KissMeData/101730/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160741	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12610	-50	5	-0.39	1437009200	114206	62.01	12790	12810	12460	16450	8870	12660	12582.56	0.63	-2979	13220	12940	12790	12510	12360	12865	12435	166	3790	500	8860	10	1	33295292	4199	15.70	5.01	12	0.34	803.00	2517.00	18140	20231213	-30.49	8100	20230726	55.68	15900	-20.69	20240111	11150	13.09	20240208	18140	-30.49	20231213	8100	55.68	20230726	2.32	N	101730	500	166 억	208529	N	N	57	N	N
3	20240329	150744	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12520	-140	5	-1.11	1381628920	109795	59.61	12790	12810	12460	16450	8870	12660	12583.70	0.63	-2512	13220	12940	12790	12510	12360	12865	12435	166	3790	500	8860	10	1	33295292	4169	15.59	4.97	12	0.33	803.00	2517.00	18140	20231213	-30.98	8100	20230726	54.57	15900	-21.26	20240111	11150	12.29	20240208	18140	-30.98	20231213	8100	54.57	20230726	2.32	N	101730	500	166 억	208529	N	N	57	N	N
4	20240329	140739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12510	-150	5	-1.18	1254213830	99636	54.10	12790	12810	12460	16450	8870	12660	12587.94	0.63	-3308	13220	12940	12790	12510	12360	12865	12435	166	3790	500	8860	10	1	33295292	4165	15.58	4.97	12	0.30	803.00	2517.00	18140	20231213	-31.04	8100	20230726	54.44	15900	-21.32	20240111	11150	12.20	20240208	18140	-31.04	20231213	8100	54.44	20230726	2.32	N	101730	500	166 억	208529	N	N	57	N	N
5	20240329	130729	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12510	-150	5	-1.18	1020055450	80900	43.92	12790	12810	12460	16450	8870	12660	12608.83	0.63	-6336	13220	12940	12790	12510	12360	12865	12435	166	3790	500	8860	10	1	33295292	4165	15.58	4.97	12	0.24	803.00	2517.00	18140	20231213	-31.04	8100	20230726	54.44	15900	-21.32	20240111	11150	12.20	20240208	18140	-31.04	20231213	8100	54.44	20230726	2.32	N	101730	500	166 억	208529	N	N	57	N	N
6	20240329	120736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12520	-140	5	-1.11	808052160	63942	34.72	12790	12810	12500	16450	8870	12660	12637.26	0.63	-6427	13220	12940	12790	12510	12360	12865	12435	166	3790	500	8860	10	1	33295292	4169	15.59	4.97	12	0.19	803.00	2517.00	18140	20231213	-30.98	8100	20230726	54.57	15900	-21.26	20240111	11150	12.29	20240208	18140	-30.98	20231213	8100	54.57	20230726	2.32	N	101730	500	166 억	208529	N	N	57	N	N
7	20240329	110725	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12610	-50	5	-0.39	655692900	51795	28.12	12790	12810	12500	16450	8870	12660	12659.39	0.63	-6382	13220	12940	12790	12510	12360	12865	12435	166	3790	500	8860	10	1	33295292	4199	15.70	5.01	12	0.16	803.00	2517.00	18140	20231213	-30.49	8100	20230726	55.68	15900	-20.69	20240111	11150	13.09	20240208	18140	-30.49	20231213	8100	55.68	20230726	2.32	N	101730	500	166 억	208529	N	N	57	N	N
8	20240329	100727	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12630	-30	5	-0.24	435215870	34461	18.71	12790	12790	12500	16450	8870	12660	12629.21	0.63	-9487	13220	12940	12790	12510	12360	12865	12435	166	3790	500	8860	10	1	33295292	4205	15.73	5.02	12	0.10	803.00	2517.00	18140	20231213	-30.37	8100	20230726	55.93	15900	-20.57	20240111	11150	13.27	20240208	18140	-30.37	20231213	8100	55.93	20230726	2.32	N	101730	500	166 억	208529	N	N	57	N	N
9	20240329	090726	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12720	60	2	0.47	89864260	7047	3.83	12790	12790	12670	16450	8870	12660	12752.39	0.63	-2613	13220	12940	12790	12510	12360	12865	12435	166	3790	500	8860	10	1	33295292	4235	15.84	5.05	12	0.02	803.00	2517.00	18140	20231213	-29.88	8100	20230726	57.04	15900	-20.00	20240111	11150	14.08	20240208	18140	-29.88	20231213	8100	57.04	20230726	2.32	N	101730	500	166 억	208529	N	N	57	N	N
10	20240328	160733	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12660	-100	5	-0.78	2315463380	180519	64.93	12700	13070	12640	16580	8940	12760	12827.04	0.68	-18494	13906	13332	12966	12392	12026	13620	12680	166	3820	500	8930	10	1	33295292	4215	15.77	5.03	12	0.54	803.00	2517.00	18140	20231213	-30.21	8100	20230726	56.30	15900	-20.38	20240111	11150	13.54	20240208	18140	-30.21	20231213	8100	56.30	20230726	2.29	N	101730	500	166 억	227125	N	N	57	N	N
11	20240328	150733	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12670	-90	5	-0.71	2237505510	174361	62.71	12700	13070	12640	16580	8940	12760	12832.86	0.68	-18248	13906	13332	12966	12392	12026	13620	12680	166	3820	500	8930	10	1	33295292	4219	15.78	5.03	12	0.52	803.00	2517.00	18140	20231213	-30.15	8100	20230726	56.42	15900	-20.31	20240111	11150	13.63	20240208	18140	-30.15	20231213	8100	56.42	20230726	2.29	N	101730	500	166 억	227125	N	N	147	N	N
12	20240328	140724	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12660	-100	5	-0.78	2041189140	158871	57.14	12700	13070	12640	16580	8940	12760	12848.44	0.68	-17047	13906	13332	12966	12392	12026	13620	12680	166	3820	500	8930	10	1	33295292	4215	15.77	5.03	12	0.48	803.00	2517.00	18140	20231213	-30.21	8100	20230726	56.30	15900	-20.38	20240111	11150	13.54	20240208	18140	-30.21	20231213	8100	56.30	20230726	2.29	N	101730	500	166 억	227125	N	N	147	N	N
13	20240328	130723	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12730	-30	5	-0.24	1894632660	147326	52.99	12700	13070	12640	16580	8940	12760	12860.56	0.68	-17527	13906	13332	12966	12392	12026	13620	12680	166	3820	500	8930	10	1	33295292	4238	15.85	5.06	12	0.44	803.00	2517.00	18140	20231213	-29.82	8100	20230726	57.16	15900	-19.94	20240111	11150	14.17	20240208	18140	-29.82	20231213	8100	57.16	20230726	2.29	N	101730	500	166 억	227125	N	N	147	N	N
14	20240328	120727	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12720	-40	5	-0.31	1766296870	137228	49.36	12700	13070	12640	16580	8940	12760	12871.76	0.68	-18091	13906	13332	12966	12392	12026	13620	12680	166	3820	500	8930	10	1	33295292	4235	15.84	5.05	12	0.41	803.00	2517.00	18140	20231213	-29.88	8100	20230726	57.04	15900	-20.00	20240111	11150	14.08	20240208	18140	-29.88	20231213	8100	57.04	20230726	2.29	N	101730	500	166 억	227125	N	N	147	N	N
15	20240328	110727	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12840	80	2	0.63	1531985790	118833	42.74	12700	13070	12640	16580	8940	12760	12892.62	0.68	-15977	13906	13332	12966	12392	12026	13620	12680	166	3820	500	8930	10	1	33295292	4275	15.99	5.10	12	0.36	803.00	2517.00	18140	20231213	-29.22	8100	20230726	58.52	15900	-19.25	20240111	11150	15.16	20240208	18140	-29.22	20231213	8100	58.52	20230726	2.29	N	101730	500	166 억	227125	N	N	147	N	N
16	20240328	100720	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12740	-20	5	-0.16	1367640400	105984	38.12	12700	13070	12640	16580	8940	12760	12905.07	0.68	-18467	13906	13332	12966	12392	12026	13620	12680	166	3820	500	8930	10	1	33295292	4242	15.87	5.06	12	0.32	803.00	2517.00	18140	20231213	-29.77	8100	20230726	57.28	15900	-19.87	20240111	11150	14.26	20240208	18140	-29.77	20231213	8100	57.28	20230726	2.29	N	101730	500	166 억	227125	N	N	147	N	N
17	20240328	090739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12970	210	2	1.65	199043940	15517	5.58	12700	13000	12640	16580	8940	12760	12830.29	0.68	-2310	13906	13332	12966	12392	12026	13620	12680	166	3820	500	8930	10	1	33295292	4318	16.15	5.15	12	0.05	803.00	2517.00	18140	20231213	-28.50	8100	20230726	60.12	15900	-18.43	20240111	11150	16.32	20240208	18140	-28.50	20231213	8100	60.12	20230726	2.29	N	101730	500	166 억	227125	N	N	147	N	N
18	20240327	160736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12760	-30	5	-0.23	3459876970	265391	205.16	12710	13540	12600	16620	8960	12790	13037.30	0.64	12950	13110	12950	12860	12700	12610	12905	12655	166	3830	500	8950	10	1	33295292	4248	15.89	5.07	12	0.80	803.00	2517.00	18140	20231213	-29.66	8100	20230726	57.53	15900	-19.75	20240111	11150	14.44	20240208	18140	-29.66	20231213	8100	57.53	20230726	2.29	N	101730	500	166 억	214567	N	N	147	N	N
19	20240327	150738	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12680	-110	5	-0.86	3302401290	253041	195.61	12710	13540	12600	16620	8960	12790	13051.07	0.64	15275	13110	12950	12860	12700	12610	12905	12655	166	3830	500	8950	10	1	33295292	4222	15.79	5.04	12	0.76	803.00	2517.00	18140	20231213	-30.10	8100	20230726	56.54	15900	-20.25	20240111	11150	13.72	20240208	18140	-30.10	20231213	8100	56.54	20230726	2.29	N	101730	500	166 억	214567	N	N	44	N	N
20	20240327	140737	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12890	100	2	0.78	2705120100	206258	159.45	12710	13540	12600	16620	8960	12790	13115.56	0.64	16007	13110	12950	12860	12700	12610	12905	12655	166	3830	500	8950	10	1	33295292	4292	16.05	5.12	12	0.62	803.00	2517.00	18140	20231213	-28.94	8100	20230726	59.14	15900	-18.93	20240111	11150	15.61	20240208	18140	-28.94	20231213	8100	59.14	20230726	2.29	N	101730	500	166 억	214567	N	N	44	N	N
21	20240327	130737	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12890	100	2	0.78	2552271140	194382	150.27	12710	13540	12600	16620	8960	12790	13130.56	0.64	15177	13110	12950	12860	12700	12610	12905	12655	166	3830	500	8950	10	1	33295292	4292	16.05	5.12	12	0.58	803.00	2517.00	18140	20231213	-28.94	8100	20230726	59.14	15900	-18.93	20240111	11150	15.61	20240208	18140	-28.94	20231213	8100	59.14	20230726	2.29	N	101730	500	166 억	214567	N	N	44	N	N
22	20240327	120739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13120	330	2	2.58	2110926130	160460	124.04	12710	13540	12600	16620	8960	12790	13155.95	0.64	7065	13110	12950	12860	12700	12610	12905	12655	166	3830	500	8950	10	1	33295292	4368	16.34	5.21	12	0.48	803.00	2517.00	18140	20231213	-27.67	8100	20230726	61.98	15900	-17.48	20240111	11150	17.67	20240208	18140	-27.67	20231213	8100	61.98	20230726	2.29	N	101730	500	166 억	214567	N	N	44	N	N
23	20240327	110734	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13150	360	2	2.81	2015666340	153212	118.44	12710	13540	12600	16620	8960	12790	13156.57	0.64	6260	13110	12950	12860	12700	12610	12905	12655	166	3830	500	8950	10	1	33295292	4378	16.38	5.22	12	0.46	803.00	2517.00	18140	20231213	-27.51	8100	20230726	62.35	15900	-17.30	20240111	11150	17.94	20240208	18140	-27.51	20231213	8100	62.35	20230726	2.29	N	101730	500	166 억	214567	N	N	44	N	N
24	20240327	100731	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13260	470	2	3.67	1624937210	123905	95.79	12710	13540	12600	16620	8960	12790	13114.94	0.64	-904	13110	12950	12860	12700	12610	12905	12655	166	3830	500	8950	10	1	33295292	4415	16.51	5.27	12	0.37	803.00	2517.00	18140	20231213	-26.90	8100	20230726	63.70	15900	-16.60	20240111	11150	18.92	20240208	18140	-26.90	20231213	8100	63.70	20230726	2.29	N	101730	500	166 억	214567	N	N	44	N	N
25	20240327	090737	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12790	0	3	0.00	246812510	19442	15.03	12710	12850	12600	16620	8960	12790	12693.76	0.64	-1368	13110	12950	12860	12700	12610	12905	12655	166	3830	500	8950	10	1	33295292	4258	15.93	5.08	12	0.06	803.00	2517.00	18140	20231213	-29.49	8100	20230726	57.90	15900	-19.56	20240111	11150	14.71	20240208	18140	-29.49	20231213	8100	57.90	20230726	2.29	N	101730	500	166 억	214567	N	N	44	N	N
26	20240326	160631	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12790	-80	5	-0.62	1624472410	126368	75.03	12900	13020	12770	16730	9010	12870	12855.66	0.66	-3810	13543	13206	13013	12676	12483	13110	12580	166	3860	500	9000	10	1	33295292	4258	15.93	5.08	12	0.38	803.00	2517.00	18140	20231213	-29.49	8100	20230726	57.90	15900	-19.56	20240111	11150	14.71	20240208	18140	-29.49	20231213	8100	57.90	20230726	2.29	N	101730	500	166 억	218377	N	N	44	N	N
27	20240326	150727	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12830	-40	5	-0.31	1468411830	114179	67.79	12900	13020	12770	16730	9010	12870	12860.61	0.66	-5660	13543	13206	13013	12676	12483	13110	12580	166	3860	500	9000	10	1	33295292	4272	15.98	5.10	12	0.34	803.00	2517.00	18140	20231213	-29.27	8100	20230726	58.40	15900	-19.31	20240111	11150	15.07	20240208	18140	-29.27	20231213	8100	58.40	20230726	2.29	N	101730	500	166 억	218377	N	N	48	N	N
28	20240326	140723	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12810	-60	5	-0.47	1274093880	98988	58.77	12900	13020	12770	16730	9010	12870	12871.20	0.66	-7144	13543	13206	13013	12676	12483	13110	12580	166	3860	500	9000	10	1	33295292	4265	15.95	5.09	12	0.30	803.00	2517.00	18140	20231213	-29.38	8100	20230726	58.15	15900	-19.43	20240111	11150	14.89	20240208	18140	-29.38	20231213	8100	58.15	20230726	2.29	N	101730	500	166 억	218377	N	N	48	N	N
29	20240326	130721	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12840	-30	5	-0.23	1124477330	87294	51.83	12900	13020	12780	16730	9010	12870	12881.50	0.66	-7336	13543	13206	13013	12676	12483	13110	12580	166	3860	500	9000	10	1	33295292	4275	15.99	5.10	12	0.26	803.00	2517.00	18140	20231213	-29.22	8100	20230726	58.52	15900	-19.25	20240111	11150	15.16	20240208	18140	-29.22	20231213	8100	58.52	20230726	2.29	N	101730	500	166 억	218377	N	N	48	N	N
30	20240326	120722	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12900	30	2	0.23	823705120	63874	37.92	12900	13020	12800	16730	9010	12870	12895.78	0.66	-863	13543	13206	13013	12676	12483	13110	12580	166	3860	500	9000	10	1	33295292	4295	16.06	5.13	12	0.19	803.00	2517.00	18140	20231213	-28.89	8100	20230726	59.26	15900	-18.87	20240111	11150	15.70	20240208	18140	-28.89	20231213	8100	59.26	20230726	2.29	N	101730	500	166 억	218377	N	N	48	N	N
31	20240326	110717	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12890	20	2	0.16	618911310	48025	28.51	12900	13020	12800	16730	9010	12870	12887.27	0.66	-5447	13543	13206	13013	12676	12483	13110	12580	166	3860	500	9000	10	1	33295292	4292	16.05	5.12	12	0.14	803.00	2517.00	18140	20231213	-28.94	8100	20230726	59.14	15900	-18.93	20240111	11150	15.61	20240208	18140	-28.94	20231213	8100	59.14	20230726	2.29	N	101730	500	166 억	218377	N	N	48	N	N
32	20240326	100726	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12900	30	2	0.23	495365200	38395	22.80	12900	13020	12810	16730	9010	12870	12901.82	0.66	-4525	13543	13206	13013	12676	12483	13110	12580	166	3860	500	9000	10	1	33295292	4295	16.06	5.13	12	0.12	803.00	2517.00	18140	20231213	-28.89	8100	20230726	59.26	15900	-18.87	20240111	11150	15.70	20240208	18140	-28.89	20231213	8100	59.26	20230726	2.29	N	101730	500	166 억	218377	N	N	48	N	N
33	20240326	090726	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12960	90	2	0.70	112036410	8681	5.15	12900	13000	12810	16730	9010	12870	12905.93	0.66	-3188	13543	13206	13013	12676	12483	13110	12580	166	3860	500	9000	10	1	33295292	4315	16.14	5.15	12	0.03	803.00	2517.00	18140	20231213	-28.56	8100	20230726	60.00	15900	-18.49	20240111	11150	16.23	20240208	18140	-28.56	20231213	8100	60.00	20230726	2.29	N	101730	500	166 억	218377	N	N	48	N	N
34	20240325	160750	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12870	-540	5	-4.03	2110580780	162484	67.76	13200	13350	12820	17430	9390	13410	12989.55	0.62	11744	14243	13826	13613	13196	12983	13720	13090	166	4020	500	9380	10	1	33295292	4285	16.03	5.11	12	0.49	803.00	2517.00	18140	20231213	-29.05	8100	20230726	58.89	15900	-19.06	20240111	11150	15.43	20240208	18140	-29.05	20231213	8100	58.89	20230726	2.31	N	101730	500	166 억	206047	N	N	48	N	N
35	20240325	150752	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12890	-520	5	-3.88	1998426280	153766	64.13	13200	13350	12820	17430	9390	13410	12996.48	0.62	11051	14243	13826	13613	13196	12983	13720	13090	166	4020	500	9380	10	1	33295292	4292	16.05	5.12	12	0.46	803.00	2517.00	18140	20231213	-28.94	8100	20230726	59.14	15900	-18.93	20240111	11150	15.61	20240208	18140	-28.94	20231213	8100	59.14	20230726	2.31	N	101730	500	166 억	206047	N	N	2	N	N
36	20240325	140750	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12920	-490	5	-3.65	1769153030	135946	56.70	13200	13350	12820	17430	9390	13410	13013.58	0.62	8553	14243	13826	13613	13196	12983	13720	13090	166	4020	500	9380	10	1	33295292	4302	16.09	5.13	12	0.41	803.00	2517.00	18140	20231213	-28.78	8100	20230726	59.51	15900	-18.74	20240111	11150	15.87	20240208	18140	-28.78	20231213	8100	59.51	20230726	2.31	N	101730	500	166 억	206047	N	N	2	N	N
37	20240325	130751	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12920	-490	5	-3.65	1589035080	121981	50.87	13200	13350	12820	17430	9390	13410	13026.84	0.62	5073	14243	13826	13613	13196	12983	13720	13090	166	4020	500	9380	10	1	33295292	4302	16.09	5.13	12	0.37	803.00	2517.00	18140	20231213	-28.78	8100	20230726	59.51	15900	-18.74	20240111	11150	15.87	20240208	18140	-28.78	20231213	8100	59.51	20230726	2.31	N	101730	500	166 억	206047	N	N	2	N	N
38	20240325	120754	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12930	-480	5	-3.58	1188728890	90866	37.89	13200	13350	12930	17430	9390	13410	13082.14	0.62	3283	14243	13826	13613	13196	12983	13720	13090	166	4020	500	9380	10	1	33295292	4305	16.10	5.14	12	0.27	803.00	2517.00	18140	20231213	-28.72	8100	20230726	59.63	15900	-18.68	20240111	11150	15.96	20240208	18140	-28.72	20231213	8100	59.63	20230726	2.31	N	101730	500	166 억	206047	N	N	2	N	N
39	20240325	110752	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13000	-410	5	-3.06	979601350	74755	31.18	13200	13350	12980	17430	9390	13410	13104.07	0.62	2698	14243	13826	13613	13196	12983	13720	13090	166	4020	500	9380	10	1	33295292	4328	16.19	5.16	12	0.22	803.00	2517.00	18140	20231213	-28.34	8100	20230726	60.49	15900	-18.24	20240111	11150	16.59	20240208	18140	-28.34	20231213	8100	60.49	20230726	2.31	N	101730	500	166 억	206047	N	N	2	N	N
40	20240325	100752	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13120	-290	5	-2.16	770334710	58693	24.48	13200	13350	13000	17430	9390	13410	13124.71	0.62	3233	14243	13826	13613	13196	12983	13720	13090	166	4020	500	9380	10	1	33295292	4368	16.34	5.21	12	0.18	803.00	2517.00	18140	20231213	-27.67	8100	20230726	61.98	15900	-17.48	20240111	11150	17.67	20240208	18140	-27.67	20231213	8100	61.98	20230726	2.31	N	101730	500	166 억	206047	N	N	2	N	N
41	20240325	090754	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13150	-260	5	-1.94	194336150	14740	6.15	13200	13350	13130	17430	9390	13410	13183.93	0.62	-599	14243	13826	13613	13196	12983	13720	13090	166	4020	500	9380	10	1	33295292	4378	16.38	5.22	12	0.04	803.00	2517.00	18140	20231213	-27.51	8100	20230726	62.35	15900	-17.30	20240111	11150	17.94	20240208	18140	-27.51	20231213	8100	62.35	20230726	2.31	N	101730	500	166 억	206047	N	N	2	N	N
42	20240322	160752	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13410	-760	5	-5.36	3165123390	233581	69.29	13950	14030	13400	18420	9920	14170	13550.09	0.64	-7620	15063	14616	14223	13776	13383	14420	13580	166	4250	500	9910	10	1	33295292	4465	16.70	5.33	12	0.70	803.00	2517.00	18140	20231213	-26.07	8100	20230726	65.56	15900	-15.66	20240111	11150	20.27	20240208	18140	-26.07	20231213	8100	65.56	20230726	2.24	N	101730	500	166 억	214386	N	N	2	N	N
43	20240322	150754	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13440	-730	5	-5.15	2981145690	219881	65.23	13950	14030	13400	18420	9920	14170	13557.24	0.64	-8652	15063	14616	14223	13776	13383	14420	13580	166	4250	500	9910	10	1	33295292	4475	16.74	5.34	12	0.66	803.00	2517.00	18140	20231213	-25.91	8100	20230726	65.93	15900	-15.47	20240111	11150	20.54	20240208	18140	-25.91	20231213	8100	65.93	20230726	2.24	N	101730	500	166 억	214386	N	N	66	N	N
44	20240322	140747	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13500	-670	5	-4.73	2791721120	205807	61.05	13950	14030	13400	18420	9920	14170	13563.95	0.64	-7755	15063	14616	14223	13776	13383	14420	13580	166	4250	500	9910	10	1	33295292	4495	16.81	5.36	12	0.62	803.00	2517.00	18140	20231213	-25.58	8100	20230726	66.67	15900	-15.09	20240111	11150	21.08	20240208	18140	-25.58	20231213	8100	66.67	20230726	2.24	N	101730	500	166 억	214386	N	N	66	N	N
45	20240322	130749	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13450	-720	5	-5.08	2608809840	192235	57.03	13950	14030	13400	18420	9920	14170	13570.09	0.64	-7687	15063	14616	14223	13776	13383	14420	13580	166	4250	500	9910	10	1	33295292	4478	16.75	5.34	12	0.58	803.00	2517.00	18140	20231213	-25.85	8100	20230726	66.05	15900	-15.41	20240111	11150	20.63	20240208	18140	-25.85	20231213	8100	66.05	20230726	2.24	N	101730	500	166 억	214386	N	N	66	N	N
46	20240322	120745	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13530	-640	5	-4.52	2499185700	184100	54.61	13950	14030	13400	18420	9920	14170	13574.27	0.64	-8539	15063	14616	14223	13776	13383	14420	13580	166	4250	500	9910	10	1	33295292	4505	16.85	5.38	12	0.55	803.00	2517.00	18140	20231213	-25.41	8100	20230726	67.04	15900	-14.91	20240111	11150	21.35	20240208	18140	-25.41	20231213	8100	67.04	20230726	2.24	N	101730	500	166 억	214386	N	N	66	N	N
47	20240322	110753	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13520	-650	5	-4.59	2221566870	163571	48.52	13950	14030	13400	18420	9920	14170	13580.69	0.64	-5823	15063	14616	14223	13776	13383	14420	13580	166	4250	500	9910	10	1	33295292	4502	16.84	5.37	12	0.49	803.00	2517.00	18140	20231213	-25.47	8100	20230726	66.91	15900	-14.97	20240111	11150	21.26	20240208	18140	-25.47	20231213	8100	66.91	20230726	2.24	N	101730	500	166 억	214386	N	N	66	N	N
48	20240322	100746	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13500	-670	5	-4.73	1801460480	132430	39.29	13950	14030	13460	18420	9920	14170	13601.95	0.64	-8152	15063	14616	14223	13776	13383	14420	13580	166	4250	500	9910	10	1	33295292	4495	16.81	5.36	12	0.40	803.00	2517.00	18140	20231213	-25.58	8100	20230726	66.67	15900	-15.09	20240111	11150	21.08	20240208	18140	-25.58	20231213	8100	66.67	20230726	2.24	N	101730	500	166 억	214386	N	N	66	N	N
49	20240322	090744	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13650	-520	5	-3.67	419716970	30455	9.03	13950	14030	13590	18420	9920	14170	13778.04	0.64	-4619	15063	14616	14223	13776	13383	14420	13580	166	4250	500	9910	10	1	33295292	4545	17.00	5.42	12	0.09	803.00	2517.00	18140	20231213	-24.75	8100	20230726	68.52	15900	-14.15	20240111	11150	22.42	20240208	18140	-24.75	20231213	8100	68.52	20230726	2.24	N	101730	500	166 억	214386	N	N	66	N	N
50	20240321	160751	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14170	70	2	0.50	4532982320	319499	40.39	14650	14670	13830	18330	9870	14100	14187.79	0.67	-9562	15260	14680	14380	13800	13500	14530	13650	166	4230	500	9870	10	1	33295292	4718	17.65	5.63	12	0.96	803.00	2517.00	18140	20231213	-21.89	8100	20230726	74.94	15900	-10.88	20240111	11150	27.09	20240208	18140	-21.89	20231213	8100	74.94	20230726	2.05	N	101730	500	166 억	224349	N	N	66	N	N
51	20240321	150747	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14190	90	2	0.64	4434583120	312568	39.52	14650	14670	13830	18330	9870	14100	14187.58	0.67	-10144	15260	14680	14380	13800	13500	14530	13650	166	4230	500	9870	10	1	33295292	4725	17.67	5.64	12	0.94	803.00	2517.00	18140	20231213	-21.78	8100	20230726	75.19	15900	-10.75	20240111	11150	27.26	20240208	18140	-21.78	20231213	8100	75.19	20230726	2.05	N	101730	500	166 억	224349	N	N	14	N	N
52	20240321	140747	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14100	0	3	0.00	4109523480	289625	36.62	14650	14670	13830	18330	9870	14100	14189.12	0.67	-12989	15260	14680	14380	13800	13500	14530	13650	166	4230	500	9870	10	1	33295292	4695	17.56	5.60	12	0.87	803.00	2517.00	18140	20231213	-22.27	8100	20230726	74.07	15900	-11.32	20240111	11150	26.46	20240208	18140	-22.27	20231213	8100	74.07	20230726	2.05	N	101730	500	166 억	224349	N	N	14	N	N
53	20240321	130734	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14180	80	2	0.57	3872223780	272856	34.50	14650	14670	13830	18330	9870	14100	14191.46	0.67	-8782	15260	14680	14380	13800	13500	14530	13650	166	4230	500	9870	10	1	33295292	4721	17.66	5.63	12	0.82	803.00	2517.00	18140	20231213	-21.83	8100	20230726	75.06	15900	-10.82	20240111	11150	27.17	20240208	18140	-21.83	20231213	8100	75.06	20230726	2.05	N	101730	500	166 억	224349	N	N	14	N	N
54	20240321	120747	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14350	250	2	1.77	3411560790	240468	30.40	14650	14670	13830	18330	9870	14100	14187.17	0.67	-13763	15260	14680	14380	13800	13500	14530	13650	166	4230	500	9870	10	1	33295292	4778	17.87	5.70	12	0.72	803.00	2517.00	18140	20231213	-20.89	8100	20230726	77.16	15900	-9.75	20240111	11150	28.70	20240208	18140	-20.89	20231213	8100	77.16	20230726	2.05	N	101730	500	166 억	224349	N	N	14	N	N
55	20240321	110744	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13860	-240	5	-1.70	2573335390	180919	22.87	14650	14670	13860	18330	9870	14100	14223.69	0.67	-13121	15260	14680	14380	13800	13500	14530	13650	166	4230	500	9870	10	1	33295292	4615	17.26	5.51	12	0.54	803.00	2517.00	18140	20231213	-23.59	8100	20230726	71.11	15900	-12.83	20240111	11150	24.30	20240208	18140	-23.59	20231213	8100	71.11	20230726	2.05	N	101730	500	166 억	224349	N	N	14	N	N
56	20240321	100748	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14030	-70	5	-0.50	1811975990	126515	16.00	14650	14670	14030	18330	9870	14100	14322.22	0.67	-10639	15260	14680	14380	13800	13500	14530	13650	166	4230	500	9870	10	1	33295292	4671	17.47	5.57	12	0.38	803.00	2517.00	18140	20231213	-22.66	8100	20230726	73.21	15900	-11.76	20240111	11150	25.83	20240208	18140	-22.66	20231213	8100	73.21	20230726	2.05	N	101730	500	166 억	224349	N	N	14	N	N
57	20240321	090751	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14380	280	2	1.99	604986120	41685	5.27	14650	14670	14320	18330	9870	14100	14513.29	0.67	-13887	15260	14680	14380	13800	13500	14530	13650	166	4230	500	9870	10	1	33295292	4788	17.91	5.71	12	0.13	803.00	2517.00	18140	20231213	-20.73	8100	20230726	77.53	15900	-9.56	20240111	11150	28.97	20240208	18140	-20.73	20231213	8100	77.53	20230726	2.05	N	101730	500	166 억	224349	N	N	14	N	N
58	20240320	160739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14100	-120	5	-0.84	11430606060	783386	104.01	14450	14960	14080	18480	9960	14220	14593.00	0.76	-28799	15266	14742	14446	13922	13626	14595	13775	166	4260	500	9950	10	1	33295292	4695	17.56	5.60	12	2.35	803.00	2517.00	18140	20231213	-22.27	8100	20230726	74.07	15900	-11.32	20240111	11150	26.46	20240208	18140	-22.27	20231213	8100	74.07	20230726	2.16	N	101730	500	166 억	253146	N	N	14	N	N
59	20240320	150741	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14170	-50	5	-0.35	11043165640	756003	100.37	14450	14960	14080	18480	9960	14220	14608.11	0.76	-33026	15266	14742	14446	13922	13626	14595	13775	166	4260	500	9950	10	1	33295292	4718	17.65	5.63	12	2.27	803.00	2517.00	18140	20231213	-21.89	8100	20230726	74.94	15900	-10.88	20240111	11150	27.09	20240208	18140	-21.89	20231213	8100	74.94	20230726	2.16	N	101730	500	166 억	253146	N	N	346	N	N
60	20240320	140746	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14210	-10	5	-0.07	10300974270	703825	93.45	14450	14960	14080	18480	9960	14220	14636.63	0.76	-33916	15266	14742	14446	13922	13626	14595	13775	166	4260	500	9950	10	1	33295292	4731	17.70	5.65	12	2.11	803.00	2517.00	18140	20231213	-21.66	8100	20230726	75.43	15900	-10.63	20240111	11150	27.44	20240208	18140	-21.66	20231213	8100	75.43	20230726	2.16	N	101730	500	166 억	253146	N	N	346	N	N
61	20240320	130745	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14230	10	2	0.07	9587481550	654199	86.86	14450	14960	14080	18480	9960	14220	14656.34	0.76	-39830	15266	14742	14446	13922	13626	14595	13775	166	4260	500	9950	10	1	33295292	4738	17.72	5.65	12	1.96	803.00	2517.00	18140	20231213	-21.55	8100	20230726	75.68	15900	-10.50	20240111	11150	27.62	20240208	18140	-21.55	20231213	8100	75.68	20230726	2.16	N	101730	500	166 억	253146	N	N	346	N	N
62	20240320	120739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14430	210	2	1.48	8534208380	580284	77.04	14450	14960	14260	18480	9960	14220	14708.26	0.76	-27882	15266	14742	14446	13922	13626	14595	13775	166	4260	500	9950	10	1	33295292	4805	17.97	5.73	12	1.74	803.00	2517.00	18140	20231213	-20.45	8100	20230726	78.15	15900	-9.25	20240111	11150	29.42	20240208	18140	-20.45	20231213	8100	78.15	20230726	2.16	N	101730	500	166 억	253146	N	N	346	N	N
63	20240320	110741	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14530	310	2	2.18	7731004050	524619	69.65	14450	14960	14370	18480	9960	14220	14737.96	0.76	-22076	15266	14742	14446	13922	13626	14595	13775	166	4260	500	9950	10	1	33295292	4838	18.09	5.77	12	1.58	803.00	2517.00	18140	20231213	-19.90	8100	20230726	79.38	15900	-8.62	20240111	11150	30.31	20240208	18140	-19.90	20231213	8100	79.38	20230726	2.16	N	101730	500	166 억	253146	N	N	346	N	N
64	20240320	100736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14620	400	2	2.81	6538904750	443046	58.82	14450	14960	14370	18480	9960	14220	14760.88	0.76	-17790	15266	14742	14446	13922	13626	14595	13775	166	4260	500	9950	10	1	33295292	4868	18.21	5.81	12	1.33	803.00	2517.00	18140	20231213	-19.40	8100	20230726	80.49	15900	-8.05	20240111	11150	31.12	20240208	18140	-19.40	20231213	8100	80.49	20230726	2.16	N	101730	500	166 억	253146	N	N	346	N	N
65	20240320	090739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14600	380	2	2.67	670222350	46260	6.14	14450	14630	14370	18480	9960	14220	14497.53	0.76	-1871	15266	14742	14446	13922	13626	14595	13775	166	4260	500	9950	10	1	33295292	4861	18.18	5.80	12	0.14	803.00	2517.00	18140	20231213	-19.51	8100	20230726	80.25	15900	-8.18	20240111	11150	30.94	20240208	18140	-19.51	20231213	8100	80.25	20230726	2.16	N	101730	500	166 억	253146	N	N	346	N	N
66	20240319	160730	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14220	-680	5	-4.56	10900004060	745819	47.26	14580	14970	14150	19370	10430	14900	14614.86	0.86	-48876	16460	15680	14340	13560	12220	16070	13950	166	4470	500	10430	10	1	33295292	4735	17.71	5.65	12	2.24	803.00	2517.00	18270	20230314	-22.17	8100	20230726	75.56	15900	-10.57	20240111	11150	27.53	20240208	18140	-21.61	20231213	8100	75.56	20230726	2.08	N	101730	500	166 억	286972	N	N	346	N	N
67	20240319	150740	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14150	-750	5	-5.03	10550940600	721313	45.71	14580	14970	14150	19370	10430	14900	14627.09	0.86	-54726	16460	15680	14340	13560	12220	16070	13950	166	4470	500	10430	10	1	33295292	4711	17.62	5.62	12	2.17	803.00	2517.00	18270	20230314	-22.55	8100	20230726	74.69	15900	-11.01	20240111	11150	26.91	20240208	18140	-22.00	20231213	8100	74.69	20230726	2.08	N	101730	500	166 억	286972	N	N	171	N	N
68	20240319	140741	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14540	-360	5	-2.42	9199762380	626737	39.71	14580	14970	14240	19370	10430	14900	14678.52	0.86	-61087	16460	15680	14340	13560	12220	16070	13950	166	4470	500	10430	10	1	33295292	4841	18.11	5.78	12	1.88	803.00	2517.00	18270	20230314	-20.42	8100	20230726	79.51	15900	-8.55	20240111	11150	30.40	20240208	18140	-19.85	20231213	8100	79.51	20230726	2.08	N	101730	500	166 억	286972	N	N	171	N	N
69	20240319	130710	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14630	-270	5	-1.81	8732161240	594668	37.68	14580	14970	14240	19370	10430	14900	14683.78	0.86	-59015	16460	15680	14340	13560	12220	16070	13950	166	4470	500	10430	10	1	33295292	4871	18.22	5.81	12	1.79	803.00	2517.00	18270	20230314	-19.92	8100	20230726	80.62	15900	-7.99	20240111	11150	31.21	20240208	18140	-19.35	20231213	8100	80.62	20230726	2.08	N	101730	500	166 억	286972	N	N	171	N	N
70	20240319	120735	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14600	-300	5	-2.01	7978429100	543222	34.42	14580	14970	14240	19370	10430	14900	14686.90	0.86	-62119	16460	15680	14340	13560	12220	16070	13950	166	4470	500	10430	10	1	33295292	4861	18.18	5.80	12	1.63	803.00	2517.00	18270	20230314	-20.09	8100	20230726	80.25	15900	-8.18	20240111	11150	30.94	20240208	18140	-19.51	20231213	8100	80.25	20230726	2.08	N	101730	500	166 억	286972	N	N	171	N	N
71	20240319	110736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14700	-200	5	-1.34	7591868360	516741	32.74	14580	14970	14240	19370	10430	14900	14691.48	0.86	-60251	16460	15680	14340	13560	12220	16070	13950	166	4470	500	10430	10	1	33295292	4894	18.31	5.84	12	1.55	803.00	2517.00	18270	20230314	-19.54	8100	20230726	81.48	15900	-7.55	20240111	11150	31.84	20240208	18140	-18.96	20231213	8100	81.48	20230726	2.08	N	101730	500	166 억	286972	N	N	171	N	N
72	20240319	100739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14570	-330	5	-2.21	5526400470	373480	23.67	14580	14970	14500	19370	10430	14900	14796.81	0.86	-71872	16460	15680	14340	13560	12220	16070	13950	166	4470	500	10430	10	1	33295292	4851	18.14	5.79	12	1.12	803.00	2517.00	18270	20230314	-20.25	8100	20230726	79.88	15900	-8.36	20240111	11150	30.67	20240208	18140	-19.68	20231213	8100	79.88	20230726	2.08	N	101730	500	166 억	286972	N	N	171	N	N
73	20240319	090738	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14630	-270	5	-1.81	1117743430	75770	4.80	14580	14950	14520	19370	10430	14900	14750.11	0.86	2263	16460	15680	14340	13560	12220	16070	13950	166	4470	500	10430	10	1	33295292	4871	18.22	5.81	12	0.23	803.00	2517.00	18270	20230314	-19.92	8100	20230726	80.62	15900	-7.99	20240111	11150	31.21	20240208	18140	-19.35	20231213	8100	80.62	20230726	2.08	N	101730	500	166 억	286972	N	N	171	N	N
74	20240318	160733	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14900	2120	2	16.59	22492403700	1558769	304.31	13220	15120	13000	16610	8950	12780	14429.32	0.71	65144	13660	13220	12870	12430	12080	13045	12255	166	3830	500	8940	10	1	33295292	4961	18.56	5.92	12	4.68	803.00	2517.00	18270	20230314	-18.45	8100	20230726	83.95	15900	-6.29	20240111	11150	33.63	20240208	18140	-17.86	20231213	8100	83.95	20230726	1.99	N	101730	500	166 억	236618	N	N	171	N	N
75	20240318	150734	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14940	2160	2	16.90	20080211780	1396185	272.57	13220	15120	13000	16610	8950	12780	14382.30	0.71	87662	13660	13220	12870	12430	12080	13045	12255	166	3830	500	8940	10	1	33295292	4974	18.61	5.94	12	4.19	803.00	2517.00	18270	20230314	-18.23	8100	20230726	84.44	15900	-6.04	20240111	11150	33.99	20240208	18140	-17.64	20231213	8100	84.44	20230726	1.99	N	101730	500	166 억	236618	N	N	0	N	N
76	20240318	140735	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14870	2090	2	16.35	14199305220	1000998	195.42	13220	15120	13000	16610	8950	12780	14185.28	0.71	90884	13660	13220	12870	12430	12080	13045	12255	166	3830	500	8940	10	1	33295292	4951	18.52	5.91	12	3.01	803.00	2517.00	18270	20230314	-18.61	8100	20230726	83.58	15900	-6.48	20240111	11150	33.36	20240208	18140	-18.03	20231213	8100	83.58	20230726	1.99	N	101730	500	166 억	236618	N	N	0	N	N
77	20240318	130734	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14290	1510	2	11.82	6770938140	495966	96.82	13220	14330	13000	16610	8950	12780	13652.18	0.71	72554	13660	13220	12870	12430	12080	13045	12255	166	3830	500	8940	10	1	33295292	4758	17.80	5.68	12	1.49	803.00	2517.00	18270	20230314	-21.78	8100	20230726	76.42	15900	-10.13	20240111	11150	28.16	20240208	18140	-21.22	20231213	8100	76.42	20230726	1.99	N	101730	500	166 억	236618	N	N	0	N	N
78	20240318	120729	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13850	1070	2	8.37	4807622960	356903	69.68	13220	13930	13000	16610	8950	12780	13470.57	0.71	43384	13660	13220	12870	12430	12080	13045	12255	166	3830	500	8940	10	1	33295292	4611	17.25	5.50	12	1.07	803.00	2517.00	18270	20230314	-24.19	8100	20230726	70.99	15900	-12.89	20240111	11150	24.22	20240208	18140	-23.65	20231213	8100	70.99	20230726	1.99	N	101730	500	166 억	236618	N	N	0	N	N
79	20240318	110736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13770	990	2	7.75	3779663830	282459	55.14	13220	13850	13000	16610	8950	12780	13381.48	0.71	30239	13660	13220	12870	12430	12080	13045	12255	166	3830	500	8940	10	1	33295292	4585	17.15	5.47	12	0.85	803.00	2517.00	18270	20230314	-24.63	8100	20230726	70.00	15900	-13.40	20240111	11150	23.50	20240208	18140	-24.09	20231213	8100	70.00	20230726	1.99	N	101730	500	166 억	236618	N	N	0	N	N
80	20240318	100733	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13440	660	2	5.16	2664973390	200591	39.16	13220	13530	13000	16610	8950	12780	13285.84	0.71	13201	13660	13220	12870	12430	12080	13045	12255	166	3830	500	8940	10	1	33295292	4475	16.74	5.34	12	0.60	803.00	2517.00	18270	20230314	-26.44	8100	20230726	65.93	15900	-15.47	20240111	11150	20.54	20240208	18140	-25.91	20231213	8100	65.93	20230726	1.99	N	101730	500	166 억	236618	N	N	0	N	N
81	20240318	090733	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13290	510	2	3.99	931669460	70357	13.74	13220	13410	13110	16610	8950	12780	13242.63	0.71	-2128	13660	13220	12870	12430	12080	13045	12255	166	3830	500	8940	10	1	33295292	4425	16.55	5.28	12	0.21	803.00	2517.00	18270	20230314	-27.26	8100	20230726	64.07	15900	-16.42	20240111	11150	19.19	20240208	18140	-26.74	20231213	8100	64.07	20230726	1.99	N	101730	500	166 억	236618	N	N	0	N	N
82	20240315	160726	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12780	-1000	5	-7.26	6561421480	509281	68.56	13270	13310	12520	17910	9650	13780	12878.50	0.74	-8384	15906	14842	14236	13172	12566	14540	12870	166	4130	500	9640	10	1	33295292	4255	15.92	5.08	12	1.53	803.00	2517.00	18270	20230314	-30.05	8100	20230726	57.78	15900	-19.62	20240111	11150	14.62	20240208	18140	-29.55	20231213	8100	57.78	20230726	2.12	N	101730	500	166 억	245229	N	N	134	N	N
83	20240315	150701	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12740	-1040	5	-7.55	6377538710	494845	66.61	13270	13310	12520	17910	9650	13780	12882.47	0.74	-8422	15906	14842	14236	13172	12566	14540	12870	166	4130	500	9640	10	1	33295292	4242	15.87	5.06	12	1.49	803.00	2517.00	18270	20230314	-30.27	8100	20230726	57.28	15900	-19.87	20240111	11150	14.26	20240208	18140	-29.77	20231213	8100	57.28	20230726	2.12	N	101730	500	166 억	245229	N	N	134	N	N
84	20240315	140648	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12700	-1080	5	-7.84	5783876160	448328	60.35	13270	13310	12520	17910	9650	13780	12895.03	0.74	-14273	15906	14842	14236	13172	12566	14540	12870	166	4130	500	9640	10	1	33295292	4229	15.82	5.05	12	1.35	803.00	2517.00	18270	20230314	-30.49	8100	20230726	56.79	15900	-20.13	20240111	11150	13.90	20240208	18140	-29.99	20231213	8100	56.79	20230726	2.12	N	101730	500	166 억	245229	N	N	134	N	N
85	20240315	130727	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12730	-1050	5	-7.62	5361140630	414975	55.86	13270	13310	12520	17910	9650	13780	12912.87	0.74	-13469	15906	14842	14236	13172	12566	14540	12870	166	4130	500	9640	10	1	33295292	4238	15.85	5.06	12	1.25	803.00	2517.00	18270	20230314	-30.32	8100	20230726	57.16	15900	-19.94	20240111	11150	14.17	20240208	18140	-29.82	20231213	8100	57.16	20230726	2.12	N	101730	500	166 억	245229	N	N	134	N	N
86	20240315	120727	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12820	-960	5	-6.97	4864845500	376115	50.63	13270	13310	12520	17910	9650	13780	12927.61	0.74	-13624	15906	14842	14236	13172	12566	14540	12870	166	4130	500	9640	10	1	33295292	4268	15.97	5.09	12	1.13	803.00	2517.00	18270	20230314	-29.83	8100	20230726	58.27	15900	-19.37	20240111	11150	14.98	20240208	18140	-29.33	20231213	8100	58.27	20230726	2.12	N	101730	500	166 억	245229	N	N	134	N	N
87	20240315	110723	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13020	-760	5	-5.52	4346544020	335792	45.20	13270	13310	12520	17910	9650	13780	12936.57	0.74	-11292	15906	14842	14236	13172	12566	14540	12870	166	4130	500	9640	10	1	33295292	4335	16.21	5.17	12	1.01	803.00	2517.00	18270	20230314	-28.74	8100	20230726	60.74	15900	-18.11	20240111	11150	16.77	20240208	18140	-28.22	20231213	8100	60.74	20230726	2.12	N	101730	500	166 억	245229	N	N	134	N	N
88	20240315	100725	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12930	-850	5	-6.17	3819572160	294961	39.71	13270	13310	12520	17910	9650	13780	12940.82	0.74	-12202	15906	14842	14236	13172	12566	14540	12870	166	4130	500	9640	10	1	33295292	4305	16.10	5.14	12	0.89	803.00	2517.00	18270	20230314	-29.23	8100	20230726	59.63	15900	-18.68	20240111	11150	15.96	20240208	18140	-28.72	20231213	8100	59.63	20230726	2.12	N	101730	500	166 억	245229	N	N	134	N	N
89	20240315	090730	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13170	-610	5	-4.43	1117842830	84957	11.44	13270	13310	12900	17910	9650	13780	13134.80	0.74	4224	15906	14842	14236	13172	12566	14540	12870	166	4130	500	9640	10	1	33295292	4385	16.40	5.23	12	0.26	803.00	2517.00	18270	20230314	-27.91	8100	20230726	62.59	15900	-17.17	20240111	11150	18.12	20240208	18140	-27.40	20231213	8100	62.59	20230726	2.12	N	101730	500	166 억	245229	N	N	134	N	N
90	20240314	160719	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13780	-820	5	-5.62	10644701000	735061	45.09	14800	15300	13630	18980	10220	14600	14482.86	0.70	11170	16200	15400	14340	13540	12480	15800	13940	166	4380	500	10220	10	1	33295292	4588	17.16	5.47	12	2.21	803.00	2517.00	18270	20230314	-24.58	8100	20230726	70.12	15900	-13.33	20240111	11150	23.59	20240208	18270	-24.58	20230314	8100	70.12	20230726	1.99	N	101730	500	166 억	232159	N	N	134	N	N
91	20240314	150722	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13650	-950	5	-6.51	10317085350	711333	43.63	14800	15300	13630	18980	10220	14600	14503.88	0.70	13647	16200	15400	14340	13540	12480	15800	13940	166	4380	500	10220	10	1	33295292	4545	17.00	5.42	12	2.14	803.00	2517.00	18270	20230314	-25.29	8100	20230726	68.52	15900	-14.15	20240111	11150	22.42	20240208	18270	-25.29	20230314	8100	68.52	20230726	1.99	N	101730	500	166 억	232159	N	N	120	N	N
92	20240314	140721	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13740	-860	5	-5.89	8752518880	597806	36.67	14800	15300	13700	18980	10220	14600	14641.07	0.70	-9430	16200	15400	14340	13540	12480	15800	13940	166	4380	500	10220	10	1	33295292	4575	17.11	5.46	12	1.80	803.00	2517.00	18270	20230314	-24.79	8100	20230726	69.63	15900	-13.58	20240111	11150	23.23	20240208	18270	-24.79	20230314	8100	69.63	20230726	1.99	N	101730	500	166 억	232159	N	N	120	N	N
93	20240314	130718	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14170	-430	5	-2.95	7496589490	507960	31.16	14800	15300	14010	18980	10220	14600	14758.23	0.70	-22548	16200	15400	14340	13540	12480	15800	13940	166	4380	500	10220	10	1	33295292	4718	17.65	5.63	12	1.53	803.00	2517.00	18270	20230314	-22.44	8100	20230726	74.94	15900	-10.88	20240111	11150	27.09	20240208	18270	-22.44	20230314	8100	74.94	20230726	1.99	N	101730	500	166 억	232159	N	N	120	N	N
94	20240314	120719	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14380	-220	5	-1.51	6733032130	454534	27.88	14800	15300	14310	18980	10220	14600	14813.04	0.70	-23174	16200	15400	14340	13540	12480	15800	13940	166	4380	500	10220	10	1	33295292	4788	17.91	5.71	12	1.37	803.00	2517.00	18270	20230314	-21.29	8100	20230726	77.53	15900	-9.56	20240111	11150	28.97	20240208	18270	-21.29	20230314	8100	77.53	20230726	1.99	N	101730	500	166 억	232159	N	N	120	N	N
95	20240314	110721	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14630	30	2	0.21	5894875400	396783	24.34	14800	15300	14550	18980	10220	14600	14856.67	0.70	-15693	16200	15400	14340	13540	12480	15800	13940	166	4380	500	10220	10	1	33295292	4871	18.22	5.81	12	1.19	803.00	2517.00	18270	20230314	-19.92	8100	20230726	80.62	15900	-7.99	20240111	11150	31.21	20240208	18270	-19.92	20230314	8100	80.62	20230726	1.99	N	101730	500	166 억	232159	N	N	120	N	N
96	20240314	100725	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14950	350	2	2.40	4577219800	307450	18.86	14800	15300	14650	18980	10220	14600	14887.69	0.70	-10845	16200	15400	14340	13540	12480	15800	13940	166	4380	500	10220	10	1	33295292	4978	18.62	5.94	12	0.92	803.00	2517.00	18270	20230314	-18.17	8100	20230726	84.57	15900	-5.97	20240111	11150	34.08	20240208	18270	-18.17	20230314	8100	84.57	20230726	1.99	N	101730	500	166 억	232159	N	N	120	N	N
97	20240314	090722	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14880	280	2	1.92	1374346040	91677	5.62	14800	15300	14760	18980	10220	14600	14991.18	0.70	-10036	16200	15400	14340	13540	12480	15800	13940	166	4380	500	10220	10	1	33295292	4954	18.53	5.91	12	0.28	803.00	2517.00	18270	20230314	-18.56	8100	20230726	83.70	15900	-6.42	20240111	11150	33.45	20240208	18270	-18.56	20230314	8100	83.70	20230726	1.99	N	101730	500	166 억	232159	N	N	120	N	N
98	20240313	160713	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14600	740	2	5.34	23418851980	1618551	198.53	13660	15140	13280	18010	9710	13860	14469.44	0.74	8324	14720	14290	13840	13410	12960	14505	13625	166	4150	500	9700	10	1	33295292	4861	18.18	5.80	12	4.86	803.00	2517.00	18270	20230314	-20.09	8100	20230726	80.25	15900	-8.18	20240111	11150	30.94	20240208	18270	-20.09	20230314	8100	80.25	20230726	2.01	N	101730	500	166 억	248008	N	N	120	N	N
99	20240313	150713	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14590	730	2	5.27	22664362220	1567018	192.21	13660	15140	13280	18010	9710	13860	14463.85	0.74	766	14720	14290	13840	13410	12960	14505	13625	166	4150	500	9700	10	1	33295292	4858	18.17	5.80	12	4.71	803.00	2517.00	18270	20230314	-20.14	8100	20230726	80.12	15900	-8.24	20240111	11150	30.85	20240208	18270	-20.14	20230314	8100	80.12	20230726	2.01	N	101730	500	166 억	248008	N	N	116	N	N
100	20240313	140718	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14420	560	2	4.04	21258081700	1470101	180.32	13660	15140	13280	18010	9710	13860	14460.79	0.74	-7448	14720	14290	13840	13410	12960	14505	13625	166	4150	500	9700	10	1	33295292	4801	17.96	5.73	12	4.42	803.00	2517.00	18270	20230314	-21.07	8100	20230726	78.02	15900	-9.31	20240111	11150	29.33	20240208	18270	-21.07	20230314	8100	78.02	20230726	2.01	N	101730	500	166 억	248008	N	N	116	N	N
101	20240313	130720	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14430	570	2	4.11	18580793440	1284647	157.57	13660	15140	13280	18010	9710	13860	14464.32	0.74	-29046	14720	14290	13840	13410	12960	14505	13625	166	4150	500	9700	10	1	33295292	4805	17.97	5.73	12	3.86	803.00	2517.00	18270	20230314	-21.02	8100	20230726	78.15	15900	-9.25	20240111	11150	29.42	20240208	18270	-21.02	20230314	8100	78.15	20230726	2.01	N	101730	500	166 억	248008	N	N	116	N	N
102	20240313	120715	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14400	540	2	3.90	17037766270	1178296	144.53	13660	15140	13280	18010	9710	13860	14460.29	0.74	-22780	14720	14290	13840	13410	12960	14505	13625	166	4150	500	9700	10	1	33295292	4795	17.93	5.72	12	3.54	803.00	2517.00	18270	20230314	-21.18	8100	20230726	77.78	15900	-9.43	20240111	11150	29.15	20240208	18270	-21.18	20230314	8100	77.78	20230726	2.01	N	101730	500	166 억	248008	N	N	116	N	N
103	20240313	110713	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14030	170	2	1.23	5289155910	383011	46.98	13660	14200	13280	18010	9710	13860	13809.25	0.74	-24660	14720	14290	13840	13410	12960	14505	13625	166	4150	500	9700	10	1	33295292	4671	17.47	5.57	12	1.15	803.00	2517.00	18270	20230314	-23.21	8100	20230726	73.21	15900	-11.76	20240111	11150	25.83	20240208	18270	-23.21	20230314	8100	73.21	20230726	2.01	N	101730	500	166 억	248008	N	N	116	N	N
104	20240313	100711	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13640	-220	5	-1.59	1619197800	120712	14.81	13660	13680	13280	18010	9710	13860	13409.12	0.74	-14565	14720	14290	13840	13410	12960	14505	13625	166	4150	500	9700	10	1	33295292	4541	16.99	5.42	12	0.36	803.00	2517.00	18270	20230314	-25.34	8100	20230726	68.40	15900	-14.21	20240111	11150	22.33	20240208	18270	-25.34	20230314	8100	68.40	20230726	2.01	N	101730	500	166 억	248008	N	N	116	N	N
105	20240313	090716	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13360	-500	5	-3.61	616225870	45711	5.61	13660	13680	13360	18010	9710	13860	13470.39	0.74	-6074	14720	14290	13840	13410	12960	14505	13625	166	4150	500	9700	10	1	33295292	4448	16.64	5.31	12	0.14	803.00	2517.00	18270	20230314	-26.87	8100	20230726	64.94	15900	-15.97	20240111	11150	19.82	20240208	18270	-26.87	20230314	8100	64.94	20230726	2.01	N	101730	500	166 억	248008	N	N	116	N	N
106	20240312	160705	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13860	270	2	1.99	11105075720	800916	131.35	13610	14270	13390	17660	9520	13590	13865.52	0.81	-21623	14150	13870	13460	13180	12770	14010	13320	166	4070	500	9510	10	1	33295292	4615	17.26	5.51	12	2.41	803.00	2517.00	18270	20230314	-24.14	8100	20230726	71.11	15900	-12.83	20240111	11150	24.30	20240208	18270	-24.14	20230314	8100	71.11	20230726	2.00	N	101730	500	166 억	270514	N	N	116	N	N
107	20240312	150704	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14040	450	2	3.31	10339661340	745958	122.33	13610	14270	13390	17660	9520	13590	13860.92	0.81	-21961	14150	13870	13460	13180	12770	14010	13320	166	4070	500	9510	10	1	33295292	4675	17.48	5.58	12	2.24	803.00	2517.00	18270	20230314	-23.15	8100	20230726	73.33	15900	-11.70	20240111	11150	25.92	20240208	18270	-23.15	20230314	8100	73.33	20230726	2.00	N	101730	500	166 억	270514	N	N	310	N	N
108	20240312	140658	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	14170	580	2	4.27	7687012100	557418	91.41	13610	14230	13390	17660	9520	13590	13790.39	0.81	-27049	14150	13870	13460	13180	12770	14010	13320	166	4070	500	9510	10	1	33295292	4718	17.65	5.63	12	1.67	803.00	2517.00	18270	20230314	-22.44	8100	20230726	74.94	15900	-10.88	20240111	11150	27.09	20240208	18270	-22.44	20230314	8100	74.94	20230726	2.00	N	101730	500	166 억	270514	N	N	310	N	N
109	20240312	130632	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13540	-50	5	-0.37	3574505260	263309	43.18	13610	13890	13390	17660	9520	13590	13575.32	0.81	-35869	14150	13870	13460	13180	12770	14010	13320	166	4070	500	9510	10	1	33295292	4508	16.86	5.38	12	0.79	803.00	2517.00	18270	20230314	-25.89	8100	20230726	67.16	15900	-14.84	20240111	11150	21.43	20240208	18270	-25.89	20230314	8100	67.16	20230726	2.00	N	101730	500	166 억	270514	N	N	310	N	N
110	20240312	120707	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13490	-100	5	-0.74	3396287870	250083	41.01	13610	13890	13390	17660	9520	13590	13580.64	0.81	-33393	14150	13870	13460	13180	12770	14010	13320	166	4070	500	9510	10	1	33295292	4492	16.80	5.36	12	0.75	803.00	2517.00	18270	20230314	-26.16	8100	20230726	66.54	15900	-15.16	20240111	11150	20.99	20240208	18270	-26.16	20230314	8100	66.54	20230726	2.00	N	101730	500	166 억	270514	N	N	310	N	N
111	20240312	110706	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13480	-110	5	-0.81	3171948820	233502	38.29	13610	13890	13390	17660	9520	13590	13584.25	0.81	-30518	14150	13870	13460	13180	12770	14010	13320	166	4070	500	9510	10	1	33295292	4488	16.79	5.36	12	0.70	803.00	2517.00	18270	20230314	-26.22	8100	20230726	66.42	15900	-15.22	20240111	11150	20.90	20240208	18270	-26.22	20230314	8100	66.42	20230726	2.00	N	101730	500	166 억	270514	N	N	310	N	N
112	20240312	100705	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13420	-170	5	-1.25	2622709500	192965	31.65	13610	13890	13390	17660	9520	13590	13591.63	0.81	-26113	14150	13870	13460	13180	12770	14010	13320	166	4070	500	9510	10	1	33295292	4468	16.71	5.33	12	0.58	803.00	2517.00	18270	20230314	-26.55	8100	20230726	65.68	15900	-15.60	20240111	11150	20.36	20240208	18270	-26.55	20230314	8100	65.68	20230726	2.00	N	101730	500	166 억	270514	N	N	310	N	N
113	20240312	090704	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13880	290	2	2.13	957958830	70126	11.50	13610	13890	13400	17660	9520	13590	13660.54	0.81	-27648	14150	13870	13460	13180	12770	14010	13320	166	4070	500	9510	10	1	33295292	4621	17.29	5.51	12	0.21	803.00	2517.00	18270	20230314	-24.03	8100	20230726	71.36	15900	-12.70	20240111	11150	24.48	20240208	18270	-24.03	20230314	8100	71.36	20230726	2.00	N	101730	500	166 억	270514	N	N	310	N	N
114	20240311	160703	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13590	770	2	6.01	7902923090	590548	538.43	13350	13740	13050	16660	8980	12820	13381.74	0.67	47230	13260	13040	12880	12660	12500	12960	12580	166	3840	500	8970	10	1	33295292	4525	16.92	5.40	12	1.77	803.00	2517.00	18270	20230314	-25.62	8100	20230726	67.78	15900	-14.53	20240111	11150	21.88	20240208	18270	-25.62	20230314	8100	67.78	20230726	1.93	N	101730	500	166 억	223559	N	N	310	N	N
115	20240311	150702	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13620	800	2	6.24	6869585490	514717	469.29	13350	13630	13050	16660	8980	12820	13346.33	0.67	57680	13260	13040	12880	12660	12500	12960	12580	166	3840	500	8970	10	1	33295292	4535	16.96	5.41	12	1.55	803.00	2517.00	18270	20230314	-25.45	8100	20230726	68.15	15900	-14.34	20240111	11150	22.15	20240208	18270	-25.45	20230314	8100	68.15	20230726	1.93	N	101730	500	166 억	223559	N	N	8	N	N
116	20240311	140700	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13360	540	2	4.21	5010978240	377013	343.74	13350	13530	13050	16660	8980	12820	13291.26	0.67	30688	13260	13040	12880	12660	12500	12960	12580	166	3840	500	8970	10	1	33295292	4448	16.64	5.31	12	1.13	803.00	2517.00	18270	20230314	-26.87	8100	20230726	64.94	15900	-15.97	20240111	11150	19.82	20240208	18270	-26.87	20230314	8100	64.94	20230726	1.93	N	101730	500	166 억	223559	N	N	8	N	N
117	20240311	130701	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13180	360	2	2.81	4338915170	326683	297.85	13350	13530	13050	16660	8980	12820	13281.73	0.67	25807	13260	13040	12880	12660	12500	12960	12580	166	3840	500	8970	10	1	33295292	4388	16.41	5.24	12	0.98	803.00	2517.00	18270	20230314	-27.86	8100	20230726	62.72	15900	-17.11	20240111	11150	18.21	20240208	18270	-27.86	20230314	8100	62.72	20230726	1.93	N	101730	500	166 억	223559	N	N	8	N	N
118	20240311	120702	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13310	490	2	3.82	4114365200	309693	282.36	13350	13530	13050	16660	8980	12820	13285.30	0.67	28191	13260	13040	12880	12660	12500	12960	12580	166	3840	500	8970	10	1	33295292	4432	16.58	5.29	12	0.93	803.00	2517.00	18270	20230314	-27.15	8100	20230726	64.32	15900	-16.29	20240111	11150	19.37	20240208	18270	-27.15	20230314	8100	64.32	20230726	1.93	N	101730	500	166 억	223559	N	N	8	N	N
119	20240311	110658	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13120	300	2	2.34	3839088780	288823	263.33	13350	13530	13050	16660	8980	12820	13292.19	0.67	31390	13260	13040	12880	12660	12500	12960	12580	166	3840	500	8970	10	1	33295292	4368	16.34	5.21	12	0.87	803.00	2517.00	18270	20230314	-28.19	8100	20230726	61.98	15900	-17.48	20240111	11150	17.67	20240208	18270	-28.19	20230314	8100	61.98	20230726	1.93	N	101730	500	166 억	223559	N	N	8	N	N
120	20240311	100651	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13080	260	2	2.03	2254205900	169846	154.86	13350	13470	13050	16660	8980	12820	13272.06	0.67	-4692	13260	13040	12880	12660	12500	12960	12580	166	3840	500	8970	10	1	33295292	4355	16.29	5.20	12	0.51	803.00	2517.00	18270	20230314	-28.41	8100	20230726	61.48	15900	-17.74	20240111	11150	17.31	20240208	18270	-28.41	20230314	8100	61.48	20230726	1.93	N	101730	500	166 억	223559	N	N	8	N	N
121	20240311	090655	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13440	620	2	4.84	809487840	60691	55.34	13350	13450	13170	16660	8980	12820	13337.86	0.67	3064	13260	13040	12880	12660	12500	12960	12580	166	3840	500	8970	10	1	33295292	4475	16.74	5.34	12	0.18	803.00	2517.00	18270	20230314	-26.44	8100	20230726	65.93	15900	-15.47	20240111	11150	20.54	20240208	18270	-26.44	20230314	8100	65.93	20230726	1.93	N	101730	500	166 억	223559	N	N	8	N	N
122	20240308	160700	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12820	-40	5	-0.31	1388756520	107983	57.96	13000	13100	12720	16710	9010	12860	12861.84	0.69	-7433	13653	13256	12803	12406	11953	13455	12605	166	3850	500	9000	10	1	33295292	4268	15.97	5.09	12	0.32	803.00	2517.00	18810	20230303	-31.84	8100	20230726	58.27	15900	-19.37	20240111	11150	14.98	20240208	18270	-29.83	20230314	8100	58.27	20230726	1.96	N	101730	500	166 억	230837	N	N	8	N	N
123	20240308	150657	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12840	-20	5	-0.16	1268650410	98628	52.94	13000	13100	12720	16710	9010	12860	12862.98	0.69	-4812	13653	13256	12803	12406	11953	13455	12605	166	3850	500	9000	10	1	33295292	4275	15.99	5.10	12	0.30	803.00	2517.00	18810	20230303	-31.74	8100	20230726	58.52	15900	-19.25	20240111	11150	15.16	20240208	18270	-29.72	20230314	8100	58.52	20230726	1.96	N	101730	500	166 억	230837	N	N	188	N	N
124	20240308	140654	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12790	-70	5	-0.54	1155116690	89758	48.18	13000	13100	12720	16710	9010	12860	12869.23	0.69	-4639	13653	13256	12803	12406	11953	13455	12605	166	3850	500	9000	10	1	33295292	4258	15.93	5.08	12	0.27	803.00	2517.00	18810	20230303	-32.00	8100	20230726	57.90	15900	-19.56	20240111	11150	14.71	20240208	18270	-29.99	20230314	8100	57.90	20230726	1.96	N	101730	500	166 억	230837	N	N	188	N	N
125	20240308	130652	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12810	-50	5	-0.39	1051429710	81632	43.82	13000	13100	12720	16710	9010	12860	12880.12	0.69	-4505	13653	13256	12803	12406	11953	13455	12605	166	3850	500	9000	10	1	33295292	4265	15.95	5.09	12	0.25	803.00	2517.00	18810	20230303	-31.90	8100	20230726	58.15	15900	-19.43	20240111	11150	14.89	20240208	18270	-29.89	20230314	8100	58.15	20230726	1.96	N	101730	500	166 억	230837	N	N	188	N	N
126	20240308	120653	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12830	-30	5	-0.23	911934010	70727	37.96	13000	13100	12720	16710	9010	12860	12893.72	0.69	-5881	13653	13256	12803	12406	11953	13455	12605	166	3850	500	9000	10	1	33295292	4272	15.98	5.10	12	0.21	803.00	2517.00	18810	20230303	-31.79	8100	20230726	58.40	15900	-19.31	20240111	11150	15.07	20240208	18270	-29.78	20230314	8100	58.40	20230726	1.96	N	101730	500	166 억	230837	N	N	188	N	N
127	20240308	110654	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12860	0	3	0.00	747653810	57950	31.11	13000	13100	12720	16710	9010	12860	12901.71	0.69	-4451	13653	13256	12803	12406	11953	13455	12605	166	3850	500	9000	10	1	33295292	4282	16.01	5.11	12	0.17	803.00	2517.00	18810	20230303	-31.63	8100	20230726	58.77	15900	-19.12	20240111	11150	15.34	20240208	18270	-29.61	20230314	8100	58.77	20230726	1.96	N	101730	500	166 억	230837	N	N	188	N	N
128	20240308	100649	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12880	20	2	0.16	605889210	46944	25.20	13000	13100	12720	16710	9010	12860	12906.64	0.69	-4408	13653	13256	12803	12406	11953	13455	12605	166	3850	500	9000	10	1	33295292	4288	16.04	5.12	12	0.14	803.00	2517.00	18810	20230303	-31.53	8100	20230726	59.01	15900	-18.99	20240111	11150	15.52	20240208	18270	-29.50	20230314	8100	59.01	20230726	1.96	N	101730	500	166 억	230837	N	N	188	N	N
129	20240308	090650	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13010	150	2	1.17	163602820	12673	6.80	13000	13040	12720	16710	9010	12860	12909.56	0.69	1687	13653	13256	12803	12406	11953	13455	12605	166	3850	500	9000	10	1	33295292	4332	16.20	5.17	12	0.04	803.00	2517.00	18810	20230303	-30.83	8100	20230726	60.62	15900	-18.18	20240111	11150	16.68	20240208	18270	-28.79	20230314	8100	60.62	20230726	1.96	N	101730	500	166 억	230837	N	N	188	N	N
130	20240307	160651	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12860	410	2	3.29	2327075740	183465	148.34	12530	13200	12350	16180	8720	12450	12683.44	0.63	20910	12630	12540	12420	12330	12210	12585	12375	166	3730	500	8710	10	1	33295292	4282	16.01	5.11	12	0.55	803.00	2517.00	18810	20230303	-31.63	8100	20230726	58.77	15900	-19.12	20240111	11150	15.34	20240208	18270	-29.61	20230314	8100	58.77	20230726	1.97	N	101730	500	166 억	210695	N	N	188	N	N
131	20240307	150632	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12970	520	2	4.18	1935737280	153138	123.82	12530	13200	12350	16180	8720	12450	12640.48	0.63	25136	12630	12540	12420	12330	12210	12585	12375	166	3730	500	8710	10	1	33295292	4318	16.15	5.15	12	0.46	803.00	2517.00	18810	20230303	-31.05	8100	20230726	60.12	15900	-18.43	20240111	11150	16.32	20240208	18270	-29.01	20230314	8100	60.12	20230726	1.97	N	101730	500	166 억	210695	N	N	0	N	N
132	20240307	140641	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12510	60	2	0.48	1084914520	86872	70.24	12530	12750	12350	16180	8720	12450	12488.66	0.63	1612	12630	12540	12420	12330	12210	12585	12375	166	3730	500	8710	10	1	33295292	4165	15.58	4.97	12	0.26	803.00	2517.00	18810	20230303	-33.49	8100	20230726	54.44	15900	-21.32	20240111	11150	12.20	20240208	18270	-31.53	20230314	8100	54.44	20230726	1.97	N	101730	500	166 억	210695	N	N	0	N	N
133	20240307	130643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12530	80	2	0.64	1001249570	80182	64.83	12530	12750	12350	16180	8720	12450	12487.21	0.63	72	12630	12540	12420	12330	12210	12585	12375	166	3730	500	8710	10	1	33295292	4172	15.60	4.98	12	0.24	803.00	2517.00	18810	20230303	-33.39	8100	20230726	54.69	15900	-21.19	20240111	11150	12.38	20240208	18270	-31.42	20230314	8100	54.69	20230726	1.97	N	101730	500	166 억	210695	N	N	0	N	N
134	20240307	120645	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12350	-100	5	-0.80	908261140	72703	58.78	12530	12750	12350	16180	8720	12450	12492.76	0.63	252	12630	12540	12420	12330	12210	12585	12375	166	3730	500	8710	10	1	33295292	4112	15.38	4.91	12	0.22	803.00	2517.00	18810	20230303	-34.34	8100	20230726	52.47	15900	-22.33	20240111	11150	10.76	20240208	18270	-32.40	20230314	8100	52.47	20230726	1.97	N	101730	500	166 억	210695	N	N	0	N	N
135	20240307	110650	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12480	30	2	0.24	688247570	54986	44.46	12530	12750	12370	16180	8720	12450	12516.78	0.63	1488	12630	12540	12420	12330	12210	12585	12375	166	3730	500	8710	10	1	33295292	4155	15.54	4.96	12	0.17	803.00	2517.00	18810	20230303	-33.65	8100	20230726	54.07	15900	-21.51	20240111	11150	11.93	20240208	18270	-31.69	20230314	8100	54.07	20230726	1.97	N	101730	500	166 억	210695	N	N	0	N	N
136	20240307	100646	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12490	40	2	0.32	433469830	34539	27.93	12530	12750	12390	16180	8720	12450	12550.16	0.63	-1848	12630	12540	12420	12330	12210	12585	12375	166	3730	500	8710	10	1	33295292	4159	15.55	4.96	12	0.10	803.00	2517.00	18810	20230303	-33.60	8100	20230726	54.20	15900	-21.45	20240111	11150	12.02	20240208	18270	-31.64	20230314	8100	54.20	20230726	1.97	N	101730	500	166 억	210695	N	N	0	N	N
137	20240307	090647	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12660	210	2	1.69	158040570	12501	10.11	12530	12750	12530	16180	8720	12450	12642.23	0.63	4970	12630	12540	12420	12330	12210	12585	12375	166	3730	500	8710	10	1	33295292	4215	15.77	5.03	12	0.04	803.00	2517.00	18810	20230303	-32.70	8100	20230726	56.30	15900	-20.38	20240111	11150	13.54	20240208	18270	-30.71	20230314	8100	56.30	20230726	1.97	N	101730	500	166 억	210695	N	N	0	N	N
138	20240306	160643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12450	-300	5	-2.35	1468097830	118509	22.84	12410	12510	12300	16570	8930	12750	12387.77	0.64	-3524	13783	13266	12773	12256	11763	13020	12010	166	3820	500	8920	10	1	33295292	4145	15.50	4.95	12	0.36	803.00	2517.00	18810	20230303	-33.81	8100	20230726	53.70	15900	-21.70	20240111	11150	11.66	20240208	18270	-31.86	20230314	8100	53.70	20230726	1.98	N	101730	500	166 억	213586	N	N	0	N	N
139	20240306	150643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12420	-330	5	-2.59	1338677470	108094	20.83	12410	12510	12300	16570	8930	12750	12384.36	0.64	-3779	13783	13266	12773	12256	11763	13020	12010	166	3820	500	8920	10	1	33295292	4135	15.47	4.93	12	0.32	803.00	2517.00	18810	20230303	-33.97	8100	20230726	53.33	15900	-21.89	20240111	11150	11.39	20240208	18270	-32.02	20230314	8100	53.33	20230726	1.98	N	101730	500	166 억	213586	N	N	0	N	N
140	20240306	140647	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12380	-370	5	-2.90	1267836960	102371	19.73	12410	12510	12300	16570	8930	12750	12384.70	0.64	-3399	13783	13266	12773	12256	11763	13020	12010	166	3820	500	8920	10	1	33295292	4122	15.42	4.92	12	0.31	803.00	2517.00	18810	20230303	-34.18	8100	20230726	52.84	15900	-22.14	20240111	11150	11.03	20240208	18270	-32.24	20230314	8100	52.84	20230726	1.98	N	101730	500	166 억	213586	N	N	0	N	N
141	20240306	130648	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12400	-350	5	-2.75	1189055390	95997	18.50	12410	12510	12300	16570	8930	12750	12386.35	0.64	-1701	13783	13266	12773	12256	11763	13020	12010	166	3820	500	8920	10	1	33295292	4129	15.44	4.93	12	0.29	803.00	2517.00	18810	20230303	-34.08	8100	20230726	53.09	15900	-22.01	20240111	11150	11.21	20240208	18270	-32.13	20230314	8100	53.09	20230726	1.98	N	101730	500	166 억	213586	N	N	0	N	N
142	20240306	120645	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12400	-350	5	-2.75	1121068510	90508	17.44	12410	12510	12300	16570	8930	12750	12386.37	0.64	-673	13783	13266	12773	12256	11763	13020	12010	166	3820	500	8920	10	1	33295292	4129	15.44	4.93	12	0.27	803.00	2517.00	18810	20230303	-34.08	8100	20230726	53.09	15900	-22.01	20240111	11150	11.21	20240208	18270	-32.13	20230314	8100	53.09	20230726	1.98	N	101730	500	166 억	213586	N	N	0	N	N
143	20240306	110643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12440	-310	5	-2.43	973275150	78602	15.15	12410	12510	12300	16570	8930	12750	12382.29	0.64	141	13783	13266	12773	12256	11763	13020	12010	166	3820	500	8920	10	1	33295292	4142	15.49	4.94	12	0.24	803.00	2517.00	18810	20230303	-33.86	8100	20230726	53.58	15900	-21.76	20240111	11150	11.57	20240208	18270	-31.91	20230314	8100	53.58	20230726	1.98	N	101730	500	166 억	213586	N	N	0	N	N
144	20240306	100632	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12410	-340	5	-2.67	766586870	61940	11.94	12410	12510	12300	16570	8930	12750	12376.24	0.64	-973	13783	13266	12773	12256	11763	13020	12010	166	3820	500	8920	10	1	33295292	4132	15.45	4.93	12	0.19	803.00	2517.00	18810	20230303	-34.02	8100	20230726	53.21	15900	-21.95	20240111	11150	11.30	20240208	18270	-32.07	20230314	8100	53.21	20230726	1.98	N	101730	500	166 억	213586	N	N	0	N	N
145	20240306	090644	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12430	-320	5	-2.51	217014630	17565	3.39	12410	12450	12300	16570	8930	12750	12354.79	0.64	-2118	13783	13266	12773	12256	11763	13020	12010	166	3820	500	8920	10	1	33295292	4139	15.48	4.94	12	0.05	803.00	2517.00	18810	20230303	-33.92	8100	20230726	53.46	15900	-21.82	20240111	11150	11.48	20240208	18270	-31.96	20230314	8100	53.46	20230726	1.98	N	101730	500	166 억	213586	N	N	0	N	N
146	20240305	160639	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12750	20	2	0.16	6610334540	514923	75.38	12880	13290	12280	16540	8920	12730	12837.53	0.75	-39795	14010	13370	12840	12200	11670	13690	12520	166	3810	500	8910	10	1	33295292	4245	15.88	5.07	12	1.55	803.00	2517.00	19380	20230227	-34.21	8100	20230726	57.41	15900	-19.81	20240111	11150	14.35	20240208	18270	-30.21	20230314	8100	57.41	20230726	1.96	N	101730	500	166 억	249024	N	N	16	N	N
147	20240305	150640	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12770	40	2	0.31	6530856670	508686	74.47	12880	13290	12280	16540	8920	12730	12838.68	0.75	-39163	14010	13370	12840	12200	11670	13690	12520	166	3810	500	8910	10	1	33295292	4252	15.90	5.07	12	1.53	803.00	2517.00	19380	20230227	-34.11	8100	20230726	57.65	15900	-19.69	20240111	11150	14.53	20240208	18270	-30.10	20230314	8100	57.65	20230726	1.96	N	101730	500	166 억	249024	N	N	16	N	N
148	20240305	140633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12790	60	2	0.47	6163398840	479772	70.24	12880	13290	12280	16540	8920	12730	12846.52	0.75	-33154	14010	13370	12840	12200	11670	13690	12520	166	3810	500	8910	10	1	33295292	4258	15.93	5.08	12	1.44	803.00	2517.00	19380	20230227	-34.00	8100	20230726	57.90	15900	-19.56	20240111	11150	14.71	20240208	18270	-29.99	20230314	8100	57.90	20230726	1.96	N	101730	500	166 억	249024	N	N	16	N	N
149	20240305	130634	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12920	190	2	1.49	5591548100	435362	63.74	12880	13290	12280	16540	8920	12730	12843.45	0.75	-29738	14010	13370	12840	12200	11670	13690	12520	166	3810	500	8910	10	1	33295292	4302	16.09	5.13	12	1.31	803.00	2517.00	19380	20230227	-33.33	8100	20230726	59.51	15900	-18.74	20240111	11150	15.87	20240208	18270	-29.28	20230314	8100	59.51	20230726	1.96	N	101730	500	166 억	249024	N	N	16	N	N
150	20240305	120634	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12840	110	2	0.86	5107619930	398126	58.28	12880	13290	12280	16540	8920	12730	12829.15	0.75	-38703	14010	13370	12840	12200	11670	13690	12520	166	3810	500	8910	10	1	33295292	4275	15.99	5.10	12	1.20	803.00	2517.00	19380	20230227	-33.75	8100	20230726	58.52	15900	-19.25	20240111	11150	15.16	20240208	18270	-29.72	20230314	8100	58.52	20230726	1.96	N	101730	500	166 억	249024	N	N	16	N	N
151	20240305	110635	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13020	290	2	2.28	4532220660	353581	51.76	12880	13290	12280	16540	8920	12730	12818.05	0.75	-35227	14010	13370	12840	12200	11670	13690	12520	166	3810	500	8910	10	1	33295292	4335	16.21	5.17	12	1.06	803.00	2517.00	19380	20230227	-32.82	8100	20230726	60.74	15900	-18.11	20240111	11150	16.77	20240208	18270	-28.74	20230314	8100	60.74	20230726	1.96	N	101730	500	166 억	249024	N	N	16	N	N
152	20240305	100632	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12560	-170	5	-1.34	1361961700	109074	15.97	12880	12980	12280	16540	8920	12730	12486.58	0.75	-10213	14010	13370	12840	12200	11670	13690	12520	166	3810	500	8910	10	1	33295292	4182	15.64	4.99	12	0.33	803.00	2517.00	19380	20230227	-35.19	8100	20230726	55.06	15900	-21.01	20240111	11150	12.65	20240208	18270	-31.25	20230314	8100	55.06	20230726	1.96	N	101730	500	166 억	249024	N	N	16	N	N
153	20240305	090633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12450	-280	5	-2.20	480474200	37901	5.55	12880	12980	12430	16540	8920	12730	12677.09	0.75	-13587	14010	13370	12840	12200	11670	13690	12520	166	3810	500	8910	10	1	33295292	4145	15.50	4.95	12	0.11	803.00	2517.00	19380	20230227	-35.76	8100	20230726	53.70	15900	-21.70	20240111	11150	11.66	20240208	18270	-31.86	20230314	8100	53.70	20230726	1.96	N	101730	500	166 억	249024	N	N	16	N	N
154	20240304	160635	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12730	910	2	7.70	8747664670	676610	405.40	12340	13480	12310	15360	8280	11820	12928.74	0.53	79085	12513	12166	11953	11606	11393	12060	11500	166	3540	500	8270	10	1	33295292	4238	15.85	5.06	12	2.03	803.00	2517.00	20450	20230224	-37.75	8100	20230726	57.16	15900	-19.94	20240111	11150	14.17	20240208	18270	-30.32	20230314	8100	57.16	20230726	1.98	N	101730	500	166 억	175395	N	N	16	N	N
155	20240304	150630	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12710	890	2	7.53	8551184880	661159	396.14	12340	13480	12310	15360	8280	11820	12933.63	0.53	78617	12513	12166	11953	11606	11393	12060	11500	166	3540	500	8270	10	1	33295292	4232	15.83	5.05	12	1.99	803.00	2517.00	20450	20230224	-37.85	8100	20230726	56.91	15900	-20.06	20240111	11150	13.99	20240208	18270	-30.43	20230314	8100	56.91	20230726	1.98	N	101730	500	166 억	175395	N	N	32	N	N
156	20240304	140559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12780	960	2	8.12	8304305660	641730	384.50	12340	13480	12310	15360	8280	11820	12940.50	0.53	82046	12513	12166	11953	11606	11393	12060	11500	166	3540	500	8270	10	1	33295292	4255	15.92	5.08	12	1.93	803.00	2517.00	20450	20230224	-37.51	8100	20230726	57.78	15900	-19.62	20240111	11150	14.62	20240208	18270	-30.05	20230314	8100	57.78	20230726	1.98	N	101730	500	166 억	175395	N	N	32	N	N
157	20240304	130626	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12900	1080	2	9.14	8096522080	625498	374.78	12340	13480	12310	15360	8280	11820	12944.12	0.53	83299	12513	12166	11953	11606	11393	12060	11500	166	3540	500	8270	10	1	33295292	4295	16.06	5.13	12	1.88	803.00	2517.00	20450	20230224	-36.92	8100	20230726	59.26	15900	-18.87	20240111	11150	15.70	20240208	18270	-29.39	20230314	8100	59.26	20230726	1.98	N	101730	500	166 억	175395	N	N	32	N	N
158	20240304	120602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12810	990	2	8.38	7802923120	602658	361.09	12340	13480	12310	15360	8280	11820	12947.52	0.53	88882	12513	12166	11953	11606	11393	12060	11500	166	3540	500	8270	10	1	33295292	4265	15.95	5.09	12	1.81	803.00	2517.00	20450	20230224	-37.36	8100	20230726	58.15	15900	-19.43	20240111	11150	14.89	20240208	18270	-29.89	20230314	8100	58.15	20230726	1.98	N	101730	500	166 억	175395	N	N	32	N	N
159	20240304	110621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12950	1130	2	9.56	7389063890	570399	341.76	12340	13480	12310	15360	8280	11820	12954.20	0.53	86833	12513	12166	11953	11606	11393	12060	11500	166	3540	500	8270	10	1	33295292	4312	16.13	5.15	12	1.71	803.00	2517.00	20450	20230224	-36.67	8100	20230726	59.88	15900	-18.55	20240111	11150	16.14	20240208	18270	-29.12	20230314	8100	59.88	20230726	1.98	N	101730	500	166 억	175395	N	N	32	N	N
160	20240304	100622	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	13100	1280	2	10.83	6414489190	495385	296.82	12340	13480	12310	15360	8280	11820	12948.50	0.53	78227	12513	12166	11953	11606	11393	12060	11500	166	3540	500	8270	10	1	33295292	4362	16.31	5.20	12	1.49	803.00	2517.00	20450	20230224	-35.94	8100	20230726	61.73	15900	-17.61	20240111	11150	17.49	20240208	18270	-28.30	20230314	8100	61.73	20230726	1.98	N	101730	500	166 억	175395	N	N	32	N	N
161	20240304	090623	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	12460	640	2	5.41	1062534150	85229	51.07	12340	12610	12310	15360	8280	11820	12466.82	0.53	14806	12513	12166	11953	11606	11393	12060	11500	166	3540	500	8270	10	1	33295292	4149	15.52	4.95	12	0.26	803.00	2517.00	20450	20230224	-39.07	8100	20230726	53.83	15900	-21.64	20240111	11150	11.75	20240208	18270	-31.80	20230314	8100	53.83	20230726	1.98	N	101730	500	166 억	175395	N	N	32	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History