3605	1945	2775	2754.82	0.90	-5649	2808	2791	2773	2756	2738	2782	2747	156	830	500	2050	5	1	31257770	863	9.96	0.71	12	0.05	277.00	3872.00	4180	20230417	-33.97	2540	20231004	8.66	3480	-20.69	20240131	2745	0.55	20240329	4180	-33.97	20230417	2540	8.66	20231004	6.18	N	201490	500	156 억	281805	N	N	1	N	N
9	20240329	090905	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2775	0	3	0.00	2323030	839	0.69	2775	2775	2755	3605	1945	2775	2768.81	0.90	-86	2808	2791	2773	2756	2738	2782	2747	156	830	500	2050	5	1	31257770	867	10.02	0.72	12	0.00	277.00	3872.00	4180	20230417	-33.61	2540	20231004	9.25	3480	-20.26	20240131	2755	0.73	20240329	4180	-33.61	20230417	2540	9.25	20231004	6.18	N	201490	500	156 억	281805	N	N	1	N	N
10	20240328	160911	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2775	-15	5	-0.54	335066395	121159	110.36	2785	2790	2755	3625	1955	2790	2765.48	0.88	5481	2820	2805	2780	2765	2740	2810	2770	156	835	500	2060	5	1	31257770	867	10.02	0.72	12	0.39	277.00	3872.00	4180	20230417	-33.61	2540	20231004	9.25	3480	-20.26	20240131	2755	0.73	20240328	4180	-33.61	20230417	2540	9.25	20231004	6.13	N	201490	500	156 억	276324	N	N	1	N	N
11	20240328	150911	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2765	-25	5	-0.90	314299705	113657	103.53	2785	2790	2755	3625	1955	2790	2765.33	0.88	6542	2820	2805	2780	2765	2740	2810	2770	156	835	500	2060	5	1	31257770	864	9.98	0.71	12	0.36	277.00	3872.00	4180	20230417	-33.85	2540	20231004	8.86	3480	-20.55	20240131	2755	0.36	20240328	4180	-33.85	20230417	2540	8.86	20231004	6.13	N	201490	500	156 억	276324	N	N	2	N	N
12	20240328	140900	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2760	-30	5	-1.08	295270590	106763	97.25	2785	2790	2755	3625	1955	2790	2765.66	0.88	7525	2820	2805	2780	2765	2740	2810	2770	156	835	500	2060	5	1	31257770	863	9.96	0.71	12	0.34	277.00	3872.00	4180	20230417	-33.97	2540	20231004	8.66	3480	-20.69	20240131	2755	0.18	20240328	4180	-33.97	20230417	2540	8.66	20231004	6.13	N	201490	500	156 억	276324	N	N	2	N	N
13	20240328	130900	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	-20	5	-0.72	208276295	75246	68.54	2785	2790	2755	3625	1955	2790	2767.93	0.88	7697	2820	2805	2780	2765	2740	2810	2770	156	835	500	2060	5	1	31257770	866	10.00	0.72	12	0.24	277.00	3872.00	4180	20230417	-33.73	2540	20231004	9.06	3480	-20.40	20240131	2755	0.54	20240328	4180	-33.73	20230417	2540	9.06	20231004	6.13	N	201490	500	156 억	276324	N	N	2	N	N
14	20240328	120904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2775	-15	5	-0.54	183978675	66456	60.53	2785	2790	2755	3625	1955	2790	2768.42	0.88	7703	2820	2805	2780	2765	2740	2810	2770	156	835	500	2060	5	1	31257770	867	10.02	0.72	12	0.21	277.00	3872.00	4180	20230417	-33.61	2540	20231004	9.25	3480	-20.26	20240131	2755	0.73	20240328	4180	-33.61	20230417	2540	9.25	20231004	6.13	N	201490	500	156 억	276324	N	N	2	N	N
15	20240328	110907	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2765	-25	5	-0.90	101788760	36739	33.46	2785	2790	2760	3625	1955	2790	2770.57	0.88	3234	2820	2805	2780	2765	2740	2810	2770	156	835	500	2060	5	1	31257770	864	9.98	0.71	12	0.12	277.00	3872.00	4180	20230417	-33.85	2540	20231004	8.86	3480	-20.55	20240131	2755	0.36	20240327	4180	-33.85	20230417	2540	8.86	20231004	6.13	N	201490	500	156 억	276324	N	N	2	N	N
16	20240328	100920	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2780	-10	5	-0.36	43889060	15829	14.42	2785	2790	2760	3625	1955	2790	2772.66	0.88	367	2820	2805	2780	2765	2740	2810	2770	156	835	500	2060	5	1	31257770	869	10.04	0.72	12	0.05	277.00	3872.00	4180	20230417	-33.49	2540	20231004	9.45	3480	-20.11	20240131	2755	0.91	20240327	4180	-33.49	20230417	2540	9.45	20231004	6.13	N	201490	500	156 억	276324	N	N	2	N	N
17	20240328	090919	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2775	-15	5	-0.54	10309120	3728	3.40	2785	2785	2760	3625	1955	2790	2765.10	0.88	204	2820	2805	2780	2765	2740	2810	2770	156	835	500	2060	5	1	31257770	867	10.02	0.72	12	0.01	277.00	3872.00	4180	20230417	-33.61	2540	20231004	9.25	3480	-20.26	20240131	2755	0.73	20240327	4180	-33.61	20230417	2540	9.25	20231004	6.13	N	201490	500	156 억	276324	N	N	2	N	N
18	20240327	160914	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2790	0	3	0.00	303448895	109493	111.39	2790	2795	2755	3625	1955	2790	2771.40	0.90	-4060	2826	2807	2791	2772	2756	2800	2765	156	835	500	2060	5	1	31257770	872	10.07	0.72	12	0.35	277.00	3872.00	4180	20230417	-33.25	2540	20231004	9.84	3480	-19.83	20240131	2755	1.27	20240327	4180	-33.25	20230417	2540	9.84	20231004	6.06	N	201490	500	156 억	280338	N	N	2	N	N
19	20240327	150917	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2775	-15	5	-0.54	248347105	89685	91.24	2790	2795	2755	3625	1955	2790	2769.10	0.90	-2092	2826	2807	2791	2772	2756	2800	2765	156	835	500	2060	5	1	31257770	867	10.02	0.72	12	0.29	277.00	3872.00	4180	20230417	-33.61	2540	20231004	9.25	3480	-20.26	20240131	2755	0.73	20240327	4180	-33.61	20230417	2540	9.25	20231004	6.06	N	201490	500	156 억	280338	N	N	2	N	N
20	20240327	140916	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	-20	5	-0.72	223016700	80522	81.92	2790	2795	2755	3625	1955	2790	2769.64	0.90	-2373	2826	2807	2791	2772	2756	2800	2765	156	835	500	2060	5	1	31257770	866	10.00	0.72	12	0.26	277.00	3872.00	4180	20230417	-33.73	2540	20231004	9.06	3480	-20.40	20240131	2755	0.54	20240327	4180	-33.73	20230417	2540	9.06	20231004	6.06	N	201490	500	156 억	280338	N	N	2	N	N
21	20240327	130914	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2765	-25	5	-0.90	179853015	64902	66.03	2790	2795	2760	3625	1955	2790	2771.15	0.90	-2926	2826	2807	2791	2772	2756	2800	2765	156	835	500	2060	5	1	31257770	864	9.98	0.71	12	0.21	277.00	3872.00	4180	20230417	-33.85	2540	20231004	8.86	3480	-20.55	20240131	2760	0.18	20240327	4180	-33.85	20230417	2540	8.86	20231004	6.06	N	201490	500	156 억	280338	N	N	2	N	N
22	20240327	120915	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2760	-30	5	-1.08	134747530	48596	49.44	2790	2795	2760	3625	1955	2790	2772.81	0.90	-2608	2826	2807	2791	2772	2756	2800	2765	156	835	500	2060	5	1	31257770	863	9.96	0.71	12	0.16	277.00	3872.00	4180	20230417	-33.97	2540	20231004	8.66	3480	-20.69	20240131	2760	0.00	20240327	4180	-33.97	20230417	2540	8.66	20231004	6.06	N	201490	500	156 억	280338	N	N	2	N	N
23	20240327	110913	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	-20	5	-0.72	108167310	38971	39.65	2790	2795	2765	3625	1955	2790	2775.58	0.90	-2515	2826	2807	2791	2772	2756	2800	2765	156	835	500	2060	5	1	31257770	866	10.00	0.72	12	0.12	277.00	3872.00	4180	20230417	-33.73	2540	20231004	9.06	3480	-20.40	20240131	2765	0.18	20240327	4180	-33.73	20230417	2540	9.06	20231004	6.06	N	201490	500	156 억	280338	N	N	2	N	N
24	20240327	100910	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2775	-15	5	-0.54	55833480	20109	20.46	2790	2795	2765	3625	1955	2790	2776.54	0.90	1907	2826	2807	2791	2772	2756	2800	2765	156	835	500	2060	5	1	31257770	867	10.02	0.72	12	0.06	277.00	3872.00	4180	20230417	-33.61	2540	20231004	9.25	3480	-20.26	20240131	2765	0.36	20240327	4180	-33.61	20230417	2540	9.25	20231004	6.06	N	201490	500	156 억	280338	N	N	2	N	N
25	20240327	090915	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2785	-5	5	-0.18	5353660	1922	1.96	2790	2790	2780	3625	1955	2790	2785.46	0.90	-48	2826	2807	2791	2772	2756	2800	2765	156	835	500	2060	5	1	31257770	871	10.05	0.72	12	0.01	277.00	3872.00	4180	20230417	-33.37	2540	20231004	9.65	3480	-19.97	20240131	2765	0.72	20240320	4180	-33.37	20230417	2540	9.65	20231004	6.06	N	201490	500	156 억	280338	N	N	2	N	N
26	20240326	160809	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2790	-5	5	-0.18	273125625	97960	126.41	2795	2810	2775	3630	1960	2795	2788.08	0.91	-35929	2841	2817	2801	2777	2761	2810	2770	156	835	500	2060	5	1	31257770	872	10.07	0.72	12	0.31	277.00	3872.00	4180	20230417	-33.25	2540	20231004	9.84	3480	-19.83	20240131	2765	0.90	20240320	4180	-33.25	20230417	2540	9.84	20231004	6.11	N	201490	500	156 억	285571	N	N	2	N	N
27	20240326	150903	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2780	-15	5	-0.54	258361950	92663	119.58	2795	2810	2775	3630	1960	2795	2788.19	0.91	-35057	2841	2817	2801	2777	2761	2810	2770	156	835	500	2060	5	1	31257770	869	10.04	0.72	12	0.30	277.00	3872.00	4180	20230417	-33.49	2540	20231004	9.45	3480	-20.11	20240131	2765	0.54	20240320	4180	-33.49	20230417	2540	9.45	20231004	6.11	N	201490	500	156 억	285571	N	N	3	N	N
28	20240326	140901	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2800	5	2	0.18	213317725	76449	98.65	2795	2810	2775	3630	1960	2795	2790.33	0.91	-31392	2841	2817	2801	2777	2761	2810	2770	156	835	500	2060	5	1	31257770	875	10.11	0.72	12	0.24	277.00	3872.00	4180	20230417	-33.01	2540	20231004	10.24	3480	-19.54	20240131	2765	1.27	20240320	4180	-33.01	20230417	2540	10.24	20231004	6.11	N	201490	500	156 억	285571	N	N	3	N	N
29	20240326	130856	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2790	-5	5	-0.18	182632590	65416	84.42	2795	2810	2775	3630	1960	2795	2791.86	0.91	-23308	2841	2817	2801	2777	2761	2810	2770	156	835	500	2060	5	1	31257770	872	10.07	0.72	12	0.21	277.00	3872.00	4180	20230417	-33.25	2540	20231004	9.84	3480	-19.83	20240131	2765	0.90	20240320	4180	-33.25	20230417	2540	9.84	20231004	6.11	N	201490	500	156 억	285571	N	N	3	N	N
30	20240326	120857	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2785	-10	5	-0.36	135159415	48372	62.42	2795	2810	2780	3630	1960	2795	2794.17	0.91	-9952	2841	2817	2801	2777	2761	2810	2770	156	835	500	2060	5	1	31257770	871	10.05	0.72	12	0.15	277.00	3872.00	4180	20230417	-33.37	2540	20231004	9.65	3480	-19.97	20240131	2765	0.72	20240320	4180	-33.37	20230417	2540	9.65	20231004	6.11	N	201490	500	156 억	285571	N	N	3	N	N
31	20240326	110853	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2795	0	3	0.00	85834720	30700	39.62	2795	2810	2780	3630	1960	2795	2795.92	0.91	-3854	2841	2817	2801	2777	2761	2810	2770	156	835	500	2060	5	1	31257770	874	10.09	0.72	12	0.10	277.00	3872.00	4180	20230417	-33.13	2540	20231004	10.04	3480	-19.68	20240131	2765	1.08	20240320	4180	-33.13	20230417	2540	10.04	20231004	6.11	N	201490	500	156 억	285571	N	N	3	N	N
32	20240326	100903	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2800	5	2	0.18	23479015	8413	10.86	2795	2805	2780	3630	1960	2795	2790.80	0.91	-4028	2841	2817	2801	2777	2761	2810	2770	156	835	500	2060	5	1	31257770	875	10.11	0.72	12	0.03	277.00	3872.00	4180	20230417	-33.01	2540	20231004	10.24	3480	-19.54	20240131	2765	1.27	20240320	4180	-33.01	20230417	2540	10.24	20231004	6.11	N	201490	500	156 억	285571	N	N	3	N	N
33	20240326	090903	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2800	5	2	0.18	8594915	3079	3.97	2795	2800	2785	3630	1960	2795	2791.46	0.91	-1936	2841	2817	2801	2777	2761	2810	2770	156	835	500	2060	5	1	31257770	875	10.11	0.72	12	0.01	277.00	3872.00	4180	20230417	-33.01	2540	20231004	10.24	3480	-19.54	20240131	2765	1.27	20240320	4180	-33.01	20230417	2540	10.24	20231004	6.11	N	201490	500	156 억	285571	N	N	3	N	N
34	20240325	160933	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2795	-20	5	-0.71	216903405	77433	112.00	2820	2825	2785	3655	1975	2815	2801.18	0.92	-579	2865	2840	2805	2780	2745	2852	2792	156	840	500	2080	5	1	31257770	874	10.09	0.72	12	0.25	277.00	3872.00	4180	20230417	-33.13	2540	20231004	10.04	3480	-19.68	20240131	2765	1.08	20240320	4180	-33.13	20230417	2540	10.04	20231004	6.10	N	201490	500	156 억	286150	N	N	3	N	N
35	20240325	150935	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2790	-25	5	-0.89	208617180	74467	107.71	2820	2825	2785	3655	1975	2815	2801.47	0.92	-540	2865	2840	2805	2780	2745	2852	2792	156	840	500	2080	5	1	31257770	872	10.07	0.72	12	0.24	277.00	3872.00	4180	20230417	-33.25	2540	20231004	9.84	3480	-19.83	20240131	2765	0.90	20240320	4180	-33.25	20230417	2540	9.84	20231004	6.10	N	201490	500	156 억	286150	N	N	2	N	N
36	20240325	140932	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2795	-20	5	-0.71	175501220	62591	90.53	2820	2825	2790	3655	1975	2815	2803.94	0.92	-1904	2865	2840	2805	2780	2745	2852	2792	156	840	500	2080	5	1	31257770	874	10.09	0.72	12	0.20	277.00	3872.00	4180	20230417	-33.13	2540	20231004	10.04	3480	-19.68	20240131	2765	1.08	20240320	4180	-33.13	20230417	2540	10.04	20231004	6.10	N	201490	500	156 억	286150	N	N	2	N	N
37	20240325	130933	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2795	-20	5	-0.71	144647050	51547	74.56	2820	2825	2790	3655	1975	2815	2806.12	0.92	-1556	2865	2840	2805	2780	2745	2852	2792	156	840	500	2080	5	1	31257770	874	10.09	0.72	12	0.16	277.00	3872.00	4180	20230417	-33.13	2540	20231004	10.04	3480	-19.68	20240131	2765	1.08	20240320	4180	-33.13	20230417	2540	10.04	20231004	6.10	N	201490	500	156 억	286150	N	N	2	N	N
38	20240325	120936	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2795	-20	5	-0.71	123162910	43855	63.43	2820	2825	2790	3655	1975	2815	2808.41	0.92	-1717	2865	2840	2805	2780	2745	2852	2792	156	840	500	2080	5	1	31257770	874	10.09	0.72	12	0.14	277.00	3872.00	4180	20230417	-33.13	2540	20231004	10.04	3480	-19.68	20240131	2765	1.08	20240320	4180	-33.13	20230417	2540	10.04	20231004	6.10	N	201490	500	156 억	286150	N	N	2	N	N
39	20240325	110934	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2795	-20	5	-0.71	104624265	37229	53.85	2820	2825	2790	3655	1975	2815	2810.29	0.92	-1022	2865	2840	2805	2780	2745	2852	2792	156	840	500	2080	5	1	31257770	874	10.09	0.72	12	0.12	277.00	3872.00	4180	20230417	-33.13	2540	20231004	10.04	3480	-19.68	20240131	2765	1.08	20240320	4180	-33.13	20230417	2540	10.04	20231004	6.10	N	201490	500	156 억	286150	N	N	2	N	N
40	20240325	100934	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2820	5	2	0.18	83085000	29544	42.73	2820	2825	2790	3655	1975	2815	2812.25	0.92	-1170	2865	2840	2805	2780	2745	2852	2792	156	840	500	2080	5	1	31257770	881	10.18	0.73	12	0.09	277.00	3872.00	4180	20230417	-32.54	2540	20231004	11.02	3480	-18.97	20240131	2765	1.99	20240320	4180	-32.54	20230417	2540	11.02	20231004	6.10	N	201490	500	156 억	286150	N	N	2	N	N
41	20240325	090937	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	10	2	0.36	12377865	4391	6.35	2820	2825	2815	3655	1975	2815	2818.92	0.92	-220	2865	2840	2805	2780	2745	2852	2792	156	840	500	2080	5	1	31257770	883	10.20	0.73	12	0.01	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2765	2.17	20240320	4180	-32.42	20230417	2540	11.22	20231004	6.10	N	201490	500	156 억	286150	N	N	2	N	N
42	20240322	160937	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2815	30	2	1.08	192916895	69054	96.90	2770	2830	2770	3620	1950	2785	2793.73	0.89	6025	2838	2811	2798	2771	2758	2805	2765	156	835	500	2060	5	1	31257770	880	10.16	0.73	12	0.22	277.00	3872.00	4180	20230417	-32.66	2540	20231004	10.83	3480	-19.11	20240131	2765	1.81	20240320	4180	-32.66	20230417	2540	10.83	20231004	6.15	N	201490	500	156 억	279272	N	N	2	N	N
43	20240322	150937	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2800	15	2	0.54	172217825	61684	86.56	2770	2830	2770	3620	1950	2785	2791.96	0.89	7419	2838	2811	2798	2771	2758	2805	2765	156	835	500	2060	5	1	31257770	875	10.11	0.72	12	0.20	277.00	3872.00	4180	20230417	-33.01	2540	20231004	10.24	3480	-19.54	20240131	2765	1.27	20240320	4180	-33.01	20230417	2540	10.24	20231004	6.15	N	201490	500	156 억	279272	N	N	2	N	N
44	20240322	140927	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	20	2	0.72	163715255	58648	82.30	2770	2830	2770	3620	1950	2785	2791.51	0.89	8192	2838	2811	2798	2771	2758	2805	2765	156	835	500	2060	5	1	31257770	877	10.13	0.72	12	0.19	277.00	3872.00	4180	20230417	-32.89	2540	20231004	10.43	3480	-19.40	20240131	2765	1.45	20240320	4180	-32.89	20230417	2540	10.43	20231004	6.15	N	201490	500	156 억	279272	N	N	2	N	N
45	20240322	130932	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2800	15	2	0.54	161811240	57968	81.34	2770	2830	2770	3620	1950	2785	2791.41	0.89	8695	2838	2811	2798	2771	2758	2805	2765	156	835	500	2060	5	1	31257770	875	10.11	0.72	12	0.19	277.00	3872.00	4180	20230417	-33.01	2540	20231004	10.24	3480	-19.54	20240131	2765	1.27	20240320	4180	-33.01	20230417	2540	10.24	20231004	6.15	N	201490	500	156 억	279272	N	N	2	N	N
46	20240322	120927	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2780	-5	5	-0.18	128797415	46130	64.73	2770	2830	2770	3620	1950	2785	2792.08	0.89	860	2838	2811	2798	2771	2758	2805	2765	156	835	500	2060	5	1	31257770	869	10.04	0.72	12	0.15	277.00	3872.00	4180	20230417	-33.49	2540	20231004	9.45	3480	-20.11	20240131	2765	0.54	20240320	4180	-33.49	20230417	2540	9.45	20231004	6.15	N	201490	500	156 억	279272	N	N	2	N	N
47	20240322	110936	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	20	2	0.72	66848735	23851	33.47	2770	2830	2770	3620	1950	2785	2802.89	0.89	-2416	2838	2811	2798	2771	2758	2805	2765	156	835	500	2060	5	1	31257770	877	10.13	0.72	12	0.08	277.00	3872.00	4180	20230417	-32.89	2540	20231004	10.43	3480	-19.40	20240131	2765	1.45	20240320	4180	-32.89	20230417	2540	10.43	20231004	6.15	N	201490	500	156 억	279272	N	N	2	N	N
48	20240322	100927	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2830	45	2	1.62	54096550	19308	27.09	2770	2830	2770	3620	1950	2785	2801.91	0.89	-2218	2838	2811	2798	2771	2758	2805	2765	156	835	500	2060	5	1	31257770	885	10.22	0.73	12	0.06	277.00	3872.00	4180	20230417	-32.30	2540	20231004	11.42	3480	-18.68	20240131	2765	2.35	20240320	4180	-32.30	20230417	2540	11.42	20231004	6.15	N	201490	500	156 억	279272	N	N	2	N	N
49	20240322	090926	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2780	-5	5	-0.18	8733940	3146	4.41	2770	2790	2770	3620	1950	2785	2775.72	0.89	34	2838	2811	2798	2771	2758	2805	2765	156	835	500	2060	5	1	31257770	869	10.04	0.72	12	0.01	277.00	3872.00	4180	20230417	-33.49	2540	20231004	9.45	3480	-20.11	20240131	2765	0.54	20240320	4180	-33.49	20230417	2540	9.45	20231004	6.15	N	201490	500	156 억	279272	N	N	2	N	N
50	20240321	160933	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2785	0	3	0.00	195985420	70109	43.32	2790	2825	2785	3620	1950	2785	2795.45	0.87	6771	2865	2825	2795	2755	2725	2810	2740	156	835	500	2060	5	1	31257770	871	10.05	0.72	12	0.22	277.00	3872.00	4180	20230417	-33.37	2540	20231004	9.65	3480	-19.97	20240131	2765	0.72	20240320	4180	-33.37	20230417	2540	9.65	20231004	6.12	N	201490	500	156 억	272501	N	N	2	N	N
51	20240321	150928	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2785	0	3	0.00	192055725	68698	42.45	2790	2825	2785	3620	1950	2785	2795.65	0.87	6776	2865	2825	2795	2755	2725	2810	2740	156	835	500	2060	5	1	31257770	871	10.05	0.72	12	0.22	277.00	3872.00	4180	20230417	-33.37	2540	20231004	9.65	3480	-19.97	20240131	2765	0.72	20240320	4180	-33.37	20230417	2540	9.65	20231004	6.12	N	201490	500	156 억	272501	N	N	0	N	N
52	20240321	140927	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2790	5	2	0.18	156860500	56065	34.64	2790	2825	2785	3620	1950	2785	2797.83	0.87	6061	2865	2825	2795	2755	2725	2810	2740	156	835	500	2060	5	1	31257770	872	10.07	0.72	12	0.18	277.00	3872.00	4180	20230417	-33.25	2540	20231004	9.84	3480	-19.83	20240131	2765	0.90	20240320	4180	-33.25	20230417	2540	9.84	20231004	6.12	N	201490	500	156 억	272501	N	N	0	N	N
53	20240321	130917	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2795	10	2	0.36	122080095	43618	26.95	2790	2825	2785	3620	1950	2785	2798.85	0.87	-759	2865	2825	2795	2755	2725	2810	2740	156	835	500	2060	5	1	31257770	874	10.09	0.72	12	0.14	277.00	3872.00	4180	20230417	-33.13	2540	20231004	10.04	3480	-19.68	20240131	2765	1.08	20240320	4180	-33.13	20230417	2540	10.04	20231004	6.12	N	201490	500	156 억	272501	N	N	0	N	N
54	20240321	120930	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	20	2	0.72	109444635	39120	24.17	2790	2825	2785	3620	1950	2785	2797.66	0.87	-1042	2865	2825	2795	2755	2725	2810	2740	156	835	500	2060	5	1	31257770	877	10.13	0.72	12	0.13	277.00	3872.00	4180	20230417	-32.89	2540	20231004	10.43	3480	-19.40	20240131	2765	1.45	20240320	4180	-32.89	20230417	2540	10.43	20231004	6.12	N	201490	500	156 억	272501	N	N	0	N	N
55	20240321	110927	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	20	2	0.72	100469910	35913	22.19	2790	2825	2785	3620	1950	2785	2797.59	0.87	-1516	2865	2825	2795	2755	2725	2810	2740	156	835	500	2060	5	1	31257770	877	10.13	0.72	12	0.11	277.00	3872.00	4180	20230417	-32.89	2540	20231004	10.43	3480	-19.40	20240131	2765	1.45	20240320	4180	-32.89	20230417	2540	10.43	20231004	6.12	N	201490	500	156 억	272501	N	N	0	N	N
56	20240321	100931	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2800	15	2	0.54	50744895	18135	11.21	2790	2825	2785	3620	1950	2785	2798.17	0.87	350	2865	2825	2795	2755	2725	2810	2740	156	835	500	2060	5	1	31257770	875	10.11	0.72	12	0.06	277.00	3872.00	4180	20230417	-33.01	2540	20231004	10.24	3480	-19.54	20240131	2765	1.27	20240320	4180	-33.01	20230417	2540	10.24	20231004	6.12	N	201490	500	156 억	272501	N	N	0	N	N
57	20240321	090934	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	20	2	0.72	16834320	6032	3.73	2790	2805	2785	3620	1950	2785	2790.84	0.87	2193	2865	2825	2795	2755	2725	2810	2740	156	835	500	2060	5	1	31257770	877	10.13	0.72	12	0.02	277.00	3872.00	4180	20230417	-32.89	2540	20231004	10.43	3480	-19.40	20240131	2765	1.45	20240320	4180	-32.89	20230417	2540	10.43	20231004	6.12	N	201490	500	156 억	272501	N	N	0	N	N
58	20240320	160920	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2785	-40	5	-1.42	452302555	161816	269.55	2810	2835	2765	3670	1980	2825	2795.17	0.84	-16648	2865	2845	2825	2805	2785	2845	2805	156	845	500	2090	5	1	31257770	871	10.05	0.72	12	0.52	277.00	3872.00	4180	20230417	-33.37	2540	20231004	9.65	3480	-19.97	20240131	2765	0.72	20240320	4180	-33.37	20230417	2540	9.65	20231004	6.09	N	201490	500	156 억	263319	N	N	1	N	N
59	20240320	150922	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2785	-40	5	-1.42	411480715	147134	245.10	2810	2835	2770	3670	1980	2825	2796.64	0.84	-14563	2865	2845	2825	2805	2785	2845	2805	156	845	500	2090	5	1	31257770	871	10.05	0.72	12	0.47	277.00	3872.00	4180	20230417	-33.37	2540	20231004	9.65	3480	-19.97	20240131	2770	0.54	20240320	4180	-33.37	20230417	2540	9.65	20231004	6.09	N	201490	500	156 억	263319	N	N	1	N	N
60	20240320	140926	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2780	-45	5	-1.59	350276580	125094	208.38	2810	2835	2780	3670	1980	2825	2800.11	0.84	-3755	2865	2845	2825	2805	2785	2845	2805	156	845	500	2090	5	1	31257770	869	10.04	0.72	12	0.40	277.00	3872.00	4180	20230417	-33.49	2540	20231004	9.45	3480	-20.11	20240131	2780	0.00	20240320	4180	-33.49	20230417	2540	9.45	20231004	6.09	N	201490	500	156 억	263319	N	N	1	N	N
61	20240320	130926	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	-20	5	-0.71	199616980	71161	118.54	2810	2835	2785	3670	1980	2825	2805.15	0.84	8970	2865	2845	2825	2805	2785	2845	2805	156	845	500	2090	5	1	31257770	877	10.13	0.72	12	0.23	277.00	3872.00	4180	20230417	-32.89	2540	20231004	10.43	3480	-19.40	20240131	2780	0.90	20240307	4180	-32.89	20230417	2540	10.43	20231004	6.09	N	201490	500	156 억	263319	N	N	1	N	N
62	20240320	120920	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2800	-25	5	-0.88	150172995	53497	89.12	2810	2835	2795	3670	1980	2825	2807.13	0.84	10496	2865	2845	2825	2805	2785	2845	2805	156	845	500	2090	5	1	31257770	875	10.11	0.72	12	0.17	277.00	3872.00	4180	20230417	-33.01	2540	20231004	10.24	3480	-19.54	20240131	2780	0.72	20240307	4180	-33.01	20230417	2540	10.24	20231004	6.09	N	201490	500	156 억	263319	N	N	1	N	N
63	20240320	110921	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2810	-15	5	-0.53	114139490	40639	67.70	2810	2835	2800	3670	1980	2825	2808.62	0.84	10794	2865	2845	2825	2805	2785	2845	2805	156	845	500	2090	5	1	31257770	878	10.14	0.73	12	0.13	277.00	3872.00	4180	20230417	-32.78	2540	20231004	10.63	3480	-19.25	20240131	2780	1.08	20240307	4180	-32.78	20230417	2540	10.63	20231004	6.09	N	201490	500	156 억	263319	N	N	1	N	N
64	20240320	100916	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	-20	5	-0.71	82540000	29371	48.93	2810	2835	2800	3670	1980	2825	2810.26	0.84	7261	2865	2845	2825	2805	2785	2845	2805	156	845	500	2090	5	1	31257770	877	10.13	0.72	12	0.09	277.00	3872.00	4180	20230417	-32.89	2540	20231004	10.43	3480	-19.40	20240131	2780	0.90	20240307	4180	-32.89	20230417	2540	10.43	20231004	6.09	N	201490	500	156 억	263319	N	N	1	N	N
65	20240320	090921	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	0	3	0.00	607985	216	0.36	2810	2830	2810	3670	1980	2825	2814.75	0.84	-17	2865	2845	2825	2805	2785	2845	2805	156	845	500	2090	5	1	31257770	883	10.20	0.73	12	0.00	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2780	1.62	20240307	4180	-32.42	20230417	2540	11.22	20231004	6.09	N	201490	500	156 억	263319	N	N	1	N	N
66	20240319	160910	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	-10	5	-0.35	166442585	59051	74.20	2825	2845	2805	3685	1985	2835	2818.62	0.89	-15443	2888	2861	2838	2811	2788	2875	2825	156	850	500	2090	5	1	31257770	883	10.20	0.73	12	0.19	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2780	1.62	20240307	4180	-32.42	20230417	2540	11.22	20231004	6.11	N	201490	500	156 억	278762	N	N	1	N	N
67	20240319	150920	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2820	-15	5	-0.53	156126300	55399	69.61	2825	2845	2805	3685	1985	2835	2818.22	0.89	-13937	2888	2861	2838	2811	2788	2875	2825	156	850	500	2090	5	1	31257770	881	10.18	0.73	12	0.18	277.00	3872.00	4180	20230417	-32.54	2540	20231004	11.02	3480	-18.97	20240131	2780	1.44	20240307	4180	-32.54	20230417	2540	11.02	20231004	6.11	N	201490	500	156 억	278762	N	N	0	N	N
68	20240319	140920	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2810	-25	5	-0.88	113384360	40212	50.53	2825	2845	2805	3685	1985	2835	2819.66	0.89	-12591	2888	2861	2838	2811	2788	2875	2825	156	850	500	2090	5	1	31257770	878	10.14	0.73	12	0.13	277.00	3872.00	4180	20230417	-32.78	2540	20231004	10.63	3480	-19.25	20240131	2780	1.08	20240307	4180	-32.78	20230417	2540	10.63	20231004	6.11	N	201490	500	156 억	278762	N	N	0	N	N
69	20240319	130849	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2810	-25	5	-0.88	91202530	32338	40.63	2825	2845	2810	3685	1985	2835	2820.29	0.89	-12200	2888	2861	2838	2811	2788	2875	2825	156	850	500	2090	5	1	31257770	878	10.14	0.73	12	0.10	277.00	3872.00	4180	20230417	-32.78	2540	20231004	10.63	3480	-19.25	20240131	2780	1.08	20240307	4180	-32.78	20230417	2540	10.63	20231004	6.11	N	201490	500	156 억	278762	N	N	0	N	N
70	20240319	120914	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2815	-20	5	-0.71	74494995	26398	33.17	2825	2845	2810	3685	1985	2835	2821.99	0.89	-10385	2888	2861	2838	2811	2788	2875	2825	156	850	500	2090	5	1	31257770	880	10.16	0.73	12	0.08	277.00	3872.00	4180	20230417	-32.66	2540	20231004	10.83	3480	-19.11	20240131	2780	1.26	20240307	4180	-32.66	20230417	2540	10.83	20231004	6.11	N	201490	500	156 억	278762	N	N	0	N	N
71	20240319	110916	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	-10	5	-0.35	52504030	18592	23.36	2825	2845	2810	3685	1985	2835	2824.01	0.89	-3801	2888	2861	2838	2811	2788	2875	2825	156	850	500	2090	5	1	31257770	883	10.20	0.73	12	0.06	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2780	1.62	20240307	4180	-32.42	20230417	2540	11.22	20231004	6.11	N	201490	500	156 억	278762	N	N	0	N	N
72	20240319	100919	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	0	3	0.00	25166385	8889	11.17	2825	2845	2820	3685	1985	2835	2831.18	0.89	-4040	2888	2861	2838	2811	2788	2875	2825	156	850	500	2090	5	1	31257770	886	10.23	0.73	12	0.03	277.00	3872.00	4180	20230417	-32.18	2540	20231004	11.61	3480	-18.53	20240131	2780	1.98	20240307	4180	-32.18	20230417	2540	11.61	20231004	6.11	N	201490	500	156 억	278762	N	N	0	N	N
73	20240319	090919	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2845	10	2	0.35	5050840	1785	2.24	2825	2845	2825	3685	1985	2835	2829.60	0.89	-257	2888	2861	2838	2811	2788	2875	2825	156	850	500	2090	5	1	31257770	889	10.27	0.73	12	0.01	277.00	3872.00	4180	20230417	-31.94	2540	20231004	12.01	3480	-18.25	20240131	2780	2.34	20240307	4180	-31.94	20230417	2540	12.01	20231004	6.11	N	201490	500	156 억	278762	N	N	0	N	N
74	20240318	160912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	-15	5	-0.53	224518750	79441	60.65	2830	2865	2815	3705	1995	2850	2826.23	0.87	6403	2916	2882	2841	2807	2766	2862	2787	156	855	500	2100	5	1	31257770	886	10.23	0.73	12	0.25	277.00	3872.00	4180	20230417	-32.18	2540	20231004	11.61	3480	-18.53	20240131	2780	1.98	20240307	4180	-32.18	20230417	2540	11.61	20231004	6.09	N	201490	500	156 억	272359	N	N	0	N	N
75	20240318	150912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	-15	5	-0.53	205373980	72682	55.49	2830	2865	2815	3705	1995	2850	2825.65	0.87	10068	2916	2882	2841	2807	2766	2862	2787	156	855	500	2100	5	1	31257770	886	10.23	0.73	12	0.23	277.00	3872.00	4180	20230417	-32.18	2540	20231004	11.61	3480	-18.53	20240131	2780	1.98	20240307	4180	-32.18	20230417	2540	11.61	20231004	6.09	N	201490	500	156 억	272359	N	N	0	N	N
76	20240318	140912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2840	-10	5	-0.35	196649760	69610	53.15	2830	2865	2815	3705	1995	2850	2825.02	0.87	10715	2916	2882	2841	2807	2766	2862	2787	156	855	500	2100	5	1	31257770	888	10.25	0.73	12	0.22	277.00	3872.00	4180	20230417	-32.06	2540	20231004	11.81	3480	-18.39	20240131	2780	2.16	20240307	4180	-32.06	20230417	2540	11.81	20231004	6.09	N	201490	500	156 억	272359	N	N	0	N	N
77	20240318	130912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	-15	5	-0.53	185231805	65576	50.07	2830	2865	2815	3705	1995	2850	2824.69	0.87	10716	2916	2882	2841	2807	2766	2862	2787	156	855	500	2100	5	1	31257770	886	10.23	0.73	12	0.21	277.00	3872.00	4180	20230417	-32.18	2540	20231004	11.61	3480	-18.53	20240131	2780	1.98	20240307	4180	-32.18	20230417	2540	11.61	20231004	6.09	N	201490	500	156 억	272359	N	N	0	N	N
78	20240318	120906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2820	-30	5	-1.05	171299325	60634	46.29	2830	2865	2815	3705	1995	2850	2825.14	0.87	10964	2916	2882	2841	2807	2766	2862	2787	156	855	500	2100	5	1	31257770	881	10.18	0.73	12	0.19	277.00	3872.00	4180	20230417	-32.54	2540	20231004	11.02	3480	-18.97	20240131	2780	1.44	20240307	4180	-32.54	20230417	2540	11.02	20231004	6.09	N	201490	500	156 억	272359	N	N	0	N	N
79	20240318	110914	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2850	0	3	0.00	136721170	48366	36.93	2830	2865	2815	3705	1995	2850	2826.80	0.87	11725	2916	2882	2841	2807	2766	2862	2787	156	855	500	2100	5	1	31257770	891	10.29	0.74	12	0.15	277.00	3872.00	4180	20230417	-31.82	2540	20231004	12.20	3480	-18.10	20240131	2780	2.52	20240307	4180	-31.82	20230417	2540	12.20	20231004	6.09	N	201490	500	156 억	272359	N	N	0	N	N
80	20240318	100912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2840	-10	5	-0.35	39262730	13878	10.60	2830	2865	2815	3705	1995	2850	2829.13	0.87	402	2916	2882	2841	2807	2766	2862	2787	156	855	500	2100	5	1	31257770	888	10.25	0.73	12	0.04	277.00	3872.00	4180	20230417	-32.06	2540	20231004	11.81	3480	-18.39	20240131	2780	2.16	20240307	4180	-32.06	20230417	2540	11.81	20231004	6.09	N	201490	500	156 억	272359	N	N	0	N	N
81	20240318	090912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	10	2	0.35	1222565	432	0.33	2830	2860	2825	3705	1995	2850	2830.01	0.87	-122	2916	2882	2841	2807	2766	2862	2787	156	855	500	2100	5	1	31257770	894	10.32	0.74	12	0.00	277.00	3872.00	4180	20230417	-31.58	2540	20231004	12.60	3480	-17.82	20240131	2780	2.88	20240307	4180	-31.58	20230417	2540	12.60	20231004	6.09	N	201490	500	156 억	272359	N	N	0	N	N
82	20240315	160903	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2850	-25	5	-0.87	370281195	130946	117.55	2860	2875	2800	3735	2015	2875	2827.74	0.91	-14205	2911	2892	2871	2852	2831	2882	2842	156	860	500	2120	5	1	31257770	891	10.29	0.74	12	0.42	277.00	3872.00	4180	20230417	-31.82	2540	20231004	12.20	3480	-18.10	20240131	2780	2.52	20240307	4180	-31.82	20230417	2540	12.20	20231004	6.06	N	201490	500	156 억	284574	N	N	0	N	N
83	20240315	150832	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	-40	5	-1.39	363925910	128716	115.55	2860	2875	2800	3735	2015	2875	2827.36	0.91	-13835	2911	2892	2871	2852	2831	2882	2842	156	860	500	2120	5	1	31257770	886	10.23	0.73	12	0.41	277.00	3872.00	4180	20230417	-32.18	2540	20231004	11.61	3480	-18.53	20240131	2780	1.98	20240307	4180	-32.18	20230417	2540	11.61	20231004	6.06	N	201490	500	156 억	284574	N	N	0	N	N
84	20240315	140817	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	-20	5	-0.70	353872140	125176	112.37	2860	2875	2800	3735	2015	2875	2827.00	0.91	-13895	2911	2892	2871	2852	2831	2882	2842	156	860	500	2120	5	1	31257770	892	10.31	0.74	12	0.40	277.00	3872.00	4180	20230417	-31.70	2540	20231004	12.40	3480	-17.96	20240131	2780	2.70	20240307	4180	-31.70	20230417	2540	12.40	20231004	6.06	N	201490	500	156 억	284574	N	N	0	N	N
85	20240315	130904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	-15	5	-0.52	347809100	123045	110.46	2860	2875	2800	3735	2015	2875	2826.68	0.91	-12584	2911	2892	2871	2852	2831	2882	2842	156	860	500	2120	5	1	31257770	894	10.32	0.74	12	0.39	277.00	3872.00	4180	20230417	-31.58	2540	20231004	12.60	3480	-17.82	20240131	2780	2.88	20240307	4180	-31.58	20230417	2540	12.60	20231004	6.06	N	201490	500	156 억	284574	N	N	0	N	N
86	20240315	120904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	-15	5	-0.52	335138635	118588	106.46	2860	2875	2800	3735	2015	2875	2826.08	0.91	-12341	2911	2892	2871	2852	2831	2882	2842	156	860	500	2120	5	1	31257770	894	10.32	0.74	12	0.38	277.00	3872.00	4180	20230417	-31.58	2540	20231004	12.60	3480	-17.82	20240131	2780	2.88	20240307	4180	-31.58	20230417	2540	12.60	20231004	6.06	N	201490	500	156 억	284574	N	N	0	N	N
87	20240315	110900	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	-40	5	-1.39	292407375	103601	93.00	2860	2875	2800	3735	2015	2875	2822.44	0.91	-21885	2911	2892	2871	2852	2831	2882	2842	156	860	500	2120	5	1	31257770	886	10.23	0.73	12	0.33	277.00	3872.00	4180	20230417	-32.18	2540	20231004	11.61	3480	-18.53	20240131	2780	1.98	20240307	4180	-32.18	20230417	2540	11.61	20231004	6.06	N	201490	500	156 억	284574	N	N	0	N	N
88	20240315	100902	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	-50	5	-1.74	206224590	73045	65.57	2860	2875	2800	3735	2015	2875	2823.25	0.91	-22289	2911	2892	2871	2852	2831	2882	2842	156	860	500	2120	5	1	31257770	883	10.20	0.73	12	0.23	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2780	1.62	20240307	4180	-32.42	20230417	2540	11.22	20231004	6.06	N	201490	500	156 억	284574	N	N	0	N	N
89	20240315	090908	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	-20	5	-0.70	11588260	4065	3.65	2860	2860	2835	3735	2015	2875	2850.74	0.91	-1059	2911	2892	2871	2852	2831	2882	2842	156	860	500	2120	5	1	31257770	892	10.31	0.74	12	0.01	277.00	3872.00	4180	20230417	-31.70	2540	20231004	12.40	3480	-17.96	20240131	2780	2.70	20240307	4180	-31.70	20230417	2540	12.40	20231004	6.06	N	201490	500	156 억	284574	N	N	0	N	N
90	20240314	160855	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	-10	5	-0.35	316569580	110616	137.60	2890	2890	2850	3750	2020	2885	2861.82	0.88	10166	2928	2906	2878	2856	2828	2892	2842	156	865	500	2130	5	1	31257770	899	10.38	0.74	12	0.35	277.00	3872.00	4180	20230417	-31.22	2540	20231004	13.19	3480	-17.39	20240131	2780	3.42	20240307	4180	-31.22	20230417	2540	13.19	20231004	6.08	N	201490	500	156 억	274409	N	N	1	N	N
91	20240314	150857	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	-10	5	-0.35	295304785	103186	128.36	2890	2890	2850	3750	2020	2885	2861.87	0.88	9166	2928	2906	2878	2856	2828	2892	2842	156	865	500	2130	5	1	31257770	899	10.38	0.74	12	0.33	277.00	3872.00	4180	20230417	-31.22	2540	20231004	13.19	3480	-17.39	20240131	2780	3.42	20240307	4180	-31.22	20230417	2540	13.19	20231004	6.08	N	201490	500	156 억	274409	N	N	1	N	N
92	20240314	140857	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2865	-20	5	-0.69	260964565	91200	113.45	2890	2890	2850	3750	2020	2885	2861.45	0.88	8266	2928	2906	2878	2856	2828	2892	2842	156	865	500	2130	5	1	31257770	896	10.34	0.74	12	0.29	277.00	3872.00	4180	20230417	-31.46	2540	20231004	12.80	3480	-17.67	20240131	2780	3.06	20240307	4180	-31.46	20230417	2540	12.80	20231004	6.08	N	201490	500	156 억	274409	N	N	1	N	N
93	20240314	130853	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	-25	5	-0.87	229697305	80292	99.88	2890	2890	2850	3750	2020	2885	2860.77	0.88	9210	2928	2906	2878	2856	2828	2892	2842	156	865	500	2130	5	1	31257770	894	10.32	0.74	12	0.26	277.00	3872.00	4180	20230417	-31.58	2540	20231004	12.60	3480	-17.82	20240131	2780	2.88	20240307	4180	-31.58	20230417	2540	12.60	20231004	6.08	N	201490	500	156 억	274409	N	N	1	N	N
94	20240314	120855	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	-25	5	-0.87	141917735	49544	61.63	2890	2890	2850	3750	2020	2885	2864.48	0.88	3081	2928	2906	2878	2856	2828	2892	2842	156	865	500	2130	5	1	31257770	894	10.32	0.74	12	0.16	277.00	3872.00	4180	20230417	-31.58	2540	20231004	12.60	3480	-17.82	20240131	2780	2.88	20240307	4180	-31.58	20230417	2540	12.60	20231004	6.08	N	201490	500	156 억	274409	N	N	1	N	N
95	20240314	110856	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	-25	5	-0.87	134495470	46953	58.41	2890	2890	2850	3750	2020	2885	2864.47	0.88	3408	2928	2906	2878	2856	2828	2892	2842	156	865	500	2130	5	1	31257770	894	10.32	0.74	12	0.15	277.00	3872.00	4180	20230417	-31.58	2540	20231004	12.60	3480	-17.82	20240131	2780	2.88	20240307	4180	-31.58	20230417	2540	12.60	20231004	6.08	N	201490	500	156 억	274409	N	N	1	N	N
96	20240314	100902	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	-10	5	-0.35	61385835	21383	26.60	2890	2890	2850	3750	2020	2885	2870.78	0.88	-881	2928	2906	2878	2856	2828	2892	2842	156	865	500	2130	5	1	31257770	899	10.38	0.74	12	0.07	277.00	3872.00	4180	20230417	-31.22	2540	20231004	13.19	3480	-17.39	20240131	2780	3.42	20240307	4180	-31.22	20230417	2540	13.19	20231004	6.08	N	201490	500	156 억	274409	N	N	1	N	N
97	20240314	090859	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	-30	5	-1.04	16001795	5599	6.97	2890	2890	2850	3750	2020	2885	2857.97	0.88	4164	2928	2906	2878	2856	2828	2892	2842	156	865	500	2130	5	1	31257770	892	10.31	0.74	12	0.02	277.00	3872.00	4180	20230417	-31.70	2540	20231004	12.40	3480	-17.96	20240131	2780	2.70	20240307	4180	-31.70	20230417	2540	12.40	20231004	6.08	N	201490	500	156 억	274409	N	N	1	N	N
98	20240313	160845	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2885	5	2	0.17	229924330	80185	91.79	2895	2900	2850	3740	2020	2880	2867.42	0.92	-12691	2946	2912	2881	2847	2816	2930	2865	156	860	500	2130	5	1	31257770	902	10.42	0.75	12	0.26	277.00	3872.00	4180	20230417	-30.98	2540	20231004	13.58	3480	-17.10	20240131	2780	3.78	20240307	4180	-30.98	20230417	2540	13.58	20231004	5.97	N	201490	500	156 억	288172	N	N	1	N	N
99	20240313	150848	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	0	3	0.00	224780640	78400	89.75	2895	2900	2850	3740	2020	2880	2867.10	0.92	-12097	2946	2912	2881	2847	2816	2930	2865	156	860	500	2130	5	1	31257770	900	10.40	0.74	12	0.25	277.00	3872.00	4180	20230417	-31.10	2540	20231004	13.39	3480	-17.24	20240131	2780	3.60	20240307	4180	-31.10	20230417	2540	13.39	20231004	5.97	N	201490	500	156 억	288172	N	N	1	N	N
100	20240313	140850	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	0	3	0.00	207317120	72329	82.80	2895	2900	2850	3740	2020	2880	2866.31	0.92	-12250	2946	2912	2881	2847	2816	2930	2865	156	860	500	2130	5	1	31257770	900	10.40	0.74	12	0.23	277.00	3872.00	4180	20230417	-31.10	2540	20231004	13.39	3480	-17.24	20240131	2780	3.60	20240307	4180	-31.10	20230417	2540	13.39	20231004	5.97	N	201490	500	156 억	288172	N	N	1	N	N
101	20240313	130855	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	0	3	0.00	124031575	43182	49.43	2895	2900	2850	3740	2020	2880	2872.30	0.92	-16680	2946	2912	2881	2847	2816	2930	2865	156	860	500	2130	5	1	31257770	900	10.40	0.74	12	0.14	277.00	3872.00	4180	20230417	-31.10	2540	20231004	13.39	3480	-17.24	20240131	2780	3.60	20240307	4180	-31.10	20230417	2540	13.39	20231004	5.97	N	201490	500	156 억	288172	N	N	1	N	N
102	20240313	120849	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2865	-15	5	-0.52	105992290	36887	42.23	2895	2900	2850	3740	2020	2880	2873.43	0.92	-14176	2946	2912	2881	2847	2816	2930	2865	156	860	500	2130	5	1	31257770	896	10.34	0.74	12	0.12	277.00	3872.00	4180	20230417	-31.46	2540	20231004	12.80	3480	-17.67	20240131	2780	3.06	20240307	4180	-31.46	20230417	2540	12.80	20231004	5.97	N	201490	500	156 억	288172	N	N	1	N	N
103	20240313	110847	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	0	3	0.00	66811320	23265	26.63	2895	2900	2850	3740	2020	2880	2871.75	0.92	-9431	2946	2912	2881	2847	2816	2930	2865	156	860	500	2130	5	1	31257770	900	10.40	0.74	12	0.07	277.00	3872.00	4180	20230417	-31.10	2540	20231004	13.39	3480	-17.24	20240131	2780	3.60	20240307	4180	-31.10	20230417	2540	13.39	20231004	5.97	N	201490	500	156 억	288172	N	N	1	N	N
104	20240313	100843	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2870	-10	5	-0.35	62805390	21871	25.04	2895	2900	2850	3740	2020	2880	2871.63	0.92	-8922	2946	2912	2881	2847	2816	2930	2865	156	860	500	2130	5	1	31257770	897	10.36	0.74	12	0.07	277.00	3872.00	4180	20230417	-31.34	2540	20231004	12.99	3480	-17.53	20240131	2780	3.24	20240307	4180	-31.34	20230417	2540	12.99	20231004	5.97	N	201490	500	156 억	288172	N	N	1	N	N
105	20240313	090851	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2865	-15	5	-0.52	14363640	4982	5.70	2895	2895	2865	3740	2020	2880	2883.11	0.92	-4293	2946	2912	2881	2847	2816	2930	2865	156	860	500	2130	5	1	31257770	896	10.34	0.74	12	0.02	277.00	3872.00	4180	20230417	-31.46	2540	20231004	12.80	3480	-17.67	20240131	2780	3.06	20240307	4180	-31.46	20230417	2540	12.80	20231004	5.97	N	201490	500	156 억	288172	N	N	1	N	N
106	20240312	160837	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	5	2	0.17	251171035	87314	73.06	2875	2915	2850	3735	2015	2875	2876.59	0.96	-10868	2928	2901	2863	2836	2798	2915	2850	156	860	500	2120	5	1	31257770	900	10.40	0.74	12	0.28	277.00	3872.00	4180	20230417	-31.10	2540	20231004	13.39	3480	-17.24	20240131	2780	3.60	20240307	4180	-31.10	20230417	2540	13.39	20231004	5.92	N	201490	500	156 억	299034	N	N	1	N	N
107	20240312	150836	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2865	-10	5	-0.35	238019745	82744	69.24	2875	2915	2850	3735	2015	2875	2876.58	0.96	-9329	2928	2901	2863	2836	2798	2915	2850	156	860	500	2120	5	1	31257770	896	10.34	0.74	12	0.26	277.00	3872.00	4180	20230417	-31.46	2540	20231004	12.80	3480	-17.67	20240131	2780	3.06	20240307	4180	-31.46	20230417	2540	12.80	20231004	5.92	N	201490	500	156 억	299034	N	N	1	N	N
108	20240312	140828	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2870	-5	5	-0.17	209146410	72632	60.78	2875	2915	2855	3735	2015	2875	2879.54	0.96	-5708	2928	2901	2863	2836	2798	2915	2850	156	860	500	2120	5	1	31257770	897	10.36	0.74	12	0.23	277.00	3872.00	4180	20230417	-31.34	2540	20231004	12.99	3480	-17.53	20240131	2780	3.24	20240307	4180	-31.34	20230417	2540	12.99	20231004	5.92	N	201490	500	156 억	299034	N	N	1	N	N
109	20240312	130755	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2870	-5	5	-0.17	201756500	70051	58.62	2875	2915	2855	3735	2015	2875	2880.14	0.96	-5038	2928	2901	2863	2836	2798	2915	2850	156	860	500	2120	5	1	31257770	897	10.36	0.74	12	0.22	277.00	3872.00	4180	20230417	-31.34	2540	20231004	12.99	3480	-17.53	20240131	2780	3.24	20240307	4180	-31.34	20230417	2540	12.99	20231004	5.92	N	201490	500	156 억	299034	N	N	1	N	N
110	20240312	120840	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	5	2	0.17	177474310	61578	51.53	2875	2915	2870	3735	2015	2875	2882.11	0.96	-1092	2928	2901	2863	2836	2798	2915	2850	156	860	500	2120	5	1	31257770	900	10.40	0.74	12	0.20	277.00	3872.00	4180	20230417	-31.10	2540	20231004	13.39	3480	-17.24	20240131	2780	3.60	20240307	4180	-31.10	20230417	2540	13.39	20231004	5.92	N	201490	500	156 억	299034	N	N	1	N	N
111	20240312	110837	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2885	10	2	0.35	140267620	48643	40.70	2875	2915	2870	3735	2015	2875	2883.61	0.96	2893	2928	2901	2863	2836	2798	2915	2850	156	860	500	2120	5	1	31257770	902	10.42	0.75	12	0.16	277.00	3872.00	4180	20230417	-30.98	2540	20231004	13.58	3480	-17.10	20240131	2780	3.78	20240307	4180	-30.98	20230417	2540	13.58	20231004	5.92	N	201490	500	156 억	299034	N	N	1	N	N
112	20240312	100838	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2885	10	2	0.35	127297455	44144	36.94	2875	2915	2870	3735	2015	2875	2883.69	0.96	3580	2928	2901	2863	2836	2798	2915	2850	156	860	500	2120	5	1	31257770	902	10.42	0.75	12	0.14	277.00	3872.00	4180	20230417	-30.98	2540	20231004	13.58	3480	-17.10	20240131	2780	3.78	20240307	4180	-30.98	20230417	2540	13.58	20231004	5.92	N	201490	500	156 억	299034	N	N	1	N	N
113	20240312	090837	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	5	2	0.17	50306310	17500	14.64	2875	2880	2870	3735	2015	2875	2874.65	0.96	-3362	2928	2901	2863	2836	2798	2915	2850	156	860	500	2120	5	1	31257770	900	10.40	0.74	12	0.06	277.00	3872.00	4180	20230417	-31.10	2540	20231004	13.39	3480	-17.24	20240131	2780	3.60	20240307	4180	-31.10	20230417	2540	13.39	20231004	5.92	N	201490	500	156 억	299034	N	N	1	N	N
114	20240311	160835	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	50	2	1.77	337327120	117743	91.93	2845	2890	2825	3670	1980	2825	2864.94	0.97	-3156	2858	2841	2823	2806	2788	2850	2815	156	845	500	2090	5	1	31257770	899	10.38	0.74	12	0.38	277.00	3872.00	4180	20230417	-31.22	2540	20231004	13.19	3480	-17.39	20240131	2780	3.42	20240307	4180	-31.22	20230417	2540	13.19	20231004	6.05	N	201490	500	156 억	302178	N	N	1	N	N
115	20240311	150832	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	50	2	1.77	332199995	115959	90.53	2845	2890	2825	3670	1980	2825	2864.81	0.97	-2713	2858	2841	2823	2806	2788	2850	2815	156	845	500	2090	5	1	31257770	899	10.38	0.74	12	0.37	277.00	3872.00	4180	20230417	-31.22	2540	20231004	13.19	3480	-17.39	20240131	2780	3.42	20240307	4180	-31.22	20230417	2540	13.19	20231004	6.05	N	201490	500	156 억	302178	N	N	1	N	N
116	20240311	140831	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2865	40	2	1.42	302371805	105553	82.41	2845	2890	2825	3670	1980	2825	2864.64	0.97	-722	2858	2841	2823	2806	2788	2850	2815	156	845	500	2090	5	1	31257770	896	10.34	0.74	12	0.34	277.00	3872.00	4180	20230417	-31.46	2540	20231004	12.80	3480	-17.67	20240131	2780	3.06	20240307	4180	-31.46	20230417	2540	12.80	20231004	6.05	N	201490	500	156 억	302178	N	N	1	N	N
117	20240311	130832	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2865	40	2	1.42	271229935	94660	73.91	2845	2890	2825	3670	1980	2825	2865.31	0.97	1263	2858	2841	2823	2806	2788	2850	2815	156	845	500	2090	5	1	31257770	896	10.34	0.74	12	0.30	277.00	3872.00	4180	20230417	-31.46	2540	20231004	12.80	3480	-17.67	20240131	2780	3.06	20240307	4180	-31.46	20230417	2540	12.80	20231004	6.05	N	201490	500	156 억	302178	N	N	1	N	N
118	20240311	120833	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2865	40	2	1.42	267068880	93207	72.77	2845	2890	2825	3670	1980	2825	2865.33	0.97	1614	2858	2841	2823	2806	2788	2850	2815	156	845	500	2090	5	1	31257770	896	10.34	0.74	12	0.30	277.00	3872.00	4180	20230417	-31.46	2540	20231004	12.80	3480	-17.67	20240131	2780	3.06	20240307	4180	-31.46	20230417	2540	12.80	20231004	6.05	N	201490	500	156 억	302178	N	N	1	N	N
119	20240311	110830	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2870	45	2	1.59	258581965	90243	70.46	2845	2890	2825	3670	1980	2825	2865.40	0.97	1666	2858	2841	2823	2806	2788	2850	2815	156	845	500	2090	5	1	31257770	897	10.36	0.74	12	0.29	277.00	3872.00	4180	20230417	-31.34	2540	20231004	12.99	3480	-17.53	20240131	2780	3.24	20240307	4180	-31.34	20230417	2540	12.99	20231004	6.05	N	201490	500	156 억	302178	N	N	1	N	N
120	20240311	100820	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	50	2	1.77	178867555	62539	48.83	2845	2890	2825	3670	1980	2825	2860.10	0.97	1119	2858	2841	2823	2806	2788	2850	2815	156	845	500	2090	5	1	31257770	899	10.38	0.74	12	0.20	277.00	3872.00	4180	20230417	-31.22	2540	20231004	13.19	3480	-17.39	20240131	2780	3.42	20240307	4180	-31.22	20230417	2540	13.19	20231004	6.05	N	201490	500	156 억	302178	N	N	1	N	N
121	20240311	090826	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2830	5	2	0.18	10100795	3556	2.78	2845	2845	2825	3670	1980	2825	2840.49	0.97	-1598	2858	2841	2823	2806	2788	2850	2815	156	845	500	2090	5	1	31257770	885	10.22	0.73	12	0.01	277.00	3872.00	4180	20230417	-32.30	2540	20231004	11.42	3480	-18.68	20240131	2780	1.80	20240307	4180	-32.30	20230417	2540	11.42	20231004	6.05	N	201490	500	156 억	302178	N	N	1	N	N
122	20240308	160830	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	0	3	0.00	361416795	128053	74.73	2805	2840	2805	3670	1980	2825	2822.40	0.97	638	2901	2862	2821	2782	2741	2842	2762	156	845	500	2090	5	1	31257770	883	10.20	0.73	12	0.41	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2780	1.62	20240307	4180	-32.42	20230417	2540	11.22	20231004	6.01	N	201490	500	156 억	303310	N	N	1	N	N
123	20240308	150831	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2815	-10	5	-0.35	351995065	124714	72.78	2805	2840	2805	3670	1980	2825	2822.42	0.97	933	2901	2862	2821	2782	2741	2842	2762	156	845	500	2090	5	1	31257770	880	10.16	0.73	12	0.40	277.00	3872.00	4180	20230417	-32.66	2540	20231004	10.83	3480	-19.11	20240131	2780	1.26	20240307	4180	-32.66	20230417	2540	10.83	20231004	6.01	N	201490	500	156 억	303310	N	N	2	N	N
124	20240308	140822	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	0	3	0.00	272717610	96590	56.37	2805	2840	2805	3670	1980	2825	2823.46	0.97	-10190	2901	2862	2821	2782	2741	2842	2762	156	845	500	2090	5	1	31257770	883	10.20	0.73	12	0.31	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2780	1.62	20240307	4180	-32.42	20230417	2540	11.22	20231004	6.01	N	201490	500	156 억	303310	N	N	2	N	N
125	20240308	130820	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	0	3	0.00	262991455	93143	54.35	2805	2840	2805	3670	1980	2825	2823.52	0.97	-9437	2901	2862	2821	2782	2741	2842	2762	156	845	500	2090	5	1	31257770	883	10.20	0.73	12	0.30	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2780	1.62	20240307	4180	-32.42	20230417	2540	11.22	20231004	6.01	N	201490	500	156 억	303310	N	N	2	N	N
126	20240308	120822	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	10	2	0.35	215866540	76442	44.61	2805	2840	2805	3670	1980	2825	2823.93	0.97	-5069	2901	2862	2821	2782	2741	2842	2762	156	845	500	2090	5	1	31257770	886	10.23	0.73	12	0.24	277.00	3872.00	4180	20230417	-32.18	2540	20231004	11.61	3480	-18.53	20240131	2780	1.98	20240307	4180	-32.18	20230417	2540	11.61	20231004	6.01	N	201490	500	156 억	303310	N	N	2	N	N
127	20240308	110823	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2830	5	2	0.18	151985290	53849	31.42	2805	2840	2805	3670	1980	2825	2822.43	0.97	-4018	2901	2862	2821	2782	2741	2842	2762	156	845	500	2090	5	1	31257770	885	10.22	0.73	12	0.17	277.00	3872.00	4180	20230417	-32.30	2540	20231004	11.42	3480	-18.68	20240131	2780	1.80	20240307	4180	-32.30	20230417	2540	11.42	20231004	6.01	N	201490	500	156 억	303310	N	N	2	N	N
128	20240308	100817	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	10	2	0.35	74968915	26539	15.49	2805	2840	2805	3670	1980	2825	2824.86	0.97	-2844	2901	2862	2821	2782	2741	2842	2762	156	845	500	2090	5	1	31257770	886	10.23	0.73	12	0.08	277.00	3872.00	4180	20230417	-32.18	2540	20231004	11.61	3480	-18.53	20240131	2780	1.98	20240307	4180	-32.18	20230417	2540	11.61	20231004	6.01	N	201490	500	156 억	303310	N	N	2	N	N
129	20240308	090819	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	10	2	0.35	23813285	8477	4.95	2805	2835	2805	3670	1980	2825	2809.16	0.97	2535	2901	2862	2821	2782	2741	2842	2762	156	845	500	2090	5	1	31257770	886	10.23	0.73	12	0.03	277.00	3872.00	4180	20230417	-32.18	2540	20231004	11.61	3480	-18.53	20240131	2780	1.98	20240307	4180	-32.18	20230417	2540	11.61	20231004	6.01	N	201490	500	156 억	303310	N	N	2	N	N
130	20240307	160819	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	-30	5	-1.05	479525805	170723	77.30	2855	2860	2780	3710	2000	2855	2808.75	0.96	4244	2961	2907	2876	2822	2791	2892	2807	156	855	500	2110	5	1	31257770	883	10.20	0.73	12	0.55	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2780	1.62	20240307	4180	-32.42	20230417	2540	11.22	20231004	6.10	N	201490	500	156 억	299066	N	N	2	N	N
131	20240307	150800	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2820	-35	5	-1.23	459414060	163568	74.06	2855	2860	2780	3710	2000	2855	2808.70	0.96	6052	2961	2907	2876	2822	2791	2892	2807	156	855	500	2110	5	1	31257770	881	10.18	0.73	12	0.52	277.00	3872.00	4180	20230417	-32.54	2540	20231004	11.02	3480	-18.97	20240131	2780	1.44	20240307	4180	-32.54	20230417	2540	11.02	20231004	6.10	N	201490	500	156 억	299066	N	N	0	N	N
132	20240307	140805	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2815	-40	5	-1.40	422007140	150231	68.02	2855	2860	2780	3710	2000	2855	2809.05	0.96	8942	2961	2907	2876	2822	2791	2892	2807	156	855	500	2110	5	1	31257770	880	10.16	0.73	12	0.48	277.00	3872.00	4180	20230417	-32.66	2540	20231004	10.83	3480	-19.11	20240131	2780	1.26	20240307	4180	-32.66	20230417	2540	10.83	20231004	6.10	N	201490	500	156 억	299066	N	N	0	N	N
133	20240307	130810	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2800	-55	5	-1.93	407509055	145085	65.69	2855	2860	2780	3710	2000	2855	2808.76	0.96	9097	2961	2907	2876	2822	2791	2892	2807	156	855	500	2110	5	1	31257770	875	10.11	0.72	12	0.46	277.00	3872.00	4180	20230417	-33.01	2540	20231004	10.24	3480	-19.54	20240131	2780	0.72	20240307	4180	-33.01	20230417	2540	10.24	20231004	6.10	N	201490	500	156 억	299066	N	N	0	N	N
134	20240307	120813	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2815	-40	5	-1.40	382877290	136296	61.71	2855	2860	2780	3710	2000	2855	2809.16	0.96	9755	2961	2907	2876	2822	2791	2892	2807	156	855	500	2110	5	1	31257770	880	10.16	0.73	12	0.44	277.00	3872.00	4180	20230417	-32.66	2540	20231004	10.83	3480	-19.11	20240131	2780	1.26	20240307	4180	-32.66	20230417	2540	10.83	20231004	6.10	N	201490	500	156 억	299066	N	N	0	N	N
135	20240307	110819	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	-30	5	-1.05	319151830	113589	51.43	2855	2860	2780	3710	2000	2855	2809.71	0.96	6700	2961	2907	2876	2822	2791	2892	2807	156	855	500	2110	5	1	31257770	883	10.20	0.73	12	0.36	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2780	1.62	20240307	4180	-32.42	20230417	2540	11.22	20231004	6.10	N	201490	500	156 억	299066	N	N	0	N	N
136	20240307	100812	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	-30	5	-1.05	220030240	78367	35.48	2855	2860	2780	3710	2000	2855	2807.69	0.96	-563	2961	2907	2876	2822	2791	2892	2807	156	855	500	2110	5	1	31257770	883	10.20	0.73	12	0.25	277.00	3872.00	4180	20230417	-32.42	2540	20231004	11.22	3480	-18.82	20240131	2780	1.62	20240307	4180	-32.42	20230417	2540	11.22	20231004	6.10	N	201490	500	156 억	299066	N	N	0	N	N
137	20240307	090815	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	0	3	0.00	7134335	2498	1.13	2855	2860	2850	3710	2000	2855	2856.02	0.96	-96	2961	2907	2876	2822	2791	2892	2807	156	855	500	2110	5	1	31257770	892	10.31	0.74	12	0.01	277.00	3872.00	4180	20230417	-31.70	2540	20231004	12.40	3480	-17.96	20240131	2845	0.35	20240306	4180	-31.70	20230417	2540	12.40	20231004	6.10	N	201490	500	156 억	299066	N	N	0	N	N
138	20240306	160809	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	-65	5	-2.23	630967400	220053	177.21	2910	2930	2845	3795	2045	2920	2867.42	1.12	-22304	2996	2957	2926	2887	2856	2955	2885	156	875	500	2160	5	1	31257770	892	10.31	0.74	12	0.70	277.00	3872.00	4180	20230417	-31.70	2540	20231004	12.40	3480	-17.96	20240131	2845	0.35	20240306	4180	-31.70	20230417	2540	12.40	20231004	6.10	N	201490	500	156 억	350380	N	N	1	N	N
139	20240306	150810	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	-60	5	-2.05	569067245	198368	159.75	2910	2930	2845	3795	2045	2920	2868.75	1.12	-22743	2996	2957	2926	2887	2856	2955	2885	156	875	500	2160	5	1	31257770	894	10.32	0.74	12	0.63	277.00	3872.00	4180	20230417	-31.58	2540	20231004	12.60	3480	-17.82	20240131	2845	0.53	20240306	4180	-31.58	20230417	2540	12.60	20231004	6.10	N	201490	500	156 억	350380	N	N	1	N	N
140	20240306	140814	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2865	-55	5	-1.88	445993550	155347	125.10	2910	2930	2850	3795	2045	2920	2870.95	1.12	-16369	2996	2957	2926	2887	2856	2955	2885	156	875	500	2160	5	1	31257770	896	10.34	0.74	12	0.50	277.00	3872.00	4180	20230417	-31.46	2540	20231004	12.80	3480	-17.67	20240131	2850	0.53	20240306	4180	-31.46	20230417	2540	12.80	20231004	6.10	N	201490	500	156 억	350380	N	N	1	N	N
141	20240306	130815	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2870	-50	5	-1.71	406426240	141528	113.97	2910	2930	2850	3795	2045	2920	2871.70	1.12	-15028	2996	2957	2926	2887	2856	2955	2885	156	875	500	2160	5	1	31257770	897	10.36	0.74	12	0.45	277.00	3872.00	4180	20230417	-31.34	2540	20231004	12.99	3480	-17.53	20240131	2850	0.70	20240306	4180	-31.34	20230417	2540	12.99	20231004	6.10	N	201490	500	156 억	350380	N	N	1	N	N
142	20240306	120813	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	-65	5	-2.23	349586160	121633	97.95	2910	2930	2850	3795	2045	2920	2874.11	1.12	-14665	2996	2957	2926	2887	2856	2955	2885	156	875	500	2160	5	1	31257770	892	10.31	0.74	12	0.39	277.00	3872.00	4180	20230417	-31.70	2540	20231004	12.40	3480	-17.96	20240131	2850	0.18	20240306	4180	-31.70	20230417	2540	12.40	20231004	6.10	N	201490	500	156 억	350380	N	N	1	N	N
143	20240306	110811	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	-40	5	-1.37	225167430	78158	62.94	2910	2930	2850	3795	2045	2920	2880.93	1.12	-10186	2996	2957	2926	2887	2856	2955	2885	156	875	500	2160	5	1	31257770	900	10.40	0.74	12	0.25	277.00	3872.00	4180	20230417	-31.10	2540	20231004	13.39	3480	-17.24	20240131	2850	1.05	20240306	4180	-31.10	20230417	2540	13.39	20231004	6.10	N	201490	500	156 억	350380	N	N	1	N	N
144	20240306	100754	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	-40	5	-1.37	168750275	58567	47.16	2910	2930	2850	3795	2045	2920	2881.32	1.12	-4014	2996	2957	2926	2887	2856	2955	2885	156	875	500	2160	5	1	31257770	900	10.40	0.74	12	0.19	277.00	3872.00	4180	20230417	-31.10	2540	20231004	13.39	3480	-17.24	20240131	2850	1.05	20240306	4180	-31.10	20230417	2540	13.39	20231004	6.10	N	201490	500	156 억	350380	N	N	1	N	N
145	20240306	090809	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2920	0	3	0.00	21105850	7241	5.83	2910	2930	2905	3795	2045	2920	2914.77	1.12	3505	2996	2957	2926	2887	2856	2955	2885	156	875	500	2160	5	1	31257770	913	10.54	0.75	12	0.02	277.00	3872.00	4180	20230417	-30.14	2540	20231004	14.96	3480	-16.09	20240131	2895	0.86	20240305	4180	-30.14	20230417	2540	14.96	20231004	6.10	N	201490	500	156 억	350380	N	N	1	N	N
146	20240305	160805	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2920	-20	5	-0.68	361613520	124146	70.28	2920	2965	2895	3820	2060	2940	2912.81	1.19	-3671	3053	2996	2963	2906	2873	2980	2890	156	880	500	2170	5	1	31257770	913	10.54	0.75	12	0.40	277.00	3872.00	4180	20230417	-30.14	2540	20231004	14.96	3480	-16.09	20240131	2895	0.86	20240305	4180	-30.14	20230417	2540	14.96	20231004	6.08	N	201490	500	156 억	370760	N	N	1	N	N
147	20240305	150805	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2915	-25	5	-0.85	354452980	121691	68.89	2920	2965	2895	3820	2060	2940	2912.73	1.19	-3524	3053	2996	2963	2906	2873	2980	2890	156	880	500	2170	5	1	31257770	911	10.52	0.75	12	0.39	277.00	3872.00	4180	20230417	-30.26	2540	20231004	14.76	3480	-16.24	20240131	2895	0.69	20240305	4180	-30.26	20230417	2540	14.76	20231004	6.08	N	201490	500	156 억	370760	N	N	0	N	N
148	20240305	140756	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2905	-35	5	-1.19	319663295	109723	62.11	2920	2965	2895	3820	2060	2940	2913.37	1.19	-1386	3053	2996	2963	2906	2873	2980	2890	156	880	500	2170	5	1	31257770	908	10.49	0.75	12	0.35	277.00	3872.00	4180	20230417	-30.50	2540	20231004	14.37	3480	-16.52	20240131	2895	0.35	20240305	4180	-30.50	20230417	2540	14.37	20231004	6.08	N	201490	500	156 억	370760	N	N	0	N	N
149	20240305	130755	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2900	-40	5	-1.36	294910610	101214	57.30	2920	2965	2895	3820	2060	2940	2913.73	1.19	-1727	3053	2996	2963	2906	2873	2980	2890	156	880	500	2170	5	1	31257770	906	10.47	0.75	12	0.32	277.00	3872.00	4180	20230417	-30.62	2540	20231004	14.17	3480	-16.67	20240131	2895	0.17	20240305	4180	-30.62	20230417	2540	14.17	20231004	6.08	N	201490	500	156 억	370760	N	N	0	N	N
150	20240305	120758	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2930	-10	5	-0.34	195211425	66883	37.86	2920	2965	2900	3820	2060	2940	2918.70	1.19	-5187	3053	2996	2963	2906	2873	2980	2890	156	880	500	2170	5	1	31257770	916	10.58	0.76	12	0.21	277.00	3872.00	4180	20230417	-29.90	2540	20231004	15.35	3480	-15.80	20240131	2900	1.03	20240305	4180	-29.90	20230417	2540	15.35	20231004	6.08	N	201490	500	156 억	370760	N	N	0	N	N
151	20240305	110759	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2930	-10	5	-0.34	162416715	55651	31.50	2920	2965	2900	3820	2060	2940	2918.49	1.19	-4918	3053	2996	2963	2906	2873	2980	2890	156	880	500	2170	5	1	31257770	916	10.58	0.76	12	0.18	277.00	3872.00	4180	20230417	-29.90	2540	20231004	15.35	3480	-15.80	20240131	2900	1.03	20240305	4180	-29.90	20230417	2540	15.35	20231004	6.08	N	201490	500	156 억	370760	N	N	0	N	N
152	20240305	100756	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2920	-20	5	-0.68	135158470	46313	26.22	2920	2965	2900	3820	2060	2940	2918.37	1.19	-3520	3053	2996	2963	2906	2873	2980	2890	156	880	500	2170	5	1	31257770	913	10.54	0.75	12	0.15	277.00	3872.00	4180	20230417	-30.14	2540	20231004	14.96	3480	-16.09	20240131	2900	0.69	20240305	4180	-30.14	20230417	2540	14.96	20231004	6.08	N	201490	500	156 억	370760	N	N	0	N	N
153	20240305	090756	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2965	25	2	0.85	3909595	1334	0.76	2920	2965	2920	3820	2060	2940	2930.73	1.19	-174	3053	2996	2963	2906	2873	2980	2890	156	880	500	2170	5	1	31257770	927	10.70	0.77	12	0.00	277.00	3872.00	4180	20230417	-29.07	2540	20231004	16.73	3480	-14.80	20240131	2900	2.24	20240117	4180	-29.07	20230417	2540	16.73	20231004	6.08	N	201490	500	156 억	370760	N	N	0	N	N
154	20240304	160757	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2940	-60	5	-2.00	523196915	176408	143.65	3000	3020	2930	3900	2100	3000	2965.86	1.35	-26927	3063	3031	2973	2941	2883	3047	2957	156	900	500	2220	5	1	31257770	919	10.61	0.76	12	0.56	277.00	3872.00	4235	20230224	-30.58	2540	20231004	15.75	3480	-15.52	20240131	2900	1.38	20240117	4180	-29.67	20230417	2540	15.75	20231004	6.09	N	201490	500	156 억	421387	N	N	0	N	N
155	20240304	150753	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2945	-55	5	-1.83	496193825	167232	136.18	3000	3020	2930	3900	2100	3000	2967.10	1.35	-25610	3063	3031	2973	2941	2883	3047	2957	156	900	500	2220	5	1	31257770	921	10.63	0.76	12	0.54	277.00	3872.00	4235	20230224	-30.46	2540	20231004	15.94	3480	-15.37	20240131	2900	1.55	20240117	4180	-29.55	20230417	2540	15.94	20231004	6.09	N	201490	500	156 억	421387	N	N	0	N	N
156	20240304	140721	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2960	-40	5	-1.33	430682715	144934	118.02	3000	3020	2945	3900	2100	3000	2971.58	1.35	-22108	3063	3031	2973	2941	2883	3047	2957	156	900	500	2220	5	1	31257770	925	10.69	0.76	12	0.46	277.00	3872.00	4235	20230224	-30.11	2540	20231004	16.54	3480	-14.94	20240131	2900	2.07	20240117	4180	-29.19	20230417	2540	16.54	20231004	6.09	N	201490	500	156 억	421387	N	N	0	N	N
157	20240304	130748	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2975	-25	5	-0.83	325060650	109235	88.95	3000	3020	2950	3900	2100	3000	2975.79	1.35	-7758	3063	3031	2973	2941	2883	3047	2957	156	900	500	2220	5	1	31257770	930	10.74	0.77	12	0.35	277.00	3872.00	4235	20230224	-29.75	2540	20231004	17.13	3480	-14.51	20240131	2900	2.59	20240117	4180	-28.83	20230417	2540	17.13	20231004	6.09	N	201490	500	156 억	421387	N	N	0	N	N
158	20240304	120724	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2975	-25	5	-0.83	307406675	103293	84.11	3000	3020	2950	3900	2100	3000	2976.06	1.35	-5077	3063	3031	2973	2941	2883	3047	2957	156	900	500	2220	5	1	31257770	930	10.74	0.77	12	0.33	277.00	3872.00	4235	20230224	-29.75	2540	20231004	17.13	3480	-14.51	20240131	2900	2.59	20240117	4180	-28.83	20230417	2540	17.13	20231004	6.09	N	201490	500	156 억	421387	N	N	0	N	N
159	20240304	110742	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2985	-15	5	-0.50	226641135	76144	62.01	3000	3020	2950	3900	2100	3000	2976.48	1.35	-1461	3063	3031	2973	2941	2883	3047	2957	156	900	500	2220	5	1	31257770	933	10.78	0.77	12	0.24	277.00	3872.00	4235	20230224	-29.52	2540	20231004	17.52	3480	-14.22	20240131	2900	2.93	20240117	4180	-28.59	20230417	2540	17.52	20231004	6.09	N	201490	500	156 억	421387	N	N	0	N	N
160	20240304	100742	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2980	-20	5	-0.67	191558065	64384	52.43	3000	3020	2950	3900	2100	3000	2975.24	1.35	1564	3063	3031	2973	2941	2883	3047	2957	156	900	500	2220	5	1	31257770	931	10.76	0.77	12	0.21	277.00	3872.00	4235	20230224	-29.63	2540	20231004	17.32	3480	-14.37	20240131	2900	2.76	20240117	4180	-28.71	20230417	2540	17.32	20231004	6.09	N	201490	500	156 억	421387	N	N	0	N	N
161	20240304	090744	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2960	-40	5	-1.33	51509185	17342	14.12	3000	3020	2950	3900	2100	3000	2970.20	1.35	2212	3063	3031	2973	2941	2883	3047	2957	156	900	500	2220	5	1	31257770	925	10.69	0.76	12	0.06	277.00	3872.00	4235	20230224	-30.11	2540	20231004	16.54	3480	-14.94	20240131	2900	2.07	20240117	4180	-29.19	20230417	2540	16.54	20231004	6.09	N	201490	500	156 억	421387	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History