KissMeData/033130/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1998	2	2	0.10	144283404	72296	219.74	1996	2005	1991	2590	1398	1996	1995.73	3.50	-10652	-10376	2016	2005	1999	1988	1982	2003	1986	186	594	500	1430	1	1	37115267	742	21.72	0.87	12	0.19	92.00	2288.00	2535	20231226	-21.18	1877	20231023	6.45	2345	-14.80	20240102	1982	0.81	20240319	2535	-21.18	20231226	1877	6.45	20231023	2.96	N	033130	500	185 억	636129	N	N	N	N
3	20240329	150413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1996	0	3	0.00	132294082	66294	201.50	1996	2005	1991	2590	1398	1996	1995.57	3.50	-10606	-10395	2016	2005	1999	1988	1982	2003	1986	186	594	500	1430	1	1	37115267	741	21.70	0.87	12	0.18	92.00	2288.00	2535	20231226	-21.26	1877	20231023	6.34	2345	-14.88	20240102	1982	0.71	20240319	2535	-21.26	20231226	1877	6.34	20231023	2.96	N	033130	500	185 억	636175	N	N	N	N
4	20240329	140408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1996	0	3	0.00	88750965	44485	135.21	1996	2005	1991	2590	1398	1996	1995.08	3.49	-11311	-11080	2016	2005	1999	1988	1982	2003	1986	186	594	500	1430	1	1	37115267	741	21.70	0.87	12	0.12	92.00	2288.00	2535	20231226	-21.26	1877	20231023	6.34	2345	-14.88	20240102	1982	0.71	20240319	2535	-21.26	20231226	1877	6.34	20231023	2.96	N	033130	500	185 억	635470	N	N	N	N
5	20240329	130404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1993	-3	5	-0.15	79435091	39817	121.02	1996	2005	1991	2590	1398	1996	1995.00	3.50	-11136	-10992	2016	2005	1999	1988	1982	2003	1986	186	594	500	1430	1	1	37115267	740	21.66	0.87	12	0.11	92.00	2288.00	2535	20231226	-21.38	1877	20231023	6.18	2345	-15.01	20240102	1982	0.55	20240319	2535	-21.38	20231226	1877	6.18	20231023	2.96	N	033130	500	185 억	635645	N	N	N	N
6	20240329	120408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1995	-1	5	-0.05	74347868	37266	113.27	1996	2005	1991	2590	1398	1996	1995.06	3.50	-10589	-10589	2016	2005	1999	1988	1982	2003	1986	186	594	500	1430	1	1	37115267	740	21.68	0.87	12	0.10	92.00	2288.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1982	0.66	20240319	2535	-21.30	20231226	1877	6.29	20231023	2.96	N	033130	500	185 억	636192	N	N	N	N
7	20240329	110404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1998	2	2	0.10	44688035	22380	68.02	1996	2005	1991	2590	1398	1996	1996.79	3.54	-3401	-3445	2016	2005	1999	1988	1982	2003	1986	186	594	500	1430	1	1	37115267	742	21.72	0.87	12	0.06	92.00	2288.00	2535	20231226	-21.18	1877	20231023	6.45	2345	-14.80	20240102	1982	0.81	20240319	2535	-21.18	20231226	1877	6.45	20231023	2.96	N	033130	500	185 억	643380	N	N	N	N
8	20240329	100405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1998	2	2	0.10	37782271	18922	57.51	1996	2005	1991	2590	1398	1996	1996.74	3.54	-2859	-2946	2016	2005	1999	1988	1982	2003	1986	186	594	500	1430	1	1	37115267	742	21.72	0.87	12	0.05	92.00	2288.00	2535	20231226	-21.18	1877	20231023	6.45	2345	-14.80	20240102	1982	0.81	20240319	2535	-21.18	20231226	1877	6.45	20231023	2.96	N	033130	500	185 억	643922	N	N	N	N
9	20240329	090402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1991	-5	5	-0.25	15789269	7907	24.03	1996	2005	1991	2590	1398	1996	1996.88	3.55	-1519	-1519	2016	2005	1999	1988	1982	2003	1986	186	594	500	1430	1	1	37115267	739	21.64	0.87	12	0.02	92.00	2288.00	2535	20231226	-21.46	1877	20231023	6.07	2345	-15.10	20240102	1982	0.45	20240319	2535	-21.46	20231226	1877	6.07	20231023	2.96	N	033130	500	185 억	645262	N	N	N	N
10	20240328	160407	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1996	-9	5	-0.45	65790772	32899	27.85	2000	2010	1993	2605	1405	2005	1999.78	3.56	-8395	-7694	2032	2018	2001	1987	1970	2020	1989	186	600	500	1440	1	1	37115267	741	21.70	0.87	12	0.09	92.00	2288.00	2535	20231226	-21.26	1877	20231023	6.34	2345	-14.88	20240102	1982	0.71	20240319	2535	-21.26	20231226	1877	6.34	20231023	2.99	N	033130	500	185 억	646781	N	N	N	N
11	20240328	150407	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1995	-10	5	-0.50	59365767	29680	25.13	2000	2010	1993	2605	1405	2005	2000.19	3.57	-6792	-6091	2032	2018	2001	1987	1970	2020	1989	186	600	500	1440	1	1	37115267	740	21.68	0.87	12	0.08	92.00	2288.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1982	0.66	20240319	2535	-21.30	20231226	1877	6.29	20231023	2.99	N	033130	500	185 억	648384	N	N	N	N
12	20240328	140403	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1999	-6	5	-0.30	51453099	25715	21.77	2000	2010	1993	2605	1405	2005	2000.90	3.57	-5699	-4998	2032	2018	2001	1987	1970	2020	1989	186	600	500	1440	1	1	37115267	742	21.73	0.87	12	0.07	92.00	2288.00	2535	20231226	-21.14	1877	20231023	6.50	2345	-14.75	20240102	1982	0.86	20240319	2535	-21.14	20231226	1877	6.50	20231023	2.99	N	033130	500	185 억	649477	N	N	N	N
13	20240328	130401	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1994	-11	5	-0.55	48975932	24474	20.72	2000	2010	1993	2605	1405	2005	2001.14	3.58	-4571	-3870	2032	2018	2001	1987	1970	2020	1989	186	600	500	1440	1	1	37115267	740	21.67	0.87	12	0.07	92.00	2288.00	2535	20231226	-21.34	1877	20231023	6.23	2345	-14.97	20240102	1982	0.61	20240319	2535	-21.34	20231226	1877	6.23	20231023	2.99	N	033130	500	185 억	650605	N	N	N	N
14	20240328	120405	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1995	-10	5	-0.50	46196526	23080	19.54	2000	2010	1995	2605	1405	2005	2001.58	3.58	-3747	-3046	2032	2018	2001	1987	1970	2020	1989	186	600	500	1440	1	1	37115267	740	21.68	0.87	12	0.06	92.00	2288.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1982	0.66	20240319	2535	-21.30	20231226	1877	6.29	20231023	2.99	N	033130	500	185 억	651429	N	N	N	N
15	20240328	110403	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2005	0	3	0.00	40136050	20044	16.97	2000	2010	1997	2605	1405	2005	2002.40	3.60	-958	-958	2032	2018	2001	1987	1970	2020	1989	186	600	500	1440	5	1	37115267	744	21.79	0.88	12	0.05	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	2.99	N	033130	500	185 억	654218	N	N	N	N
16	20240328	100406	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2000	-5	5	-0.25	20298485	10132	8.58	2000	2010	1999	2605	1405	2005	2003.40	3.60	-396	-396	2032	2018	2001	1987	1970	2020	1989	186	600	500	1440	5	1	37115267	742	21.74	0.87	12	0.03	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	2.99	N	033130	500	185 억	654780	N	N	N	N
17	20240328	090410	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2000	-5	5	-0.25	2268000	1134	0.96	2000	2000	2000	2605	1405	2005	2000.00	3.60	-593	-593	2032	2018	2001	1987	1970	2020	1989	186	600	500	1440	5	1	37115267	742	21.74	0.87	12	0.00	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	2.99	N	033130	500	185 억	654583	N	N	N	N
18	20240327	160408	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2005	-5	5	-0.25	234567094	117324	154.19	2005	2015	1984	2610	1410	2010	1999.31	3.60	-15465	-14812	2030	2020	2010	2000	1990	2025	2005	186	600	500	1440	5	1	37115267	744	21.79	0.88	12	0.32	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	2.98	N	033130	500	185 억	655176	N	N	N	N
19	20240327	150409	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2000	-10	5	-0.50	223033839	111572	146.63	2005	2015	1984	2610	1410	2010	1999.01	3.60	-15404	-14603	2030	2020	2010	2000	1990	2025	2005	186	600	500	1440	5	1	37115267	742	21.74	0.87	12	0.30	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	2.98	N	033130	500	185 억	655237	N	N	N	N
20	20240327	140410	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2005	-5	5	-0.25	201901694	101021	132.77	2005	2015	1984	2610	1410	2010	1998.61	3.60	-15225	-14424	2030	2020	2010	2000	1990	2025	2005	186	600	500	1440	5	1	37115267	744	21.79	0.88	12	0.27	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	2.98	N	033130	500	185 억	655416	N	N	N	N
21	20240327	130411	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1990	-20	5	-1.00	105328072	52822	69.42	2005	2015	1984	2610	1410	2010	1994.02	3.64	-9028	-8227	2030	2020	2010	2000	1990	2025	2005	186	600	500	1440	1	1	37115267	739	21.63	0.87	12	0.14	92.00	2288.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1982	0.40	20240319	2535	-21.50	20231226	1877	6.02	20231023	2.98	N	033130	500	185 억	661613	N	N	N	N
22	20240327	120410	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2000	-10	5	-0.50	74806463	37460	49.23	2005	2015	1990	2610	1410	2010	1996.97	3.65	-7569	-6768	2030	2020	2010	2000	1990	2025	2005	186	600	500	1440	5	1	37115267	742	21.74	0.87	12	0.10	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	2.98	N	033130	500	185 억	663072	N	N	N	N
23	20240327	110409	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1996	-14	5	-0.70	35946531	17971	23.62	2005	2015	1996	2610	1410	2010	2000.25	3.65	-7543	-6742	2030	2020	2010	2000	1990	2025	2005	186	600	500	1440	1	1	37115267	741	21.70	0.87	12	0.05	92.00	2288.00	2535	20231226	-21.26	1877	20231023	6.34	2345	-14.88	20240102	1982	0.71	20240319	2535	-21.26	20231226	1877	6.34	20231023	2.98	N	033130	500	185 억	663098	N	N	N	N
24	20240327	100405	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1998	-12	5	-0.60	13976890	6988	9.18	2005	2015	1998	2610	1410	2010	2000.13	3.68	-656	-152	2030	2020	2010	2000	1990	2025	2005	186	600	500	1440	1	1	37115267	742	21.72	0.87	12	0.02	92.00	2288.00	2535	20231226	-21.18	1877	20231023	6.45	2345	-14.80	20240102	1982	0.81	20240319	2535	-21.18	20231226	1877	6.45	20231023	2.98	N	033130	500	185 억	669985	N	N	N	N
25	20240327	090410	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2015	5	2	0.25	7266675	3633	4.77	2005	2015	2000	2610	1410	2010	2000.19	3.70	1630	1583	2030	2020	2010	2000	1990	2025	2005	186	600	500	1440	5	1	37115267	748	21.90	0.88	12	0.01	92.00	2288.00	2535	20231226	-20.51	1877	20231023	7.35	2345	-14.07	20240102	1982	1.66	20240319	2535	-20.51	20231226	1877	7.35	20231023	2.98	N	033130	500	185 억	672271	N	N	N	N
26	20240326	160344	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2010	0	3	0.00	151653425	75603	147.14	2000	2020	2000	2610	1410	2010	2005.81	3.69	1576	1771	2018	2014	2006	2002	1994	2016	2004	186	600	500	1440	5	1	37115267	746	21.85	0.88	12	0.20	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1982	1.41	20240319	2535	-20.71	20231226	1877	7.09	20231023	3.00	N	033130	500	185 억	670641	N	N	N	N
27	20240326	150404	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2005	-5	5	-0.25	137106575	68354	133.03	2000	2020	2000	2610	1410	2010	2005.83	3.69	2032	1218	2018	2014	2006	2002	1994	2016	2004	186	600	500	1440	5	1	37115267	744	21.79	0.88	12	0.18	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	3.00	N	033130	500	185 억	671097	N	N	N	N
28	20240326	140402	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2010	0	3	0.00	103891895	51781	100.78	2000	2020	2000	2610	1410	2010	2006.37	3.68	195	196	2018	2014	2006	2002	1994	2016	2004	186	600	500	1440	5	1	37115267	746	21.85	0.88	12	0.14	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1982	1.41	20240319	2535	-20.71	20231226	1877	7.09	20231023	3.00	N	033130	500	185 억	669260	N	N	N	N
29	20240326	130401	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2005	-5	5	-0.25	99880680	49779	96.88	2000	2020	2000	2610	1410	2010	2006.48	3.68	215	216	2018	2014	2006	2002	1994	2016	2004	186	600	500	1440	5	1	37115267	744	21.79	0.88	12	0.13	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	3.00	N	033130	500	185 억	669280	N	N	N	N
30	20240326	120402	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2015	5	2	0.25	98283560	48984	95.33	2000	2020	2000	2610	1410	2010	2006.44	3.68	215	216	2018	2014	2006	2002	1994	2016	2004	186	600	500	1440	5	1	37115267	748	21.90	0.88	12	0.13	92.00	2288.00	2535	20231226	-20.51	1877	20231023	7.35	2345	-14.07	20240102	1982	1.66	20240319	2535	-20.51	20231226	1877	7.35	20231023	3.00	N	033130	500	185 억	669280	N	N	N	N
31	20240326	110356	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2000	-10	5	-0.50	53488430	26682	51.93	2000	2020	2000	2610	1410	2010	2004.66	3.68	672	673	2018	2014	2006	2002	1994	2016	2004	186	600	500	1440	5	1	37115267	742	21.74	0.87	12	0.07	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	3.00	N	033130	500	185 억	669737	N	N	N	N
32	20240326	100404	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2000	-10	5	-0.50	27200895	13595	26.46	2000	2010	2000	2610	1410	2010	2000.80	3.69	1267	1267	2018	2014	2006	2002	1994	2016	2004	186	600	500	1440	5	1	37115267	742	21.74	0.87	12	0.04	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	3.00	N	033130	500	185 억	670332	N	N	N	N
33	20240326	090402	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2005	-5	5	-0.25	514370	257	0.50	2000	2010	2000	2610	1410	2010	2001.13	3.68	-53	-53	2018	2014	2006	2002	1994	2016	2004	186	600	500	1440	5	1	37115267	744	21.79	0.88	12	0.00	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	3.00	N	033130	500	185 억	669012	N	N	N	N
34	20240325	160415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	0	3	0.00	102469435	51182	103.95	2010	2010	1998	2610	1410	2010	2002.06	3.68	609	862	2023	2016	2003	1996	1983	2020	2000	186	600	500	1440	5	1	37115267	746	21.85	0.88	12	0.14	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1982	1.41	20240319	2535	-20.71	20231226	1877	7.09	20231023	3.06	N	033130	500	185 억	669065	N	N	N	N
35	20240325	150417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	-5	5	-0.25	86675780	43317	87.97	2010	2010	1998	2610	1410	2010	2000.96	3.68	609	862	2023	2016	2003	1996	1983	2020	2000	186	600	500	1440	5	1	37115267	744	21.79	0.88	12	0.12	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	3.06	N	033130	500	185 억	669065	N	N	N	N
36	20240325	140415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	-5	5	-0.25	84783245	42373	86.06	2010	2010	1998	2610	1410	2010	2000.88	3.68	609	862	2023	2016	2003	1996	1983	2020	2000	186	600	500	1440	5	1	37115267	744	21.79	0.88	12	0.11	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	3.06	N	033130	500	185 억	669065	N	N	N	N
37	20240325	130417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	0	3	0.00	80652970	40308	81.86	2010	2010	1998	2610	1410	2010	2000.92	3.68	608	861	2023	2016	2003	1996	1983	2020	2000	186	600	500	1440	5	1	37115267	746	21.85	0.88	12	0.11	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1982	1.41	20240319	2535	-20.71	20231226	1877	7.09	20231023	3.06	N	033130	500	185 억	669064	N	N	N	N
38	20240325	120421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	0	3	0.00	69137360	34553	70.17	2010	2010	1998	2610	1410	2010	2000.91	3.68	615	868	2023	2016	2003	1996	1983	2020	2000	186	600	500	1440	5	1	37115267	746	21.85	0.88	12	0.09	92.00	2288.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1982	1.41	20240319	2535	-20.71	20231226	1877	7.09	20231023	3.06	N	033130	500	185 억	669071	N	N	N	N
39	20240325	110418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	-5	5	-0.25	38538985	19254	39.10	2010	2010	1998	2610	1410	2010	2001.61	3.68	642	895	2023	2016	2003	1996	1983	2020	2000	186	600	500	1440	5	1	37115267	744	21.79	0.88	12	0.05	92.00	2288.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	3.06	N	033130	500	185 억	669098	N	N	N	N
40	20240325	100416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1999	-11	5	-0.55	17010022	8505	17.27	2010	2010	1998	2610	1410	2010	2000.00	3.69	2724	2977	2023	2016	2003	1996	1983	2020	2000	186	600	500	1440	1	1	37115267	742	21.73	0.87	12	0.02	92.00	2288.00	2535	20231226	-21.14	1877	20231023	6.50	2345	-14.75	20240102	1982	0.86	20240319	2535	-21.14	20231226	1877	6.50	20231023	3.06	N	033130	500	185 억	671180	N	N	N	N
41	20240325	090418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-10	5	-0.50	2392420	1196	2.43	2010	2010	2000	2610	1410	2010	2000.35	3.68	451	451	2023	2016	2003	1996	1983	2020	2000	186	600	500	1440	5	1	37115267	742	21.74	0.87	12	0.00	92.00	2288.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	3.06	N	033130	500	185 억	668907	N	N	N	N
42	20240322	160414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	10	2	0.50	98522445	49239	75.19	2000	2010	1990	2600	1400	2000	2000.90	3.68	-2084	-1844	2014	2007	1998	1991	1982	2010	1994	186	600	500	1440	5	1	37115267	746	26.80	0.91	12	0.13	75.00	2204.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1982	1.41	20240319	2535	-20.71	20231226	1877	7.09	20231023	3.07	N	033130	500	185 억	668456	N	N	N	N
43	20240322	150419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	10	2	0.50	85656765	42828	65.40	2000	2010	1990	2600	1400	2000	2000.02	3.68	-2084	-1844	2014	2007	1998	1991	1982	2010	1994	186	600	500	1440	5	1	37115267	746	26.80	0.91	12	0.12	75.00	2204.00	2535	20231226	-20.71	1877	20231023	7.09	2345	-14.29	20240102	1982	1.41	20240319	2535	-20.71	20231226	1877	7.09	20231023	3.07	N	033130	500	185 억	668456	N	N	N	N
44	20240322	140413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	5	2	0.25	66188705	33124	50.58	2000	2005	1990	2600	1400	2000	1998.21	3.68	-1555	-1315	2014	2007	1998	1991	1982	2010	1994	186	600	500	1440	5	1	37115267	744	26.73	0.91	12	0.09	75.00	2204.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	3.07	N	033130	500	185 억	668985	N	N	N	N
45	20240322	130416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	5	2	0.25	39603912	19828	30.28	2000	2005	1990	2600	1400	2000	1997.37	3.69	456	696	2014	2007	1998	1991	1982	2010	1994	186	600	500	1440	5	1	37115267	744	26.73	0.91	12	0.05	75.00	2204.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1982	1.16	20240319	2535	-20.91	20231226	1877	6.82	20231023	3.07	N	033130	500	185 억	670996	N	N	N	N
46	20240322	120411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1998	-2	5	-0.10	16620148	8332	12.72	2000	2005	1990	2600	1400	2000	1994.74	3.67	-3858	-3618	2014	2007	1998	1991	1982	2010	1994	186	600	500	1440	1	1	37115267	742	26.64	0.91	12	0.02	75.00	2204.00	2535	20231226	-21.18	1877	20231023	6.45	2345	-14.80	20240102	1982	0.81	20240319	2535	-21.18	20231226	1877	6.45	20231023	3.07	N	033130	500	185 억	666682	N	N	N	N
47	20240322	110418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1999	-1	5	-0.05	14253440	7146	10.91	2000	2005	1990	2600	1400	2000	1994.60	3.67	-3361	-3121	2014	2007	1998	1991	1982	2010	1994	186	600	500	1440	1	1	37115267	742	26.65	0.91	12	0.02	75.00	2204.00	2535	20231226	-21.14	1877	20231023	6.50	2345	-14.75	20240102	1982	0.86	20240319	2535	-21.14	20231226	1877	6.50	20231023	3.07	N	033130	500	185 억	667179	N	N	N	N
48	20240322	100414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1998	-2	5	-0.10	8988485	4507	6.88	2000	2005	1990	2600	1400	2000	1994.34	3.68	-1807	-1567	2014	2007	1998	1991	1982	2010	1994	186	600	500	1440	1	1	37115267	742	26.64	0.91	12	0.01	75.00	2204.00	2535	20231226	-21.18	1877	20231023	6.45	2345	-14.80	20240102	1982	0.81	20240319	2535	-21.18	20231226	1877	6.45	20231023	3.07	N	033130	500	185 억	668733	N	N	N	N
49	20240322	090412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1997	-3	5	-0.15	579890	290	0.44	2000	2000	1997	2600	1400	2000	1999.62	3.69	0	0	2014	2007	1998	1991	1982	2010	1994	186	600	500	1440	1	1	37115267	741	26.63	0.91	12	0.00	75.00	2204.00	2535	20231226	-21.22	1877	20231023	6.39	2345	-14.84	20240102	1982	0.76	20240319	2535	-21.22	20231226	1877	6.39	20231023	3.07	N	033130	500	185 억	670540	N	N	N	N
50	20240321	160412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	12	2	0.60	130650201	65479	120.07	1989	2005	1989	2580	1392	1988	1995.32	3.69	10944	10843	2000	1994	1988	1982	1976	1994	1982	186	592	500	1430	5	1	37115267	742	26.67	0.91	12	0.18	75.00	2204.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	3.09	N	033130	500	185 억	670540	N	N	N	N
51	20240321	150413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	12	2	0.60	130390201	65349	119.83	1989	2005	1989	2580	1392	1988	1995.31	3.69	10944	10844	2000	1994	1988	1982	1976	1994	1982	186	592	500	1430	5	1	37115267	742	26.67	0.91	12	0.18	75.00	2204.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	3.09	N	033130	500	185 억	670540	N	N	N	N
52	20240321	140414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1995	7	2	0.35	114843857	57555	105.54	1989	2005	1989	2580	1392	1988	1995.40	3.69	10944	10844	2000	1994	1988	1982	1976	1994	1982	186	592	500	1430	1	1	37115267	740	26.60	0.91	12	0.16	75.00	2204.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1982	0.66	20240319	2535	-21.30	20231226	1877	6.29	20231023	3.09	N	033130	500	185 억	670540	N	N	N	N
53	20240321	130411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1999	11	2	0.55	98685123	49460	90.70	1989	2005	1989	2580	1392	1988	1995.28	3.67	7173	7073	2000	1994	1988	1982	1976	1994	1982	186	592	500	1430	1	1	37115267	742	26.65	0.91	12	0.13	75.00	2204.00	2535	20231226	-21.14	1877	20231023	6.50	2345	-14.75	20240102	1982	0.86	20240319	2535	-21.14	20231226	1877	6.50	20231023	3.09	N	033130	500	185 억	666769	N	N	N	N
54	20240321	120413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1994	6	2	0.30	97988793	49111	90.06	1989	2005	1989	2580	1392	1988	1995.28	3.67	7173	7073	2000	1994	1988	1982	1976	1994	1982	186	592	500	1430	1	1	37115267	740	26.59	0.90	12	0.13	75.00	2204.00	2535	20231226	-21.34	1877	20231023	6.23	2345	-14.97	20240102	1982	0.61	20240319	2535	-21.34	20231226	1877	6.23	20231023	3.09	N	033130	500	185 억	666769	N	N	N	N
55	20240321	110412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	12	2	0.60	91435883	45828	84.04	1989	2005	1989	2580	1392	1988	1995.23	3.67	7173	7073	2000	1994	1988	1982	1976	1994	1982	186	592	500	1430	5	1	37115267	742	26.67	0.91	12	0.12	75.00	2204.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1982	0.91	20240319	2535	-21.10	20231226	1877	6.55	20231023	3.09	N	033130	500	185 억	666769	N	N	N	N
56	20240321	100412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1989	1	2	0.05	43288598	21725	39.84	1989	2000	1989	2580	1392	1988	1992.61	3.67	7747	7748	2000	1994	1988	1982	1976	1994	1982	186	592	500	1430	1	1	37115267	738	26.52	0.90	12	0.06	75.00	2204.00	2535	20231226	-21.54	1877	20231023	5.97	2345	-15.18	20240102	1982	0.35	20240319	2535	-21.54	20231226	1877	5.97	20231023	3.09	N	033130	500	185 억	667343	N	N	N	N
57	20240321	090414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1989	1	2	0.05	638269	321	0.59	1989	1989	1989	2580	1392	1988	1989.00	3.63	0	0	2000	1994	1988	1982	1976	1994	1982	186	592	500	1430	1	1	37115267	738	26.52	0.90	12	0.00	75.00	2204.00	2535	20231226	-21.54	1877	20231023	5.97	2345	-15.18	20240102	1982	0.35	20240319	2535	-21.54	20231226	1877	5.97	20231023	3.09	N	033130	500	185 억	659596	N	N	N	N
58	20240320	160410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1988	0	3	0.00	108475523	54529	34.72	1988	1994	1982	2580	1392	1988	1989.34	3.63	-3853	-3853	2008	1998	1990	1980	1972	1994	1976	186	592	500	1430	1	1	37115267	738	26.51	0.90	12	0.15	75.00	2204.00	2535	20231226	-21.58	1877	20231023	5.91	2345	-15.22	20240102	1982	0.30	20240320	2535	-21.58	20231226	1877	5.91	20231023	3.09	N	033130	500	185 억	659596	N	N	N	N
59	20240320	150411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1993	5	2	0.25	91833654	46172	29.40	1988	1994	1982	2580	1392	1988	1988.95	3.63	-3853	-3853	2008	1998	1990	1980	1972	1994	1976	186	592	500	1430	1	1	37115267	740	26.57	0.90	12	0.12	75.00	2204.00	2535	20231226	-21.38	1877	20231023	6.18	2345	-15.01	20240102	1982	0.55	20240320	2535	-21.38	20231226	1877	6.18	20231023	3.09	N	033130	500	185 억	659596	N	N	N	N
60	20240320	140414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1988	0	3	0.00	71203925	35814	22.81	1988	1994	1982	2580	1392	1988	1988.16	3.63	-3488	-3488	2008	1998	1990	1980	1972	1994	1976	186	592	500	1430	1	1	37115267	738	26.51	0.90	12	0.10	75.00	2204.00	2535	20231226	-21.58	1877	20231023	5.91	2345	-15.22	20240102	1982	0.30	20240320	2535	-21.58	20231226	1877	5.91	20231023	3.09	N	033130	500	185 억	659961	N	N	N	N
61	20240320	130416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1992	4	2	0.20	65643433	33017	21.03	1988	1994	1982	2580	1392	1988	1988.17	3.63	-3488	-3488	2008	1998	1990	1980	1972	1994	1976	186	592	500	1430	1	1	37115267	739	26.56	0.90	12	0.09	75.00	2204.00	2535	20231226	-21.42	1877	20231023	6.13	2345	-15.05	20240102	1982	0.50	20240320	2535	-21.42	20231226	1877	6.13	20231023	3.09	N	033130	500	185 억	659961	N	N	N	N
62	20240320	120413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1990	2	2	0.10	53830190	27083	17.25	1988	1994	1982	2580	1392	1988	1987.60	3.63	-3406	-3406	2008	1998	1990	1980	1972	1994	1976	186	592	500	1430	1	1	37115267	739	26.53	0.90	12	0.07	75.00	2204.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1982	0.40	20240320	2535	-21.50	20231226	1877	6.02	20231023	3.09	N	033130	500	185 억	660043	N	N	N	N
63	20240320	110412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1991	3	2	0.15	50443309	25381	16.16	1988	1994	1982	2580	1392	1988	1987.44	3.63	-2735	-2735	2008	1998	1990	1980	1972	1994	1976	186	592	500	1430	1	1	37115267	739	26.55	0.90	12	0.07	75.00	2204.00	2535	20231226	-21.46	1877	20231023	6.07	2345	-15.10	20240102	1982	0.45	20240320	2535	-21.46	20231226	1877	6.07	20231023	3.09	N	033130	500	185 억	660714	N	N	N	N
64	20240320	100410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1992	4	2	0.20	10794820	5425	3.45	1988	1994	1987	2580	1392	1988	1989.83	3.64	-680	-680	2008	1998	1990	1980	1972	1994	1976	186	592	500	1430	1	1	37115267	739	26.56	0.90	12	0.01	75.00	2204.00	2535	20231226	-21.42	1877	20231023	6.13	2345	-15.05	20240102	1982	0.50	20240319	2535	-21.42	20231226	1877	6.13	20231023	3.09	N	033130	500	185 억	662769	N	N	N	N
65	20240320	090408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1988	0	3	0.00	1185748	596	0.38	1988	1994	1988	2580	1392	1988	1989.51	3.65	-300	-300	2008	1998	1990	1980	1972	1994	1976	186	592	500	1430	1	1	37115267	738	26.51	0.90	12	0.00	75.00	2204.00	2535	20231226	-21.58	1877	20231023	5.91	2345	-15.22	20240102	1982	0.30	20240319	2535	-21.58	20231226	1877	5.91	20231023	3.09	N	033130	500	185 억	663149	N	N	N	N
66	20240319	160405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1988	-12	5	-0.60	311933990	156867	259.67	2000	2000	1982	2600	1400	2000	1988.53	3.65	-37760	-36800	2024	2012	2003	1991	1982	2007	1986	186	600	500	1440	1	1	37115267	738	26.51	0.90	12	0.42	75.00	2204.00	2535	20231226	-21.58	1877	20231023	5.91	2345	-15.22	20240102	1982	0.30	20240319	2535	-21.58	20231226	1877	5.91	20231023	3.05	N	033130	500	185 억	663449	N	N	N	N
67	20240319	150411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1993	-7	5	-0.35	284320514	142991	236.70	2000	2000	1982	2600	1400	2000	1988.38	3.65	-37321	-36361	2024	2012	2003	1991	1982	2007	1986	186	600	500	1440	1	1	37115267	740	26.57	0.90	12	0.39	75.00	2204.00	2535	20231226	-21.38	1877	20231023	6.18	2345	-15.01	20240102	1982	0.55	20240319	2535	-21.38	20231226	1877	6.18	20231023	3.05	N	033130	500	185 억	663888	N	N	N	N
68	20240319	140411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1993	-7	5	-0.35	272079749	136835	226.51	2000	2000	1982	2600	1400	2000	1988.38	3.65	-37153	-36193	2024	2012	2003	1991	1982	2007	1986	186	600	500	1440	1	1	37115267	740	26.57	0.90	12	0.37	75.00	2204.00	2535	20231226	-21.38	1877	20231023	6.18	2345	-15.01	20240102	1982	0.55	20240319	2535	-21.38	20231226	1877	6.18	20231023	3.05	N	033130	500	185 억	664056	N	N	N	N
69	20240319	130347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1988	-12	5	-0.60	245780864	123590	204.59	2000	2000	1982	2600	1400	2000	1988.68	3.65	-37105	-36145	2024	2012	2003	1991	1982	2007	1986	186	600	500	1440	1	1	37115267	738	26.51	0.90	12	0.33	75.00	2204.00	2535	20231226	-21.58	1877	20231023	5.91	2345	-15.22	20240102	1982	0.30	20240319	2535	-21.58	20231226	1877	5.91	20231023	3.05	N	033130	500	185 억	664104	N	N	N	N
70	20240319	120410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1995	-5	5	-0.25	204051009	102687	169.99	2000	2000	1982	2600	1400	2000	1987.12	3.67	-33610	-33503	2024	2012	2003	1991	1982	2007	1986	186	600	500	1440	1	1	37115267	740	26.60	0.91	12	0.28	75.00	2204.00	2535	20231226	-21.30	1877	20231023	6.29	2345	-14.93	20240102	1982	0.66	20240319	2535	-21.30	20231226	1877	6.29	20231023	3.05	N	033130	500	185 억	667599	N	N	N	N
71	20240319	110410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1990	-10	5	-0.50	184845971	93046	154.03	2000	2000	1982	2600	1400	2000	1986.61	3.67	-33862	-33472	2024	2012	2003	1991	1982	2007	1986	186	600	500	1440	1	1	37115267	739	26.53	0.90	12	0.25	75.00	2204.00	2535	20231226	-21.50	1877	20231023	6.02	2345	-15.14	20240102	1982	0.40	20240319	2535	-21.50	20231226	1877	6.02	20231023	3.05	N	033130	500	185 억	667347	N	N	N	N
72	20240319	100410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1989	-11	5	-0.55	93691291	47132	78.02	2000	2000	1983	2600	1400	2000	1987.85	3.72	-24133	-23743	2024	2012	2003	1991	1982	2007	1986	186	600	500	1440	1	1	37115267	738	26.52	0.90	12	0.13	75.00	2204.00	2535	20231226	-21.54	1877	20231023	5.97	2345	-15.18	20240102	1983	0.30	20240319	2535	-21.54	20231226	1877	5.97	20231023	3.05	N	033130	500	185 억	677076	N	N	N	N
73	20240319	090409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1998	-2	5	-0.10	3587308	1795	2.97	2000	2000	1992	2600	1400	2000	1998.50	3.85	-746	-746	2024	2012	2003	1991	1982	2007	1986	186	600	500	1440	1	1	37115267	742	26.64	0.91	12	0.00	75.00	2204.00	2535	20231226	-21.18	1877	20231023	6.45	2345	-14.80	20240102	1992	0.30	20240319	2535	-21.18	20231226	1877	6.45	20231023	3.05	N	033130	500	185 억	700463	N	N	N	N
74	20240318	160407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-10	5	-0.50	120559149	60359	10.89	2015	2015	1994	2610	1410	2010	1997.37	3.86	-20185	-17985	2045	2027	2012	1994	1979	2020	1987	186	600	500	1440	5	1	37115267	742	26.67	0.91	12	0.16	75.00	2204.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1994	0.30	20240318	2535	-21.10	20231226	1877	6.55	20231023	3.12	N	033130	500	185 억	701209	N	N	N	N
75	20240318	150409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1996	-14	5	-0.70	106140480	53145	9.59	2015	2015	1994	2610	1410	2010	1997.19	3.87	-17762	-15562	2045	2027	2012	1994	1979	2020	1987	186	600	500	1440	1	1	37115267	741	26.61	0.91	12	0.14	75.00	2204.00	2535	20231226	-21.26	1877	20231023	6.34	2345	-14.88	20240102	1994	0.10	20240318	2535	-21.26	20231226	1877	6.34	20231023	3.12	N	033130	500	185 억	703632	N	N	N	N
76	20240318	140408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1996	-14	5	-0.70	98574239	49356	8.90	2015	2015	1994	2610	1410	2010	1997.21	3.87	-17614	-15414	2045	2027	2012	1994	1979	2020	1987	186	600	500	1440	1	1	37115267	741	26.61	0.91	12	0.13	75.00	2204.00	2535	20231226	-21.26	1877	20231023	6.34	2345	-14.88	20240102	1994	0.10	20240318	2535	-21.26	20231226	1877	6.34	20231023	3.12	N	033130	500	185 억	703780	N	N	N	N
77	20240318	130408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	-5	5	-0.25	50606074	25328	4.57	2015	2015	1995	2610	1410	2010	1998.03	3.87	-17610	-15410	2045	2027	2012	1994	1979	2020	1987	186	600	500	1440	5	1	37115267	744	26.73	0.91	12	0.07	75.00	2204.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1995	0.50	20240318	2535	-20.91	20231226	1877	6.82	20231023	3.12	N	033130	500	185 억	703784	N	N	N	N
78	20240318	120406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	-5	5	-0.25	46381346	23214	4.19	2015	2015	1995	2610	1410	2010	1997.99	3.87	-17610	-15410	2045	2027	2012	1994	1979	2020	1987	186	600	500	1440	5	1	37115267	744	26.73	0.91	12	0.06	75.00	2204.00	2535	20231226	-20.91	1877	20231023	6.82	2345	-14.50	20240102	1995	0.50	20240318	2535	-20.91	20231226	1877	6.82	20231023	3.12	N	033130	500	185 억	703784	N	N	N	N
79	20240318	110409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-10	5	-0.50	32597623	16317	2.94	2015	2015	1995	2610	1410	2010	1997.77	3.91	-10849	-8649	2045	2027	2012	1994	1979	2020	1987	186	600	500	1440	5	1	37115267	742	26.67	0.91	12	0.04	75.00	2204.00	2535	20231226	-21.10	1877	20231023	6.55	2345	-14.71	20240102	1995	0.25	20240318	2535	-21.10	20231226	1877	6.55	20231023	3.12	N	033130	500	185 억	710545	N	N	N	N
80	20240318	100407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1997	-13	5	-0.65	17488984	8754	1.58	2015	2015	1995	2610	1410	2010	1997.83	3.94	-4643	-2443	2045	2027	2012	1994	1979	2020	1987	186	600	500	1440	1	1	37115267	741	26.63	0.91	12	0.02	75.00	2204.00	2535	20231226	-21.22	1877	20231023	6.39	2345	-14.84	20240102	1995	0.10	20240318	2535	-21.22	20231226	1877	6.39	20231023	3.12	N	033130	500	185 억	716751	N	N	N	N
81	20240318	090406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	5	2	0.25	518155	258	0.05	2015	2015	2005	2610	1410	2010	2008.35	3.97	-196	-196	2045	2027	2012	1994	1979	2020	1987	186	600	500	1440	5	1	37115267	748	26.87	0.91	12	0.00	75.00	2204.00	2535	20231226	-20.51	1877	20231023	7.35	2345	-14.07	20240102	1997	0.90	20240315	2535	-20.51	20231226	1877	7.35	20231023	3.12	N	033130	500	185 억	721198	N	N	N	N
82	20240315	160403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	-20	5	-0.99	1112327737	554377	490.89	2025	2030	1997	2635	1425	2030	2006.43	3.97	12696	12697	2073	2051	2033	2011	1993	2042	2002	186	605	500	1460	5	1	37115267	746	26.80	0.91	12	1.49	75.00	2204.00	2590	20230310	-22.39	1877	20231023	7.09	2345	-14.29	20240102	1997	0.65	20240315	2535	-20.71	20231226	1877	7.09	20231023	3.09	N	033130	500	185 억	721394	N	N	N	N
83	20240315	150346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	-20	5	-0.99	1003205992	500141	442.87	2025	2030	1997	2635	1425	2030	2005.82	3.97	12746	12716	2073	2051	2033	2011	1993	2042	2002	186	605	500	1460	5	1	37115267	746	26.80	0.91	12	1.35	75.00	2204.00	2590	20230310	-22.39	1877	20231023	7.09	2345	-14.29	20240102	1997	0.65	20240315	2535	-20.71	20231226	1877	7.09	20231023	3.09	N	033130	500	185 억	721444	N	N	N	N
84	20240315	140343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2000	-30	5	-1.48	972636913	484887	429.36	2025	2030	1997	2635	1425	2030	2005.88	3.97	13486	13487	2073	2051	2033	2011	1993	2042	2002	186	605	500	1460	5	1	37115267	742	26.67	0.91	12	1.31	75.00	2204.00	2590	20230310	-22.78	1877	20231023	6.55	2345	-14.71	20240102	1997	0.15	20240315	2535	-21.10	20231226	1877	6.55	20231023	3.09	N	033130	500	185 억	722184	N	N	N	N
85	20240315	130405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2005	-25	5	-1.23	954631286	475884	421.39	2025	2030	1997	2635	1425	2030	2005.99	3.97	14143	14144	2073	2051	2033	2011	1993	2042	2002	186	605	500	1460	5	1	37115267	744	26.73	0.91	12	1.28	75.00	2204.00	2590	20230310	-22.59	1877	20231023	6.82	2345	-14.50	20240102	1997	0.40	20240315	2535	-20.91	20231226	1877	6.82	20231023	3.09	N	033130	500	185 억	722841	N	N	N	N
86	20240315	120406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	-20	5	-0.99	951544576	474344	420.03	2025	2030	1997	2635	1425	2030	2006.00	3.97	14143	14144	2073	2051	2033	2011	1993	2042	2002	186	605	500	1460	5	1	37115267	746	26.80	0.91	12	1.28	75.00	2204.00	2590	20230310	-22.39	1877	20231023	7.09	2345	-14.29	20240102	1997	0.65	20240315	2535	-20.71	20231226	1877	7.09	20231023	3.09	N	033130	500	185 억	722841	N	N	N	N
87	20240315	110403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	-20	5	-0.99	934317826	465752	412.42	2025	2030	1997	2635	1425	2030	2006.02	3.98	14392	14393	2073	2051	2033	2011	1993	2042	2002	186	605	500	1460	5	1	37115267	746	26.80	0.91	12	1.25	75.00	2204.00	2590	20230310	-22.39	1877	20231023	7.09	2345	-14.29	20240102	1997	0.65	20240315	2535	-20.71	20231226	1877	7.09	20231023	3.09	N	033130	500	185 억	723090	N	N	N	N
88	20240315	100404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	-15	5	-0.74	314004186	156821	138.86	2025	2030	1997	2635	1425	2030	2002.22	3.86	-5892	-5891	2073	2051	2033	2011	1993	2042	2002	186	605	500	1460	5	1	37115267	748	26.87	0.91	12	0.42	75.00	2204.00	2590	20230310	-22.20	1877	20231023	7.35	2345	-14.07	20240102	1997	0.90	20240315	2535	-20.51	20231226	1877	7.35	20231023	3.09	N	033130	500	185 억	702806	N	N	N	N
89	20240315	090405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	-10	5	-0.49	10341970	5101	4.52	2025	2030	2020	2635	1425	2030	2027.17	3.90	1446	1692	2073	2051	2033	2011	1993	2042	2002	186	605	500	1460	5	1	37115267	750	26.93	0.92	12	0.01	75.00	2204.00	2590	20230310	-22.01	1877	20231023	7.62	2345	-13.86	20240102	2000	1.00	20240312	2535	-20.32	20231226	1877	7.62	20231023	3.09	N	033130	500	185 억	710144	N	N	N	N
90	20240314	160359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-10	5	-0.49	228937460	112911	72.72	2050	2055	2015	2650	1430	2040	2027.59	3.90	25295	25341	2080	2060	2030	2010	1980	2070	2020	186	610	500	1460	5	1	37115267	753	27.07	0.92	12	0.30	75.00	2204.00	2620	20230309	-22.52	1877	20231023	8.15	2345	-13.43	20240102	2000	1.50	20240312	2535	-19.92	20231226	1877	8.15	20231023	3.02	N	033130	500	185 억	708698	N	N	N	N
91	20240314	150402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-10	5	-0.49	226738820	111827	72.02	2050	2055	2015	2650	1430	2040	2027.59	3.90	26150	25361	2080	2060	2030	2010	1980	2070	2020	186	610	500	1460	5	1	37115267	753	27.07	0.92	12	0.30	75.00	2204.00	2620	20230309	-22.52	1877	20231023	8.15	2345	-13.43	20240102	2000	1.50	20240312	2535	-19.92	20231226	1877	8.15	20231023	3.02	N	033130	500	185 억	709553	N	N	N	N
92	20240314	140402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	-25	5	-1.23	213632225	105341	67.84	2050	2055	2015	2650	1430	2040	2028.01	3.91	27424	27369	2080	2060	2030	2010	1980	2070	2020	186	610	500	1460	5	1	37115267	748	26.87	0.91	12	0.28	75.00	2204.00	2620	20230309	-23.09	1877	20231023	7.35	2345	-14.07	20240102	2000	0.75	20240312	2535	-20.51	20231226	1877	7.35	20231023	3.02	N	033130	500	185 억	710827	N	N	N	N
93	20240314	130401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	-15	5	-0.74	202473775	99808	64.28	2050	2055	2015	2650	1430	2040	2028.63	3.92	29873	29782	2080	2060	2030	2010	1980	2070	2020	186	610	500	1460	5	1	37115267	752	27.00	0.92	12	0.27	75.00	2204.00	2620	20230309	-22.71	1877	20231023	7.88	2345	-13.65	20240102	2000	1.25	20240312	2535	-20.12	20231226	1877	7.88	20231023	3.02	N	033130	500	185 억	713276	N	N	N	N
94	20240314	120401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	-15	5	-0.74	173746415	85554	55.10	2050	2055	2015	2650	1430	2040	2030.84	3.92	29165	29111	2080	2060	2030	2010	1980	2070	2020	186	610	500	1460	5	1	37115267	752	27.00	0.92	12	0.23	75.00	2204.00	2620	20230309	-22.71	1877	20231023	7.88	2345	-13.65	20240102	2000	1.25	20240312	2535	-20.12	20231226	1877	7.88	20231023	3.02	N	033130	500	185 억	712568	N	N	N	N
95	20240314	110401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-10	5	-0.49	167882975	82656	53.23	2050	2055	2015	2650	1430	2040	2031.10	3.93	31052	30998	2080	2060	2030	2010	1980	2070	2020	186	610	500	1460	5	1	37115267	753	27.07	0.92	12	0.22	75.00	2204.00	2620	20230309	-22.52	1877	20231023	8.15	2345	-13.43	20240102	2000	1.50	20240312	2535	-19.92	20231226	1877	8.15	20231023	3.02	N	033130	500	185 억	714455	N	N	N	N
96	20240314	100403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2035	-5	5	-0.25	153769730	75681	48.74	2050	2055	2015	2650	1430	2040	2031.81	3.93	31365	31311	2080	2060	2030	2010	1980	2070	2020	186	610	500	1460	5	1	37115267	755	27.13	0.92	12	0.20	75.00	2204.00	2620	20230309	-22.33	1877	20231023	8.42	2345	-13.22	20240102	2000	1.75	20240312	2535	-19.72	20231226	1877	8.42	20231023	3.02	N	033130	500	185 억	714768	N	N	N	N
97	20240314	090401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	15	2	0.74	447270	218	0.14	2050	2055	2050	2650	1430	2040	2051.70	3.76	65	65	2080	2060	2030	2010	1980	2070	2020	186	610	500	1460	5	1	37115267	763	27.40	0.93	12	0.00	75.00	2204.00	2620	20230309	-21.56	1877	20231023	9.48	2345	-12.37	20240102	2000	2.75	20240312	2535	-18.93	20231226	1877	9.48	20231023	3.02	N	033130	500	185 억	683468	N	N	N	N
98	20240313	160358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	30	2	1.49	312758205	154773	68.62	2005	2050	2000	2610	1410	2010	2020.73	3.76	2037	2037	2056	2032	2016	1992	1976	2025	1985	186	600	500	1440	5	1	37115267	757	27.20	0.93	12	0.42	75.00	2204.00	2655	20230308	-23.16	1877	20231023	8.68	2345	-13.01	20240102	2000	2.00	20240313	2535	-19.53	20231226	1877	8.68	20231023	3.03	N	033130	500	185 억	683403	N	N	N	N
99	20240313	150358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2035	25	2	1.24	294662980	145911	64.69	2005	2050	2000	2610	1410	2010	2019.47	3.76	2496	2496	2056	2032	2016	1992	1976	2025	1985	186	600	500	1440	5	1	37115267	755	27.13	0.92	12	0.39	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2000	1.75	20240313	2535	-19.72	20231226	1877	8.42	20231023	3.03	N	033130	500	185 억	683862	N	N	N	N
100	20240313	140401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	15	2	0.75	263947135	130812	58.00	2005	2040	2000	2610	1410	2010	2017.76	3.77	4802	3683	2056	2032	2016	1992	1976	2025	1985	186	600	500	1440	5	1	37115267	752	27.00	0.92	12	0.35	75.00	2204.00	2655	20230308	-23.73	1877	20231023	7.88	2345	-13.65	20240102	2000	1.25	20240313	2535	-20.12	20231226	1877	7.88	20231023	3.03	N	033130	500	185 억	686168	N	N	N	N
101	20240313	130402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	15	2	0.75	236879250	117453	52.08	2005	2040	2000	2610	1410	2010	2016.80	3.75	1513	919	2056	2032	2016	1992	1976	2025	1985	186	600	500	1440	5	1	37115267	752	27.00	0.92	12	0.32	75.00	2204.00	2655	20230308	-23.73	1877	20231023	7.88	2345	-13.65	20240102	2000	1.25	20240313	2535	-20.12	20231226	1877	7.88	20231023	3.03	N	033130	500	185 억	682879	N	N	N	N
102	20240313	120359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	30	2	1.49	224346300	111279	49.34	2005	2040	2000	2610	1410	2010	2016.07	3.73	-3049	-3049	2056	2032	2016	1992	1976	2025	1985	186	600	500	1440	5	1	37115267	757	27.20	0.93	12	0.30	75.00	2204.00	2655	20230308	-23.16	1877	20231023	8.68	2345	-13.01	20240102	2000	2.00	20240313	2535	-19.53	20231226	1877	8.68	20231023	3.03	N	033130	500	185 억	678317	N	N	N	N
103	20240313	110358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2035	25	2	1.24	211944520	105173	46.63	2005	2040	2000	2610	1410	2010	2015.20	3.71	-7505	-7505	2056	2032	2016	1992	1976	2025	1985	186	600	500	1440	5	1	37115267	755	27.13	0.92	12	0.28	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2000	1.75	20240313	2535	-19.72	20231226	1877	8.42	20231023	3.03	N	033130	500	185 억	673861	N	N	N	N
104	20240313	100358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2035	25	2	1.24	196165520	97418	43.19	2005	2035	2000	2610	1410	2010	2013.65	3.73	-2399	-2399	2056	2032	2016	1992	1976	2025	1985	186	600	500	1440	5	1	37115267	755	27.13	0.92	12	0.26	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2000	1.75	20240313	2535	-19.72	20231226	1877	8.42	20231023	3.03	N	033130	500	185 억	678967	N	N	N	N
105	20240313	090358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	0	3	0.00	1464150	729	0.32	2005	2010	2005	2610	1410	2010	2008.44	3.75	-33	-33	2056	2032	2016	1992	1976	2025	1985	186	600	500	1440	5	1	37115267	746	26.80	0.91	12	0.00	75.00	2204.00	2655	20230308	-24.29	1877	20231023	7.09	2345	-14.29	20240102	2000	0.50	20240312	2535	-20.71	20231226	1877	7.09	20231023	3.03	N	033130	500	185 억	681333	N	N	N	N
106	20240312	160353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2010	-30	5	-1.47	454784560	225538	271.18	2035	2040	2000	2650	1430	2040	2016.45	3.75	-12783	-11891	2063	2051	2033	2021	2003	2057	2027	186	610	500	1460	5	1	37115267	746	26.80	0.91	12	0.61	75.00	2204.00	2655	20230308	-24.29	1877	20231023	7.09	2345	-14.29	20240102	2000	0.50	20240312	2535	-20.71	20231226	1877	7.09	20231023	3.07	N	033130	500	185 억	681366	N	N	N	N
107	20240312	150353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	-20	5	-0.98	424572360	210539	253.15	2035	2040	2000	2650	1430	2040	2016.60	3.74	-13181	-12289	2063	2051	2033	2021	2003	2057	2027	186	610	500	1460	5	1	37115267	750	26.93	0.92	12	0.57	75.00	2204.00	2655	20230308	-23.92	1877	20231023	7.62	2345	-13.86	20240102	2000	1.00	20240312	2535	-20.32	20231226	1877	7.62	20231023	3.07	N	033130	500	185 억	680968	N	N	N	N
108	20240312	140351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	-20	5	-0.98	403492260	200115	240.61	2035	2040	2000	2650	1430	2040	2016.30	3.75	-12800	-11908	2063	2051	2033	2021	2003	2057	2027	186	610	500	1460	5	1	37115267	750	26.93	0.92	12	0.54	75.00	2204.00	2655	20230308	-23.92	1877	20231023	7.62	2345	-13.86	20240102	2000	1.00	20240312	2535	-20.32	20231226	1877	7.62	20231023	3.07	N	033130	500	185 억	681349	N	N	N	N
109	20240312	130342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2015	-25	5	-1.23	377988005	187428	225.36	2035	2040	2000	2650	1430	2040	2016.71	3.75	-12190	-11298	2063	2051	2033	2021	2003	2057	2027	186	610	500	1460	5	1	37115267	748	26.87	0.91	12	0.50	75.00	2204.00	2655	20230308	-24.11	1877	20231023	7.35	2345	-14.07	20240102	2000	0.75	20240312	2535	-20.51	20231226	1877	7.35	20231023	3.07	N	033130	500	185 억	681959	N	N	N	N
110	20240312	120355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2025	-15	5	-0.74	375326060	186110	223.77	2035	2040	2000	2650	1430	2040	2016.69	3.76	-10990	-10098	2063	2051	2033	2021	2003	2057	2027	186	610	500	1460	5	1	37115267	752	27.00	0.92	12	0.50	75.00	2204.00	2655	20230308	-23.73	1877	20231023	7.88	2345	-13.65	20240102	2000	1.25	20240312	2535	-20.12	20231226	1877	7.88	20231023	3.07	N	033130	500	185 억	683159	N	N	N	N
111	20240312	110355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-10	5	-0.49	364143145	180555	217.09	2035	2040	2000	2650	1430	2040	2016.80	3.76	-10762	-10039	2063	2051	2033	2021	2003	2057	2027	186	610	500	1460	5	1	37115267	753	27.07	0.92	12	0.49	75.00	2204.00	2655	20230308	-23.54	1877	20231023	8.15	2345	-13.43	20240102	2000	1.50	20240312	2535	-19.92	20231226	1877	8.15	20231023	3.07	N	033130	500	185 억	683387	N	N	N	N
112	20240312	100354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	-20	5	-0.98	216511405	107754	129.56	2035	2040	2000	2650	1430	2040	2009.31	3.79	-5607	-3518	2063	2051	2033	2021	2003	2057	2027	186	610	500	1460	5	1	37115267	750	26.93	0.92	12	0.29	75.00	2204.00	2655	20230308	-23.92	1877	20231023	7.62	2345	-13.86	20240102	2000	1.00	20240312	2535	-20.32	20231226	1877	7.62	20231023	3.07	N	033130	500	185 억	688542	N	N	N	N
113	20240312	090353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2035	-5	5	-0.25	1068395	525	0.63	2035	2035	2035	2650	1430	2040	2035.00	3.82	363	363	2063	2051	2033	2021	2003	2057	2027	186	610	500	1460	5	1	37115267	755	27.13	0.92	12	0.00	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2015	0.99	20240311	2535	-19.72	20231226	1877	8.42	20231023	3.07	N	033130	500	185 억	694512	N	N	N	N
114	20240311	160353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	5	2	0.25	164003695	80556	168.39	2025	2045	2015	2645	1425	2035	2035.90	3.82	23868	23865	2065	2050	2035	2020	2005	2057	2027	186	610	500	1460	5	1	37115267	757	27.20	0.93	12	0.22	75.00	2204.00	2655	20230308	-23.16	1877	20231023	8.68	2345	-13.01	20240102	2015	1.24	20240311	2535	-19.53	20231226	1877	8.68	20231023	3.14	N	033130	500	185 억	694149	N	N	N	N
115	20240311	150353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-5	5	-0.25	162706990	79920	167.06	2025	2045	2015	2645	1425	2035	2035.87	3.82	25127	23822	2065	2050	2035	2020	2005	2057	2027	186	610	500	1460	5	1	37115267	753	27.07	0.92	12	0.22	75.00	2204.00	2655	20230308	-23.54	1877	20231023	8.15	2345	-13.43	20240102	2015	0.74	20240311	2535	-19.92	20231226	1877	8.15	20231023	3.14	N	033130	500	185 억	695408	N	N	N	N
116	20240311	140351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2035	0	3	0.00	149457330	73420	153.47	2025	2045	2015	2645	1425	2035	2035.65	3.82	24010	24007	2065	2050	2035	2020	2005	2057	2027	186	610	500	1460	5	1	37115267	755	27.13	0.92	12	0.20	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2015	0.99	20240311	2535	-19.72	20231226	1877	8.42	20231023	3.14	N	033130	500	185 억	694291	N	N	N	N
117	20240311	130354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	5	2	0.25	145671595	71564	149.59	2025	2045	2015	2645	1425	2035	2035.54	3.83	26143	24007	2065	2050	2035	2020	2005	2057	2027	186	610	500	1460	5	1	37115267	757	27.20	0.93	12	0.19	75.00	2204.00	2655	20230308	-23.16	1877	20231023	8.68	2345	-13.01	20240102	2015	1.24	20240311	2535	-19.53	20231226	1877	8.68	20231023	3.14	N	033130	500	185 억	696424	N	N	N	N
118	20240311	120354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	5	2	0.25	105048075	51622	107.91	2025	2045	2015	2645	1425	2035	2034.95	3.80	20967	20910	2065	2050	2035	2020	2005	2057	2027	186	610	500	1460	5	1	37115267	757	27.20	0.93	12	0.14	75.00	2204.00	2655	20230308	-23.16	1877	20231023	8.68	2345	-13.01	20240102	2015	1.24	20240311	2535	-19.53	20231226	1877	8.68	20231023	3.14	N	033130	500	185 억	691248	N	N	N	N
119	20240311	110350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2045	10	2	0.49	88023235	43275	90.46	2025	2045	2015	2645	1425	2035	2034.04	3.80	21365	20779	2065	2050	2035	2020	2005	2057	2027	186	610	500	1460	5	1	37115267	759	27.27	0.93	12	0.12	75.00	2204.00	2655	20230308	-22.98	1877	20231023	8.95	2345	-12.79	20240102	2015	1.49	20240311	2535	-19.33	20231226	1877	8.95	20231023	3.14	N	033130	500	185 억	691646	N	N	N	N
120	20240311	100347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2035	0	3	0.00	46591605	22965	48.00	2025	2045	2015	2645	1425	2035	2028.81	3.71	4601	4245	2065	2050	2035	2020	2005	2057	2027	186	610	500	1460	5	1	37115267	755	27.13	0.92	12	0.06	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2015	0.99	20240311	2535	-19.72	20231226	1877	8.42	20231023	3.14	N	033130	500	185 억	674882	N	N	N	N
121	20240311	090349	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2035	0	3	0.00	2198120	1084	2.27	2025	2035	2025	2645	1425	2035	2027.72	3.69	51	-149	2065	2050	2035	2020	2005	2057	2027	186	610	500	1460	5	1	37115267	755	27.13	0.92	12	0.00	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2020	0.74	20240307	2535	-19.72	20231226	1877	8.42	20231023	3.14	N	033130	500	185 억	670332	N	N	N	N
122	20240308	160352	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2035	15	2	0.74	96856775	47522	39.66	2020	2050	2020	2625	1415	2020	2038.17	3.68	7731	7998	2080	2050	2035	2005	1990	2042	1997	186	605	500	1450	5	1	37115267	755	27.13	0.92	12	0.13	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2020	0.74	20240308	2655	-23.35	20230308	1877	8.42	20231023	3.12	N	033130	500	185 억	670014	N	N	N	N
123	20240308	150350	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2040	20	2	0.99	88478440	43413	36.23	2020	2050	2020	2625	1415	2020	2038.06	3.68	7277	6802	2080	2050	2035	2005	1990	2042	1997	186	605	500	1450	5	1	37115267	757	27.20	0.93	12	0.12	75.00	2204.00	2655	20230308	-23.16	1877	20231023	8.68	2345	-13.01	20240102	2020	0.99	20240308	2655	-23.16	20230308	1877	8.68	20231023	3.12	N	033130	500	185 억	669560	N	N	N	N
124	20240308	140349	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2040	20	2	0.99	72231335	35430	29.57	2020	2050	2020	2625	1415	2020	2038.71	3.65	1714	1474	2080	2050	2035	2005	1990	2042	1997	186	605	500	1450	5	1	37115267	757	27.20	0.93	12	0.10	75.00	2204.00	2655	20230308	-23.16	1877	20231023	8.68	2345	-13.01	20240102	2020	0.99	20240308	2655	-23.16	20230308	1877	8.68	20231023	3.12	N	033130	500	185 억	663997	N	N	N	N
125	20240308	130348	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2040	20	2	0.99	59761900	29306	24.46	2020	2050	2020	2625	1415	2020	2039.24	3.63	-2192	-2192	2080	2050	2035	2005	1990	2042	1997	186	605	500	1450	5	1	37115267	757	27.20	0.93	12	0.08	75.00	2204.00	2655	20230308	-23.16	1877	20231023	8.68	2345	-13.01	20240102	2020	0.99	20240308	2655	-23.16	20230308	1877	8.68	20231023	3.12	N	033130	500	185 억	660091	N	N	N	N
126	20240308	120349	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2035	15	2	0.74	49605960	24332	20.30	2020	2050	2020	2625	1415	2020	2038.71	3.63	-1218	-1218	2080	2050	2035	2005	1990	2042	1997	186	605	500	1450	5	1	37115267	755	27.13	0.92	12	0.07	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2020	0.74	20240308	2655	-23.35	20230308	1877	8.42	20231023	3.12	N	033130	500	185 억	661065	N	N	N	N
127	20240308	110349	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2040	20	2	0.99	49351680	24207	20.20	2020	2050	2020	2625	1415	2020	2038.74	3.64	-1155	-1155	2080	2050	2035	2005	1990	2042	1997	186	605	500	1450	5	1	37115267	757	27.20	0.93	12	0.07	75.00	2204.00	2655	20230308	-23.16	1877	20231023	8.68	2345	-13.01	20240102	2020	0.99	20240308	2655	-23.16	20230308	1877	8.68	20231023	3.12	N	033130	500	185 억	661128	N	N	N	N
128	20240308	100348	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2045	25	2	1.24	45776115	22452	18.74	2020	2050	2020	2625	1415	2020	2038.84	3.63	-1672	-1672	2080	2050	2035	2005	1990	2042	1997	186	605	500	1450	5	1	37115267	759	27.27	0.93	12	0.06	75.00	2204.00	2655	20230308	-22.98	1877	20231023	8.95	2345	-12.79	20240102	2020	1.24	20240308	2655	-22.98	20230308	1877	8.95	20231023	3.12	N	033130	500	185 억	660611	N	N	N	N
129	20240308	090346	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2035	15	2	0.74	925175	458	0.38	2020	2035	2020	2625	1415	2020	2020.03	3.64	-67	-67	2080	2050	2035	2005	1990	2042	1997	186	605	500	1450	5	1	37115267	755	27.13	0.92	12	0.00	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2020	0.74	20240308	2655	-23.35	20230308	1877	8.42	20231023	3.12	N	033130	500	185 억	662216	N	N	N	N
130	20240307	160348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2020	-45	5	-2.18	239660140	117907	69.41	2060	2065	2020	2680	1450	2065	2032.63	3.64	-10973	-10972	2098	2081	2058	2041	2018	2090	2050	186	615	500	1480	5	1	37115267	750	26.93	0.92	12	0.32	75.00	2204.00	2655	20230308	-23.92	1877	20231023	7.62	2345	-13.86	20240102	2020	0.00	20240307	2655	-23.92	20230308	1877	7.62	20231023	3.07	N	033130	500	185 억	662283	N	N	N	N
131	20240307	150333	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-35	5	-1.69	214122480	105272	61.97	2060	2065	2020	2680	1450	2065	2033.99	3.64	-10948	-10947	2098	2081	2058	2041	2018	2090	2050	186	615	500	1480	5	1	37115267	753	27.07	0.92	12	0.28	75.00	2204.00	2655	20230308	-23.54	1877	20231023	8.15	2345	-13.43	20240102	2020	0.50	20240307	2655	-23.54	20230308	1877	8.15	20231023	3.07	N	033130	500	185 억	662308	N	N	N	N
132	20240307	140343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-35	5	-1.69	161690875	79391	46.74	2060	2065	2025	2680	1450	2065	2036.64	3.65	-8991	-8990	2098	2081	2058	2041	2018	2090	2050	186	615	500	1480	5	1	37115267	753	27.07	0.92	12	0.21	75.00	2204.00	2655	20230308	-23.54	1877	20231023	8.15	2345	-13.43	20240102	2025	0.25	20240307	2655	-23.54	20230308	1877	8.15	20231023	3.07	N	033130	500	185 억	664265	N	N	N	N
133	20240307	130345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2035	-30	5	-1.45	150250115	73751	43.42	2060	2065	2025	2680	1450	2065	2037.26	3.65	-8629	-8628	2098	2081	2058	2041	2018	2090	2050	186	615	500	1480	5	1	37115267	755	27.13	0.92	12	0.20	75.00	2204.00	2655	20230308	-23.35	1877	20231023	8.42	2345	-13.22	20240102	2025	0.49	20240307	2655	-23.35	20230308	1877	8.42	20231023	3.07	N	033130	500	185 억	664627	N	N	N	N
134	20240307	120346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2030	-35	5	-1.69	132856110	65167	38.36	2060	2065	2025	2680	1450	2065	2038.70	3.66	-7940	-7939	2098	2081	2058	2041	2018	2090	2050	186	615	500	1480	5	1	37115267	753	27.07	0.92	12	0.18	75.00	2204.00	2655	20230308	-23.54	1877	20231023	8.15	2345	-13.43	20240102	2025	0.25	20240307	2655	-23.54	20230308	1877	8.15	20231023	3.07	N	033130	500	185 억	665316	N	N	N	N
135	20240307	110348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2050	-15	5	-0.73	54082430	26454	15.57	2060	2065	2040	2680	1450	2065	2044.40	3.66	-7067	-7067	2098	2081	2058	2041	2018	2090	2050	186	615	500	1480	5	1	37115267	761	27.33	0.93	12	0.07	75.00	2204.00	2655	20230308	-22.79	1877	20231023	9.22	2345	-12.58	20240102	2035	0.74	20240201	2655	-22.79	20230308	1877	9.22	20231023	3.07	N	033130	500	185 억	666189	N	N	N	N
136	20240307	100346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	-10	5	-0.48	37283150	18239	10.74	2060	2065	2040	2680	1450	2065	2044.14	3.67	-4998	-4998	2098	2081	2058	2041	2018	2090	2050	186	615	500	1480	5	1	37115267	763	27.40	0.93	12	0.05	75.00	2204.00	2655	20230308	-22.60	1877	20231023	9.48	2345	-12.37	20240102	2035	0.98	20240201	2655	-22.60	20230308	1877	9.48	20231023	3.07	N	033130	500	185 억	668258	N	N	N	N
137	20240307	090344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	-10	5	-0.48	341895	166	0.10	2060	2065	2055	2680	1450	2065	2059.61	3.70	-135	-135	2098	2081	2058	2041	2018	2090	2050	186	615	500	1480	5	1	37115267	763	27.40	0.93	12	0.00	75.00	2204.00	2655	20230308	-22.60	1877	20231023	9.48	2345	-12.37	20240102	2035	0.98	20240201	2655	-22.60	20230308	1877	9.48	20231023	3.07	N	033130	500	185 억	673121	N	N	N	N
138	20240306	160344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2065	10	2	0.49	318065295	155373	152.97	2040	2075	2035	2670	1440	2055	2047.11	3.70	31513	31983	2105	2080	2060	2035	2015	2070	2025	186	615	500	1470	5	1	37115267	766	27.53	0.94	12	0.42	75.00	2204.00	2655	20230308	-22.22	1877	20231023	10.02	2345	-11.94	20240102	2035	1.47	20240306	2655	-22.22	20230308	1877	10.02	20231023	3.07	N	033130	500	185 억	672786	N	N	N	N
139	20240306	150344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2060	5	2	0.24	280937475	137248	135.13	2040	2065	2035	2670	1440	2055	2046.93	3.70	32146	31694	2105	2080	2060	2035	2015	2070	2025	186	615	500	1470	5	1	37115267	765	27.47	0.93	12	0.37	75.00	2204.00	2655	20230308	-22.41	1877	20231023	9.75	2345	-12.15	20240102	2035	1.23	20240306	2655	-22.41	20230308	1877	9.75	20231023	3.07	N	033130	500	185 억	673419	N	N	N	N
140	20240306	140345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2065	10	2	0.49	222352295	108735	107.05	2040	2065	2035	2670	1440	2055	2044.90	3.71	32802	32802	2105	2080	2060	2035	2015	2070	2025	186	615	500	1470	5	1	37115267	766	27.53	0.94	12	0.29	75.00	2204.00	2655	20230308	-22.22	1877	20231023	10.02	2345	-11.94	20240102	2035	1.47	20240306	2655	-22.22	20230308	1877	10.02	20231023	3.07	N	033130	500	185 억	674075	N	N	N	N
141	20240306	130345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2060	5	2	0.24	214689065	105014	103.39	2040	2065	2035	2670	1440	2055	2044.39	3.71	33188	31570	2105	2080	2060	2035	2015	2070	2025	186	615	500	1470	5	1	37115267	765	27.47	0.93	12	0.28	75.00	2204.00	2655	20230308	-22.41	1877	20231023	9.75	2345	-12.15	20240102	2035	1.23	20240306	2655	-22.41	20230308	1877	9.75	20231023	3.07	N	033130	500	185 억	674461	N	N	N	N
142	20240306	120345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2060	5	2	0.24	202267300	98976	97.45	2040	2060	2035	2670	1440	2055	2043.60	3.69	29718	29527	2105	2080	2060	2035	2015	2070	2025	186	615	500	1470	5	1	37115267	765	27.47	0.93	12	0.27	75.00	2204.00	2655	20230308	-22.41	1877	20231023	9.75	2345	-12.15	20240102	2035	1.23	20240306	2655	-22.41	20230308	1877	9.75	20231023	3.07	N	033130	500	185 억	670991	N	N	N	N
143	20240306	110344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2045	-10	5	-0.49	176094640	86159	84.83	2040	2055	2035	2670	1440	2055	2043.83	3.67	26938	26938	2105	2080	2060	2035	2015	2070	2025	186	615	500	1470	5	1	37115267	759	27.27	0.93	12	0.23	75.00	2204.00	2655	20230308	-22.98	1877	20231023	8.95	2345	-12.79	20240102	2035	0.49	20240306	2655	-22.98	20230308	1877	8.95	20231023	3.07	N	033130	500	185 억	668211	N	N	N	N
144	20240306	100340	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2040	-15	5	-0.73	109168165	53451	52.62	2040	2055	2035	2670	1440	2055	2042.40	3.58	9565	8529	2105	2080	2060	2035	2015	2070	2025	186	615	500	1470	5	1	37115267	757	27.20	0.93	12	0.14	75.00	2204.00	2655	20230308	-23.16	1877	20231023	8.68	2345	-13.01	20240102	2035	0.25	20240306	2655	-23.16	20230308	1877	8.68	20231023	3.07	N	033130	500	185 억	650838	N	N	N	N
145	20240306	090344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2045	-10	5	-0.49	948610	465	0.46	2040	2045	2040	2670	1440	2055	2040.02	3.53	-71	-71	2105	2080	2060	2035	2015	2070	2025	186	615	500	1470	5	1	37115267	759	27.27	0.93	12	0.00	75.00	2204.00	2655	20230308	-22.98	1877	20231023	8.95	2345	-12.79	20240102	2035	0.49	20240201	2655	-22.98	20230308	1877	8.95	20231023	3.07	N	033130	500	185 억	641202	N	N	N	N
146	20240305	160342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	-30	5	-1.44	208960960	101570	289.08	2080	2085	2040	2710	1460	2085	2057.31	3.53	-13766	-13717	2108	2096	2083	2071	2058	2102	2077	186	625	500	1500	5	1	37115267	763	27.40	0.93	12	0.27	75.00	2204.00	2655	20230308	-22.60	1877	20231023	9.48	2345	-12.37	20240102	2035	0.98	20240201	2655	-22.60	20230308	1877	9.48	20231023	3.13	N	033130	500	185 억	641273	N	N	N	N
147	20240305	150344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	-30	5	-1.44	203701075	99006	281.79	2080	2085	2040	2710	1460	2085	2057.46	3.53	-12724	-12675	2108	2096	2083	2071	2058	2102	2077	186	625	500	1500	5	1	37115267	763	27.40	0.93	12	0.27	75.00	2204.00	2655	20230308	-22.60	1877	20231023	9.48	2345	-12.37	20240102	2035	0.98	20240201	2655	-22.60	20230308	1877	9.48	20231023	3.13	N	033130	500	185 억	642315	N	N	N	N
148	20240305	140338	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	-30	5	-1.44	147065685	71401	203.22	2080	2085	2050	2710	1460	2085	2059.71	3.54	-12094	-12045	2108	2096	2083	2071	2058	2102	2077	186	625	500	1500	5	1	37115267	763	27.40	0.93	12	0.19	75.00	2204.00	2655	20230308	-22.60	1877	20231023	9.48	2345	-12.37	20240102	2035	0.98	20240201	2655	-22.60	20230308	1877	9.48	20231023	3.13	N	033130	500	185 억	642945	N	N	N	N
149	20240305	130341	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	-30	5	-1.44	134119480	65118	185.34	2080	2085	2050	2710	1460	2085	2059.64	3.56	-7444	-7395	2108	2096	2083	2071	2058	2102	2077	186	625	500	1500	5	1	37115267	763	27.40	0.93	12	0.18	75.00	2204.00	2655	20230308	-22.60	1877	20231023	9.48	2345	-12.37	20240102	2035	0.98	20240201	2655	-22.60	20230308	1877	9.48	20231023	3.13	N	033130	500	185 억	647595	N	N	N	N
150	20240305	120342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2070	-15	5	-0.72	109532300	53173	151.34	2080	2085	2050	2710	1460	2085	2059.92	3.57	-5770	-5721	2108	2096	2083	2071	2058	2102	2077	186	625	500	1500	5	1	37115267	768	27.60	0.94	12	0.14	75.00	2204.00	2655	20230308	-22.03	1877	20231023	10.28	2345	-11.73	20240102	2035	1.72	20240201	2655	-22.03	20230308	1877	10.28	20231023	3.13	N	033130	500	185 억	649269	N	N	N	N
151	20240305	110341	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2060	-25	5	-1.20	59711605	28919	82.31	2080	2085	2060	2710	1460	2085	2064.79	3.58	-4613	-4565	2108	2096	2083	2071	2058	2102	2077	186	625	500	1500	5	1	37115267	765	27.47	0.93	12	0.08	75.00	2204.00	2655	20230308	-22.41	1877	20231023	9.75	2345	-12.15	20240102	2035	1.23	20240201	2655	-22.41	20230308	1877	9.75	20231023	3.13	N	033130	500	185 억	650426	N	N	N	N
152	20240305	100339	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2075	-10	5	-0.48	54155265	26225	74.64	2080	2085	2060	2710	1460	2085	2065.02	3.58	-3852	-3852	2108	2096	2083	2071	2058	2102	2077	186	625	500	1500	5	1	37115267	770	27.67	0.94	12	0.07	75.00	2204.00	2655	20230308	-21.85	1877	20231023	10.55	2345	-11.51	20240102	2035	1.97	20240201	2655	-21.85	20230308	1877	10.55	20231023	3.13	N	033130	500	185 억	651187	N	N	N	N
153	20240305	090339	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2085	0	3	0.00	1711585	824	2.35	2080	2085	2075	2710	1460	2085	2077.17	3.60	-593	-593	2108	2096	2083	2071	2058	2102	2077	186	625	500	1500	5	1	37115267	774	27.80	0.95	12	0.00	75.00	2204.00	2655	20230308	-21.47	1877	20231023	11.08	2345	-11.09	20240102	2035	2.46	20240201	2655	-21.47	20230308	1877	11.08	20231023	3.13	N	033130	500	185 억	654446	N	N	N	N
154	20240304	160338	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2085	5	2	0.24	73060235	35127	39.59	2080	2095	2070	2700	1460	2080	2079.88	3.60	-2364	-2360	2103	2091	2078	2066	2053	2097	2072	186	620	500	1490	5	1	37115267	774	27.80	0.95	12	0.09	75.00	2204.00	2655	20230308	-21.47	1877	20231023	11.08	2345	-11.09	20240102	2035	2.46	20240201	2655	-21.47	20230308	1877	11.08	20231023	3.16	N	033130	500	185 억	655035	N	N	N	N
155	20240304	150338	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2075	-5	5	-0.24	68735485	33048	37.25	2080	2095	2070	2700	1460	2080	2079.87	3.61	-1572	-1572	2103	2091	2078	2066	2053	2097	2072	186	620	500	1490	5	1	37115267	770	27.67	0.94	12	0.09	75.00	2204.00	2655	20230308	-21.85	1877	20231023	10.55	2345	-11.51	20240102	2035	1.97	20240201	2655	-21.85	20230308	1877	10.55	20231023	3.16	N	033130	500	185 억	655827	N	N	N	N
156	20240304	140320	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2085	5	2	0.24	46720720	22436	25.29	2080	2095	2075	2700	1460	2080	2082.41	3.61	-1061	-1061	2103	2091	2078	2066	2053	2097	2072	186	620	500	1490	5	1	37115267	774	27.80	0.95	12	0.06	75.00	2204.00	2655	20230308	-21.47	1877	20231023	11.08	2345	-11.09	20240102	2035	2.46	20240201	2655	-21.47	20230308	1877	11.08	20231023	3.16	N	033130	500	185 억	656338	N	N	N	N
157	20240304	130336	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2085	5	2	0.24	44016465	21136	23.82	2080	2095	2075	2700	1460	2080	2082.55	3.61	-167	-167	2103	2091	2078	2066	2053	2097	2072	186	620	500	1490	5	1	37115267	774	27.80	0.95	12	0.06	75.00	2204.00	2655	20230308	-21.47	1877	20231023	11.08	2345	-11.09	20240102	2035	2.46	20240201	2655	-21.47	20230308	1877	11.08	20231023	3.16	N	033130	500	185 억	657232	N	N	N	N
158	20240304	120321	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2075	-5	5	-0.24	40095980	19253	21.70	2080	2095	2075	2700	1460	2080	2082.60	3.62	135	135	2103	2091	2078	2066	2053	2097	2072	186	620	500	1490	5	1	37115267	770	27.67	0.94	12	0.05	75.00	2204.00	2655	20230308	-21.85	1877	20231023	10.55	2345	-11.51	20240102	2035	1.97	20240201	2655	-21.85	20230308	1877	10.55	20231023	3.16	N	033130	500	185 억	657534	N	N	N	N
159	20240304	110334	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2080	0	3	0.00	30835670	14795	16.67	2080	2095	2075	2700	1460	2080	2084.23	3.62	615	615	2103	2091	2078	2066	2053	2097	2072	186	620	500	1490	5	1	37115267	772	27.73	0.94	12	0.04	75.00	2204.00	2655	20230308	-21.66	1877	20231023	10.82	2345	-11.30	20240102	2035	2.21	20240201	2655	-21.66	20230308	1877	10.82	20231023	3.16	N	033130	500	185 억	658014	N	N	N	N
160	20240304	100335	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2080	0	3	0.00	24067410	11546	13.01	2080	2095	2075	2700	1460	2080	2084.53	3.62	1197	1197	2103	2091	2078	2066	2053	2097	2072	186	620	500	1490	5	1	37115267	772	27.73	0.94	12	0.03	75.00	2204.00	2655	20230308	-21.66	1877	20231023	10.82	2345	-11.30	20240102	2035	2.21	20240201	2655	-21.66	20230308	1877	10.82	20231023	3.16	N	033130	500	185 억	658596	N	N	N	N
161	20240304	090335	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2095	15	2	0.72	9096425	4372	4.93	2080	2095	2080	2700	1460	2080	2080.63	3.62	1693	1802	2103	2091	2078	2066	2053	2097	2072	186	620	500	1490	5	1	37115267	778	27.93	0.95	12	0.01	75.00	2204.00	2655	20230308	-21.09	1877	20231023	11.61	2345	-10.66	20240102	2035	2.95	20240201	2655	-21.09	20230308	1877	11.61	20231023	3.16	N	033130	500	185 억	659092	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History