KissMeData/052790/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8970	-200	5	-2.18	391685710	43188	94.11	9250	9250	8970	11920	6420	9170	9069.60	48.50	-8589	9656	9412	9256	9012	8856	9335	8935	57	2750	500	5500	10	1	11330638	1016	40.04	0.49	12	0.38	224.00	18487.00	13900	20231110	-35.47	5200	20230726	72.50	11350	-20.97	20240130	8200	9.39	20240104	13900	-35.47	20231110	5200	72.50	20230726	3.19	N	052790	500	56 억	5495582	N	N	44	N	N
3	20240329	150529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	-170	5	-1.85	332508860	36596	79.75	9250	9250	8970	11920	6420	9170	9085.93	48.50	-10290	9656	9412	9256	9012	8856	9335	8935	57	2750	500	5500	10	1	11330638	1020	40.18	0.49	12	0.32	224.00	18487.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	3.19	N	052790	500	56 억	5495582	N	N	44	N	N
4	20240329	140522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	-140	5	-1.53	307856500	33857	73.78	9250	9250	8980	11920	6420	9170	9092.85	48.50	-9804	9656	9412	9256	9012	8856	9335	8935	57	2750	500	5500	10	1	11330638	1023	40.31	0.49	12	0.30	224.00	18487.00	13900	20231110	-35.04	5200	20230726	73.65	11350	-20.44	20240130	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	3.19	N	052790	500	56 억	5495582	N	N	44	N	N
5	20240329	130518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9020	-150	5	-1.64	265512410	29155	63.53	9250	9250	9000	11920	6420	9170	9106.93	48.50	-9525	9656	9412	9256	9012	8856	9335	8935	57	2750	500	5500	10	1	11330638	1022	40.27	0.49	12	0.26	224.00	18487.00	13900	20231110	-35.11	5200	20230726	73.46	11350	-20.53	20240130	8200	10.00	20240104	13900	-35.11	20231110	5200	73.46	20230726	3.19	N	052790	500	56 억	5495582	N	N	44	N	N
6	20240329	120523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9020	-150	5	-1.64	210844070	23139	50.42	9250	9250	9000	11920	6420	9170	9112.06	48.50	-7548	9656	9412	9256	9012	8856	9335	8935	57	2750	500	5500	10	1	11330638	1022	40.27	0.49	12	0.20	224.00	18487.00	13900	20231110	-35.11	5200	20230726	73.46	11350	-20.53	20240130	8200	10.00	20240104	13900	-35.11	20231110	5200	73.46	20230726	3.19	N	052790	500	56 억	5495582	N	N	44	N	N
7	20240329	110515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	-60	5	-0.65	133643440	14608	31.83	9250	9250	9100	11920	6420	9170	9148.65	48.50	-3783	9656	9412	9256	9012	8856	9335	8935	57	2750	500	5500	10	1	11330638	1032	40.67	0.49	12	0.13	224.00	18487.00	13900	20231110	-34.46	5200	20230726	75.19	11350	-19.74	20240130	8200	11.10	20240104	13900	-34.46	20231110	5200	75.19	20230726	3.19	N	052790	500	56 억	5495582	N	N	44	N	N
8	20240329	100518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9190	20	2	0.22	77215600	8430	18.37	9250	9250	9100	11920	6420	9170	9159.62	48.50	-773	9656	9412	9256	9012	8856	9335	8935	57	2750	500	5500	10	1	11330638	1041	41.03	0.50	12	0.07	224.00	18487.00	13900	20231110	-33.88	5200	20230726	76.73	11350	-19.03	20240130	8200	12.07	20240104	13900	-33.88	20231110	5200	76.73	20230726	3.19	N	052790	500	56 억	5495582	N	N	44	N	N
9	20240329	090514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	-60	5	-0.65	10878930	1190	2.59	9250	9250	9100	11920	6420	9170	9141.96	48.50	-902	9656	9412	9256	9012	8856	9335	8935	57	2750	500	5500	10	1	11330638	1032	40.67	0.49	12	0.01	224.00	18487.00	13900	20231110	-34.46	5200	20230726	75.19	11350	-19.74	20240130	8200	11.10	20240104	13900	-34.46	20231110	5200	75.19	20230726	3.19	N	052790	500	56 억	5495582	N	N	44	N	N
10	20240328	160520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	-230	5	-2.45	421806150	45810	105.71	9380	9500	9100	12220	6580	9400	9207.74	48.59	-9841	9720	9560	9410	9250	9100	9640	9330	57	2820	500	5640	10	1	11330638	1039	40.94	0.50	12	0.40	224.00	18487.00	13900	20231110	-34.03	5200	20230726	76.35	11350	-19.21	20240130	8200	11.83	20240104	13900	-34.03	20231110	5200	76.35	20230726	3.18	N	052790	500	56 억	5505408	N	N	44	N	N
11	20240328	150522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9140	-260	5	-2.77	346369720	37556	86.66	9380	9500	9130	12220	6580	9400	9222.75	48.59	-7921	9720	9560	9410	9250	9100	9640	9330	57	2820	500	5640	10	1	11330638	1036	40.80	0.49	12	0.33	224.00	18487.00	13900	20231110	-34.24	5200	20230726	75.77	11350	-19.47	20240130	8200	11.46	20240104	13900	-34.24	20231110	5200	75.77	20230726	3.18	N	052790	500	56 억	5505408	N	N	25	N	N
12	20240328	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9140	-260	5	-2.77	310764810	33662	77.68	9380	9500	9140	12220	6580	9400	9231.92	48.59	-6385	9720	9560	9410	9250	9100	9640	9330	57	2820	500	5640	10	1	11330638	1036	40.80	0.49	12	0.30	224.00	18487.00	13900	20231110	-34.24	5200	20230726	75.77	11350	-19.47	20240130	8200	11.46	20240104	13900	-34.24	20231110	5200	75.77	20230726	3.18	N	052790	500	56 억	5505408	N	N	25	N	N
13	20240328	130513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	-230	5	-2.45	261963250	28331	65.38	9380	9500	9150	12220	6580	9400	9246.52	48.59	-6101	9720	9560	9410	9250	9100	9640	9330	57	2820	500	5640	10	1	11330638	1039	40.94	0.50	12	0.25	224.00	18487.00	13900	20231110	-34.03	5200	20230726	76.35	11350	-19.21	20240130	8200	11.83	20240104	13900	-34.03	20231110	5200	76.35	20230726	3.18	N	052790	500	56 억	5505408	N	N	25	N	N
14	20240328	120518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9210	-190	5	-2.02	213987300	23110	53.33	9380	9500	9150	12220	6580	9400	9259.51	48.59	-4974	9720	9560	9410	9250	9100	9640	9330	57	2820	500	5640	10	1	11330638	1044	41.12	0.50	12	0.20	224.00	18487.00	13900	20231110	-33.74	5200	20230726	77.12	11350	-18.85	20240130	8200	12.32	20240104	13900	-33.74	20231110	5200	77.12	20230726	3.18	N	052790	500	56 억	5505408	N	N	25	N	N
15	20240328	110516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	-70	5	-0.74	131960330	14192	32.75	9380	9500	9190	12220	6580	9400	9298.22	48.59	-3491	9720	9560	9410	9250	9100	9640	9330	57	2820	500	5640	10	1	11330638	1057	41.65	0.50	12	0.13	224.00	18487.00	13900	20231110	-32.88	5200	20230726	79.42	11350	-17.80	20240130	8200	13.78	20240104	13900	-32.88	20231110	5200	79.42	20230726	3.18	N	052790	500	56 억	5505408	N	N	25	N	N
16	20240328	100514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9270	-130	5	-1.38	88073000	9458	21.82	9380	9500	9200	12220	6580	9400	9312.01	48.59	-3454	9720	9560	9410	9250	9100	9640	9330	57	2820	500	5640	10	1	11330638	1050	41.38	0.50	12	0.08	224.00	18487.00	13900	20231110	-33.31	5200	20230726	78.27	11350	-18.33	20240130	8200	13.05	20240104	13900	-33.31	20231110	5200	78.27	20230726	3.18	N	052790	500	56 억	5505408	N	N	25	N	N
17	20240328	090525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9340	-60	5	-0.64	7036140	751	1.73	9380	9380	9340	12220	6580	9400	9369.03	48.59	-263	9720	9560	9410	9250	9100	9640	9330	57	2820	500	5640	10	1	11330638	1058	41.70	0.51	12	0.01	224.00	18487.00	13900	20231110	-32.81	5200	20230726	79.62	11350	-17.71	20240130	8200	13.90	20240104	13900	-32.81	20231110	5200	79.62	20230726	3.18	N	052790	500	56 억	5505408	N	N	25	N	N
18	20240327	160522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	20	2	0.21	406850120	43164	55.39	9320	9570	9260	12190	6570	9380	9425.69	48.65	-6468	9886	9632	9456	9202	9026	9545	9115	57	2810	500	5620	10	1	11330638	1065	41.96	0.51	12	0.38	224.00	18487.00	13900	20231110	-32.37	5200	20230726	80.77	11350	-17.18	20240130	8200	14.63	20240104	13900	-32.37	20231110	5200	80.77	20230726	3.19	N	052790	500	56 억	5511874	N	N	25	N	N
19	20240327	150523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-80	5	-0.85	361393090	38295	49.14	9320	9570	9260	12190	6570	9380	9437.08	48.65	-5106	9886	9632	9456	9202	9026	9545	9115	57	2810	500	5620	10	1	11330638	1054	41.52	0.50	12	0.34	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	3.19	N	052790	500	56 억	5511874	N	N	19	N	N
20	20240327	140525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9380	0	3	0.00	320438790	33909	43.51	9320	9570	9260	12190	6570	9380	9449.96	48.65	-4384	9886	9632	9456	9202	9026	9545	9115	57	2810	500	5620	10	1	11330638	1063	41.88	0.51	12	0.30	224.00	18487.00	13900	20231110	-32.52	5200	20230726	80.38	11350	-17.36	20240130	8200	14.39	20240104	13900	-32.52	20231110	5200	80.38	20230726	3.19	N	052790	500	56 억	5511874	N	N	19	N	N
21	20240327	130524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9390	10	2	0.11	302902690	32038	41.11	9320	9570	9260	12190	6570	9380	9454.48	48.65	-3651	9886	9632	9456	9202	9026	9545	9115	57	2810	500	5620	10	1	11330638	1064	41.92	0.51	12	0.28	224.00	18487.00	13900	20231110	-32.45	5200	20230726	80.58	11350	-17.27	20240130	8200	14.51	20240104	13900	-32.45	20231110	5200	80.58	20230726	3.19	N	052790	500	56 억	5511874	N	N	19	N	N
22	20240327	120524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	20	2	0.21	266098340	28105	36.06	9320	9570	9260	12190	6570	9380	9468.01	48.65	-2216	9886	9632	9456	9202	9026	9545	9115	57	2810	500	5620	10	1	11330638	1065	41.96	0.51	12	0.25	224.00	18487.00	13900	20231110	-32.37	5200	20230726	80.77	11350	-17.18	20240130	8200	14.63	20240104	13900	-32.37	20231110	5200	80.77	20230726	3.19	N	052790	500	56 억	5511874	N	N	19	N	N
23	20240327	110522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9460	80	2	0.85	232594780	24542	31.49	9320	9570	9260	12190	6570	9380	9477.42	48.65	-714	9886	9632	9456	9202	9026	9545	9115	57	2810	500	5620	10	1	11330638	1072	42.23	0.51	12	0.22	224.00	18487.00	13900	20231110	-31.94	5200	20230726	81.92	11350	-16.65	20240130	8200	15.37	20240104	13900	-31.94	20231110	5200	81.92	20230726	3.19	N	052790	500	56 억	5511874	N	N	19	N	N
24	20240327	100518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9530	150	2	1.60	173827960	18326	23.52	9320	9570	9260	12190	6570	9380	9485.32	48.65	2564	9886	9632	9456	9202	9026	9545	9115	57	2810	500	5620	10	1	11330638	1080	42.54	0.52	12	0.16	224.00	18487.00	13900	20231110	-31.44	5200	20230726	83.27	11350	-16.04	20240130	8200	16.22	20240104	13900	-31.44	20231110	5200	83.27	20230726	3.19	N	052790	500	56 억	5511874	N	N	19	N	N
25	20240327	090524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9320	-60	5	-0.64	8973820	966	1.24	9320	9330	9260	12190	6570	9380	9289.67	48.65	307	9886	9632	9456	9202	9026	9545	9115	57	2810	500	5620	10	1	11330638	1056	41.61	0.50	12	0.01	224.00	18487.00	13900	20231110	-32.95	5200	20230726	79.23	11350	-17.89	20240130	8200	13.66	20240104	13900	-32.95	20231110	5200	79.23	20230726	3.19	N	052790	500	56 억	5511874	N	N	19	N	N
26	20240326	160438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9380	-300	5	-3.10	735145090	77835	194.59	9600	9710	9280	12580	6780	9680	9445.31	48.67	-4640	9893	9786	9643	9536	9393	9840	9590	57	2900	500	5800	10	1	11330638	1063	41.88	0.51	12	0.69	224.00	18487.00	13900	20231110	-32.52	5200	20230726	80.38	11350	-17.36	20240130	8200	14.39	20240104	13900	-32.52	20231110	5200	80.38	20230726	3.19	N	052790	500	56 억	5514267	N	N	19	N	N
27	20240326	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-380	5	-3.93	681184870	72065	180.17	9600	9710	9280	12580	6780	9680	9452.37	48.67	-5043	9893	9786	9643	9536	9393	9840	9590	57	2900	500	5800	10	1	11330638	1054	41.52	0.50	12	0.64	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	3.19	N	052790	500	56 억	5514267	N	N	0	N	N
28	20240326	140514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	-350	5	-3.62	581120620	61322	153.31	9600	9710	9320	12580	6780	9680	9476.54	48.67	-913	9893	9786	9643	9536	9393	9840	9590	57	2900	500	5800	10	1	11330638	1057	41.65	0.50	12	0.54	224.00	18487.00	13900	20231110	-32.88	5200	20230726	79.42	11350	-17.80	20240130	8200	13.78	20240104	13900	-32.88	20231110	5200	79.42	20230726	3.19	N	052790	500	56 억	5514267	N	N	0	N	N
29	20240326	130512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9500	-180	5	-1.86	417459030	43872	109.68	9600	9710	9410	12580	6780	9680	9515.39	48.67	187	9893	9786	9643	9536	9393	9840	9590	57	2900	500	5800	10	1	11330638	1076	42.41	0.51	12	0.39	224.00	18487.00	13900	20231110	-31.65	5200	20230726	82.69	11350	-16.30	20240130	8200	15.85	20240104	13900	-31.65	20231110	5200	82.69	20230726	3.19	N	052790	500	56 억	5514267	N	N	0	N	N
30	20240326	120514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9460	-220	5	-2.27	348110760	36530	91.33	9600	9710	9440	12580	6780	9680	9529.45	48.67	1265	9893	9786	9643	9536	9393	9840	9590	57	2900	500	5800	10	1	11330638	1072	42.23	0.51	12	0.32	224.00	18487.00	13900	20231110	-31.94	5200	20230726	81.92	11350	-16.65	20240130	8200	15.37	20240104	13900	-31.94	20231110	5200	81.92	20230726	3.19	N	052790	500	56 억	5514267	N	N	0	N	N
31	20240326	110509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9580	-100	5	-1.03	251468760	26337	65.84	9600	9710	9440	12580	6780	9680	9548.12	48.67	2313	9893	9786	9643	9536	9393	9840	9590	57	2900	500	5800	10	1	11330638	1085	42.77	0.52	12	0.23	224.00	18487.00	13900	20231110	-31.08	5200	20230726	84.23	11350	-15.59	20240130	8200	16.83	20240104	13900	-31.08	20231110	5200	84.23	20230726	3.19	N	052790	500	56 억	5514267	N	N	0	N	N
32	20240326	100516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9670	-10	5	-0.10	201231060	21089	52.72	9600	9710	9440	12580	6780	9680	9541.99	48.67	2400	9893	9786	9643	9536	9393	9840	9590	57	2900	500	5800	10	1	11330638	1096	43.17	0.52	12	0.19	224.00	18487.00	13900	20231110	-30.43	5200	20230726	85.96	11350	-14.80	20240130	8200	17.93	20240104	13900	-30.43	20231110	5200	85.96	20230726	3.19	N	052790	500	56 억	5514267	N	N	0	N	N
33	20240326	090514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9530	-150	5	-1.55	38207640	3984	9.96	9600	9650	9530	12580	6780	9680	9590.27	48.67	-216	9893	9786	9643	9536	9393	9840	9590	57	2900	500	5800	10	1	11330638	1080	42.54	0.52	12	0.04	224.00	18487.00	13900	20231110	-31.44	5200	20230726	83.27	11350	-16.04	20240130	8200	16.22	20240104	13900	-31.44	20231110	5200	83.27	20230726	3.19	N	052790	500	56 억	5514267	N	N	0	N	N
34	20240325	160531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9680	10	2	0.10	379682050	39480	57.35	9670	9750	9500	12570	6770	9670	9616.98	48.69	-4862	10236	9952	9786	9502	9336	9870	9420	57	2900	500	5800	10	1	11330638	1097	43.21	0.52	12	0.35	224.00	18487.00	13900	20231110	-30.36	5200	20230726	86.15	11350	-14.71	20240130	8200	18.05	20240104	13900	-30.36	20231110	5200	86.15	20230726	3.10	N	052790	500	56 억	5517419	N	N	4	N	N
35	20240325	150534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9590	-80	5	-0.83	297794940	30934	44.94	9670	9750	9550	12570	6770	9670	9626.78	48.69	-4472	10236	9952	9786	9502	9336	9870	9420	57	2900	500	5800	10	1	11330638	1087	42.81	0.52	12	0.27	224.00	18487.00	13900	20231110	-31.01	5200	20230726	84.42	11350	-15.51	20240130	8200	16.95	20240104	13900	-31.01	20231110	5200	84.42	20230726	3.10	N	052790	500	56 억	5517419	N	N	4	N	N
36	20240325	140533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9660	-10	5	-0.10	217340350	22563	32.78	9670	9750	9550	12570	6770	9670	9632.60	48.69	-3112	10236	9952	9786	9502	9336	9870	9420	57	2900	500	5800	10	1	11330638	1095	43.12	0.52	12	0.20	224.00	18487.00	13900	20231110	-30.50	5200	20230726	85.77	11350	-14.89	20240130	8200	17.80	20240104	13900	-30.50	20231110	5200	85.77	20230726	3.10	N	052790	500	56 억	5517419	N	N	4	N	N
37	20240325	130535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9600	-70	5	-0.72	204729520	21250	30.87	9670	9750	9550	12570	6770	9670	9634.33	48.69	-2857	10236	9952	9786	9502	9336	9870	9420	57	2900	500	5800	10	1	11330638	1088	42.86	0.52	12	0.19	224.00	18487.00	13900	20231110	-30.94	5200	20230726	84.62	11350	-15.42	20240130	8200	17.07	20240104	13900	-30.94	20231110	5200	84.62	20230726	3.10	N	052790	500	56 억	5517419	N	N	4	N	N
38	20240325	120537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9610	-60	5	-0.62	169284830	17564	25.51	9670	9750	9550	12570	6770	9670	9638.17	48.69	-1427	10236	9952	9786	9502	9336	9870	9420	57	2900	500	5800	10	1	11330638	1089	42.90	0.52	12	0.16	224.00	18487.00	13900	20231110	-30.86	5200	20230726	84.81	11350	-15.33	20240130	8200	17.20	20240104	13900	-30.86	20231110	5200	84.81	20230726	3.10	N	052790	500	56 억	5517419	N	N	4	N	N
39	20240325	110533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9730	60	2	0.62	119722510	12433	18.06	9670	9750	9550	12570	6770	9670	9629.41	48.69	671	10236	9952	9786	9502	9336	9870	9420	57	2900	500	5800	10	1	11330638	1102	43.44	0.53	12	0.11	224.00	18487.00	13900	20231110	-30.00	5200	20230726	87.12	11350	-14.27	20240130	8200	18.66	20240104	13900	-30.00	20231110	5200	87.12	20230726	3.10	N	052790	500	56 억	5517419	N	N	4	N	N
40	20240325	100533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9660	-10	5	-0.10	80867070	8423	12.24	9670	9720	9550	12570	6770	9670	9600.74	48.69	2012	10236	9952	9786	9502	9336	9870	9420	57	2900	500	5800	10	1	11330638	1095	43.12	0.52	12	0.07	224.00	18487.00	13900	20231110	-30.50	5200	20230726	85.77	11350	-14.89	20240130	8200	17.80	20240104	13900	-30.50	20231110	5200	85.77	20230726	3.10	N	052790	500	56 억	5517419	N	N	4	N	N
41	20240325	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9580	-90	5	-0.93	17853500	1854	2.69	9670	9670	9550	12570	6770	9670	9629.72	48.69	-132	10236	9952	9786	9502	9336	9870	9420	57	2900	500	5800	10	1	11330638	1085	42.77	0.52	12	0.02	224.00	18487.00	13900	20231110	-31.08	5200	20230726	84.23	11350	-15.59	20240130	8200	16.83	20240104	13900	-31.08	20231110	5200	84.23	20230726	3.10	N	052790	500	56 억	5517419	N	N	4	N	N
42	20240322	160533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9670	-330	5	-3.30	664609200	68182	49.86	10050	10070	9620	13000	7000	10000	9756.50	48.79	-12979	10506	10252	10046	9792	9586	10150	9690	57	3000	500	6000	10	1	11330638	1096	43.17	0.52	12	0.60	224.00	18487.00	13900	20231110	-30.43	5200	20230726	85.96	11350	-14.80	20240130	8200	17.93	20240104	13900	-30.43	20231110	5200	85.96	20230726	2.98	N	052790	500	56 억	5528647	N	N	4	N	N
43	20240322	150536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9700	-300	5	-3.00	533371850	54618	39.94	10050	10070	9620	13000	7000	10000	9765.50	48.79	-12778	10506	10252	10046	9792	9586	10150	9690	57	3000	500	6000	10	1	11330638	1099	43.30	0.52	12	0.48	224.00	18487.00	13900	20231110	-30.22	5200	20230726	86.54	11350	-14.54	20240130	8200	18.29	20240104	13900	-30.22	20231110	5200	86.54	20230726	2.98	N	052790	500	56 억	5528647	N	N	0	N	N
44	20240322	140530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9710	-290	5	-2.90	474804210	48583	35.53	10050	10070	9620	13000	7000	10000	9773.05	48.79	-11047	10506	10252	10046	9792	9586	10150	9690	57	3000	500	6000	10	1	11330638	1100	43.35	0.53	12	0.43	224.00	18487.00	13900	20231110	-30.14	5200	20230726	86.73	11350	-14.45	20240130	8200	18.41	20240104	13900	-30.14	20231110	5200	86.73	20230726	2.98	N	052790	500	56 억	5528647	N	N	0	N	N
45	20240322	130533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9790	-210	5	-2.10	447515360	45781	33.48	10050	10070	9620	13000	7000	10000	9775.13	48.79	-9614	10506	10252	10046	9792	9586	10150	9690	57	3000	500	6000	10	1	11330638	1109	43.71	0.53	12	0.40	224.00	18487.00	13900	20231110	-29.57	5200	20230726	88.27	11350	-13.74	20240130	8200	19.39	20240104	13900	-29.57	20231110	5200	88.27	20230726	2.98	N	052790	500	56 억	5528647	N	N	0	N	N
46	20240322	120528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9790	-210	5	-2.10	424814190	43460	31.78	10050	10070	9620	13000	7000	10000	9774.83	48.79	-9138	10506	10252	10046	9792	9586	10150	9690	57	3000	500	6000	10	1	11330638	1109	43.71	0.53	12	0.38	224.00	18487.00	13900	20231110	-29.57	5200	20230726	88.27	11350	-13.74	20240130	8200	19.39	20240104	13900	-29.57	20231110	5200	88.27	20230726	2.98	N	052790	500	56 억	5528647	N	N	0	N	N
47	20240322	110534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9710	-290	5	-2.90	415098410	42461	31.05	10050	10070	9620	13000	7000	10000	9775.99	48.79	-9012	10506	10252	10046	9792	9586	10150	9690	57	3000	500	6000	10	1	11330638	1100	43.35	0.53	12	0.37	224.00	18487.00	13900	20231110	-30.14	5200	20230726	86.73	11350	-14.45	20240130	8200	18.41	20240104	13900	-30.14	20231110	5200	86.73	20230726	2.98	N	052790	500	56 억	5528647	N	N	0	N	N
48	20240322	100530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9680	-320	5	-3.20	325853830	33315	24.36	10050	10070	9620	13000	7000	10000	9780.99	48.79	-7849	10506	10252	10046	9792	9586	10150	9690	57	3000	500	6000	10	1	11330638	1097	43.21	0.52	12	0.29	224.00	18487.00	13900	20231110	-30.36	5200	20230726	86.15	11350	-14.71	20240130	8200	18.05	20240104	13900	-30.36	20231110	5200	86.15	20230726	2.98	N	052790	500	56 억	5528647	N	N	0	N	N
49	20240322	090528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9820	-180	5	-1.80	108489450	10911	7.98	10050	10070	9820	13000	7000	10000	9943.13	48.79	-5595	10506	10252	10046	9792	9586	10150	9690	57	3000	500	6000	10	1	11330638	1113	43.84	0.53	12	0.10	224.00	18487.00	13900	20231110	-29.35	5200	20230726	88.85	11350	-13.48	20240130	8200	19.76	20240104	13900	-29.35	20231110	5200	88.85	20230726	2.98	N	052790	500	56 억	5528647	N	N	0	N	N
50	20240321	160528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10000	40	2	0.40	1368804400	136329	61.23	10160	10300	9840	12940	6980	9960	10040.45	48.84	-7807	10620	10290	10010	9680	9400	10150	9540	57	2980	500	5970	10	1	11330638	1133	44.64	0.54	12	1.20	224.00	18487.00	13900	20231110	-28.06	5200	20230726	92.31	11350	-11.89	20240130	8200	21.95	20240104	13900	-28.06	20231110	5200	92.31	20230726	3.01	N	052790	500	56 억	5533341	N	N	7	N	N
51	20240321	150530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9950	-10	5	-0.10	1313653460	130804	58.75	10160	10300	9840	12940	6980	9960	10042.92	48.84	-6833	10620	10290	10010	9680	9400	10150	9540	57	2980	500	5970	10	1	11330638	1127	44.42	0.54	12	1.15	224.00	18487.00	13900	20231110	-28.42	5200	20230726	91.35	11350	-12.33	20240130	8200	21.34	20240104	13900	-28.42	20231110	5200	91.35	20230726	3.01	N	052790	500	56 억	5533341	N	N	7	N	N
52	20240321	140530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9890	-70	5	-0.70	1198808140	119172	53.53	10160	10300	9880	12940	6980	9960	10059.48	48.84	-6659	10620	10290	10010	9680	9400	10150	9540	57	2980	500	5970	10	1	11330638	1121	44.15	0.53	12	1.05	224.00	18487.00	13900	20231110	-28.85	5200	20230726	90.19	11350	-12.86	20240130	8200	20.61	20240104	13900	-28.85	20231110	5200	90.19	20230726	3.01	N	052790	500	56 억	5533341	N	N	7	N	N
53	20240321	130525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9940	-20	5	-0.20	1096670810	108868	48.90	10160	10300	9900	12940	6980	9960	10073.40	48.84	-2581	10620	10290	10010	9680	9400	10150	9540	57	2980	500	5970	10	1	11330638	1126	44.38	0.54	12	0.96	224.00	18487.00	13900	20231110	-28.49	5200	20230726	91.15	11350	-12.42	20240130	8200	21.22	20240104	13900	-28.49	20231110	5200	91.15	20230726	3.01	N	052790	500	56 억	5533341	N	N	7	N	N
54	20240321	120529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10020	60	2	0.60	1048134460	104002	46.71	10160	10300	9900	12940	6980	9960	10078.02	48.84	-2988	10620	10290	10010	9680	9400	10150	9540	57	2980	500	5970	10	1	11330638	1135	44.73	0.54	12	0.92	224.00	18487.00	13900	20231110	-27.91	5200	20230726	92.69	11350	-11.72	20240130	8200	22.20	20240104	13900	-27.91	20231110	5200	92.69	20230726	3.01	N	052790	500	56 억	5533341	N	N	7	N	N
55	20240321	110528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9950	-10	5	-0.10	956384390	94776	42.57	10160	10300	9900	12940	6980	9960	10091.00	48.84	-3715	10620	10290	10010	9680	9400	10150	9540	57	2980	500	5970	10	1	11330638	1127	44.42	0.54	12	0.84	224.00	18487.00	13900	20231110	-28.42	5200	20230726	91.35	11350	-12.33	20240130	8200	21.34	20240104	13900	-28.42	20231110	5200	91.35	20230726	3.01	N	052790	500	56 억	5533341	N	N	7	N	N
56	20240321	100531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10100	140	2	1.41	763430090	75520	33.92	10160	10300	9950	12940	6980	9960	10108.98	48.84	-1180	10620	10290	10010	9680	9400	10150	9540	57	2980	500	5970	10	1	11330638	1144	45.09	0.55	12	0.67	224.00	18487.00	13900	20231110	-27.34	5200	20230726	94.23	11350	-11.01	20240130	8200	23.17	20240104	13900	-27.34	20231110	5200	94.23	20230726	3.01	N	052790	500	56 억	5533341	N	N	7	N	N
57	20240321	090532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10000	40	2	0.40	187187390	18573	8.34	10160	10160	9960	12940	6980	9960	10078.47	48.84	-5387	10620	10290	10010	9680	9400	10150	9540	57	2980	500	5970	10	1	11330638	1133	44.64	0.54	12	0.16	224.00	18487.00	13900	20231110	-28.06	5200	20230726	92.31	11350	-11.89	20240130	8200	21.95	20240104	13900	-28.06	20231110	5200	92.31	20230726	3.01	N	052790	500	56 억	5533341	N	N	7	N	N
58	20240320	160525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9960	-340	5	-3.30	2214907530	221673	16.67	10210	10340	9730	13390	7210	10300	9991.62	48.73	9217	12293	11296	10283	9286	8273	11795	9785	57	3090	500	6180	10	1	11330638	1129	44.46	0.54	12	1.96	224.00	18487.00	13900	20231110	-28.35	5200	20230726	91.54	11350	-12.25	20240130	8200	21.46	20240104	13900	-28.35	20231110	5200	91.54	20230726	3.03	N	052790	500	56 억	5521881	N	N	7	N	N
59	20240320	150526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9910	-390	5	-3.79	2100607450	210207	15.81	10210	10340	9730	13390	7210	10300	9992.65	48.73	8760	12293	11296	10283	9286	8273	11795	9785	57	3090	500	6180	10	1	11330638	1123	44.24	0.54	12	1.86	224.00	18487.00	13900	20231110	-28.71	5200	20230726	90.58	11350	-12.69	20240130	8200	20.85	20240104	13900	-28.71	20231110	5200	90.58	20230726	3.03	N	052790	500	56 억	5521881	N	N	533	N	N
60	20240320	140530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9920	-380	5	-3.69	1949716610	194988	14.67	10210	10340	9730	13390	7210	10300	9998.75	48.73	7020	12293	11296	10283	9286	8273	11795	9785	57	3090	500	6180	10	1	11330638	1124	44.29	0.54	12	1.72	224.00	18487.00	13900	20231110	-28.63	5200	20230726	90.77	11350	-12.60	20240130	8200	20.98	20240104	13900	-28.63	20231110	5200	90.77	20230726	3.03	N	052790	500	56 억	5521881	N	N	533	N	N
61	20240320	130532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9870	-430	5	-4.17	1755530620	175475	13.20	10210	10340	9730	13390	7210	10300	10004.00	48.73	7257	12293	11296	10283	9286	8273	11795	9785	57	3090	500	6180	10	1	11330638	1118	44.06	0.53	12	1.55	224.00	18487.00	13900	20231110	-28.99	5200	20230726	89.81	11350	-13.04	20240130	8200	20.37	20240104	13900	-28.99	20231110	5200	89.81	20230726	3.03	N	052790	500	56 억	5521881	N	N	533	N	N
62	20240320	120528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9860	-440	5	-4.27	1493975830	148777	11.19	10210	10340	9800	13390	7210	10300	10041.25	48.73	3883	12293	11296	10283	9286	8273	11795	9785	57	3090	500	6180	10	1	11330638	1117	44.02	0.53	12	1.31	224.00	18487.00	13900	20231110	-29.06	5200	20230726	89.62	11350	-13.13	20240130	8200	20.24	20240104	13900	-29.06	20231110	5200	89.62	20230726	3.03	N	052790	500	56 억	5521881	N	N	533	N	N
63	20240320	110527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10000	-300	5	-2.91	1235918270	122671	9.23	10210	10340	9900	13390	7210	10300	10074.58	48.73	12239	12293	11296	10283	9286	8273	11795	9785	57	3090	500	6180	10	1	11330638	1133	44.64	0.54	12	1.08	224.00	18487.00	13900	20231110	-28.06	5200	20230726	92.31	11350	-11.89	20240130	8200	21.95	20240104	13900	-28.06	20231110	5200	92.31	20230726	3.03	N	052790	500	56 억	5521881	N	N	533	N	N
64	20240320	100525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9950	-350	5	-3.40	1004562170	99451	7.48	10210	10340	9910	13390	7210	10300	10100.54	48.73	13409	12293	11296	10283	9286	8273	11795	9785	57	3090	500	6180	10	1	11330638	1127	44.42	0.54	12	0.88	224.00	18487.00	13900	20231110	-28.42	5200	20230726	91.35	11350	-12.33	20240130	8200	21.34	20240104	13900	-28.42	20231110	5200	91.35	20230726	3.03	N	052790	500	56 억	5521881	N	N	533	N	N
65	20240320	090523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10130	-170	5	-1.65	225515000	22185	1.67	10210	10290	10070	13390	7210	10300	10163.57	48.73	1545	12293	11296	10283	9286	8273	11795	9785	57	3090	500	6180	10	1	11330638	1148	45.22	0.55	12	0.20	224.00	18487.00	13900	20231110	-27.12	5200	20230726	94.81	11350	-10.75	20240130	8200	23.54	20240104	13900	-27.12	20231110	5200	94.81	20230726	3.03	N	052790	500	56 억	5521881	N	N	533	N	N
66	20240319	160519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10300	950	2	10.16	13850369360	1324038	3390.97	9300	11280	9270	12150	6550	9350	10461.14	48.64	28107	9710	9530	9270	9090	8830	9620	9180	57	2800	500	5610	10	1	11330638	1167	45.98	0.56	12	11.69	224.00	18487.00	13900	20231110	-25.90	5200	20230726	98.08	11350	-9.25	20240130	8200	25.61	20240104	13900	-25.90	20231110	5200	98.08	20230726	3.00	N	052790	500	56 억	5511367	N	N	317	N	N
67	20240319	150526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10170	820	2	8.77	13434650960	1283526	3287.22	9300	11280	9270	12150	6550	9350	10466.99	48.64	29794	9710	9530	9270	9090	8830	9620	9180	57	2800	500	5610	10	1	11330638	1152	45.40	0.55	12	11.33	224.00	18487.00	13900	20231110	-26.83	5200	20230726	95.58	11350	-10.40	20240130	8200	24.02	20240104	13900	-26.83	20231110	5200	95.58	20230726	3.00	N	052790	500	56 억	5511367	N	N	14	N	N
68	20240319	140526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10270	920	2	9.84	12388593500	1180628	3023.68	9300	11280	9270	12150	6550	9350	10493.22	48.64	6497	9710	9530	9270	9090	8830	9620	9180	57	2800	500	5610	10	1	11330638	1164	45.85	0.56	12	10.42	224.00	18487.00	13900	20231110	-26.12	5200	20230726	97.50	11350	-9.52	20240130	8200	25.24	20240104	13900	-26.12	20231110	5200	97.50	20230726	3.00	N	052790	500	56 억	5511367	N	N	14	N	N
69	20240319	130458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10360	1010	2	10.80	3994637170	396713	1016.01	9300	10650	9270	12150	6550	9350	10069.34	48.64	7593	9710	9530	9270	9090	8830	9620	9180	57	2800	500	5610	10	1	11330638	1174	46.25	0.56	12	3.50	224.00	18487.00	13900	20231110	-25.47	5200	20230726	99.23	11350	-8.72	20240130	8200	26.34	20240104	13900	-25.47	20231110	5200	99.23	20230726	3.00	N	052790	500	56 억	5511367	N	N	14	N	N
70	20240319	120524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9770	420	2	4.49	1645307670	168648	431.92	9300	10080	9270	12150	6550	9350	9755.87	48.64	8737	9710	9530	9270	9090	8830	9620	9180	57	2800	500	5610	10	1	11330638	1107	43.62	0.53	12	1.49	224.00	18487.00	13900	20231110	-29.71	5200	20230726	87.88	11350	-13.92	20240130	8200	19.15	20240104	13900	-29.71	20231110	5200	87.88	20230726	3.00	N	052790	500	56 억	5511367	N	N	14	N	N
71	20240319	110523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9850	500	2	5.35	854103600	88792	227.40	9300	9850	9270	12150	6550	9350	9619.15	48.64	10790	9710	9530	9270	9090	8830	9620	9180	57	2800	500	5610	10	1	11330638	1116	43.97	0.53	12	0.78	224.00	18487.00	13900	20231110	-29.14	5200	20230726	89.42	11350	-13.22	20240130	8200	20.12	20240104	13900	-29.14	20231110	5200	89.42	20230726	3.00	N	052790	500	56 억	5511367	N	N	14	N	N
72	20240319	100525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9640	290	2	3.10	411437360	43199	110.64	9300	9650	9270	12150	6550	9350	9524.23	48.64	11	9710	9530	9270	9090	8830	9620	9180	57	2800	500	5610	10	1	11330638	1092	43.04	0.52	12	0.38	224.00	18487.00	13900	20231110	-30.65	5200	20230726	85.38	11350	-15.07	20240130	8200	17.56	20240104	13900	-30.65	20231110	5200	85.38	20230726	3.00	N	052790	500	56 억	5511367	N	N	14	N	N
73	20240319	090524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	-70	5	-0.75	8122890	874	2.24	9300	9300	9270	12150	6550	9350	9293.92	48.64	-617	9710	9530	9270	9090	8830	9620	9180	57	2800	500	5610	10	1	11330638	1051	41.43	0.50	12	0.01	224.00	18487.00	13900	20231110	-33.24	5200	20230726	78.46	11350	-18.24	20240130	8200	13.17	20240104	13900	-33.24	20231110	5200	78.46	20230726	3.00	N	052790	500	56 억	5511367	N	N	14	N	N
74	20240318	160521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9350	270	2	2.97	358827820	38830	141.96	9040	9450	9010	11800	6360	9080	9240.99	48.54	11269	9406	9242	9146	8982	8886	9195	8935	57	2720	500	5440	10	1	11330638	1059	41.74	0.51	12	0.34	224.00	18487.00	13900	20231110	-32.73	5200	20230726	79.81	11350	-17.62	20240130	8200	14.02	20240104	13900	-32.73	20231110	5200	79.81	20230726	3.00	N	052790	500	56 억	5500097	N	N	14	N	N
75	20240318	150524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9310	230	2	2.53	234643960	25553	93.42	9040	9350	9010	11800	6360	9080	9182.64	48.54	9803	9406	9242	9146	8982	8886	9195	8935	57	2720	500	5440	10	1	11330638	1055	41.56	0.50	12	0.23	224.00	18487.00	13900	20231110	-33.02	5200	20230726	79.04	11350	-17.97	20240130	8200	13.54	20240104	13900	-33.02	20231110	5200	79.04	20230726	3.00	N	052790	500	56 억	5500097	N	N	0	N	N
76	20240318	140522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9250	170	2	1.87	165393770	18100	66.17	9040	9260	9010	11800	6360	9080	9137.78	48.54	7746	9406	9242	9146	8982	8886	9195	8935	57	2720	500	5440	10	1	11330638	1048	41.29	0.50	12	0.16	224.00	18487.00	13900	20231110	-33.45	5200	20230726	77.88	11350	-18.50	20240130	8200	12.80	20240104	13900	-33.45	20231110	5200	77.88	20230726	3.00	N	052790	500	56 억	5500097	N	N	0	N	N
77	20240318	130522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	90	2	0.99	123808350	13572	49.62	9040	9240	9010	11800	6360	9080	9122.34	48.54	5148	9406	9242	9146	8982	8886	9195	8935	57	2720	500	5440	10	1	11330638	1039	40.94	0.50	12	0.12	224.00	18487.00	13900	20231110	-34.03	5200	20230726	76.35	11350	-19.21	20240130	8200	11.83	20240104	13900	-34.03	20231110	5200	76.35	20230726	3.00	N	052790	500	56 억	5500097	N	N	0	N	N
78	20240318	120519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9200	120	2	1.32	116699640	12797	46.79	9040	9230	9010	11800	6360	9080	9119.30	48.54	5288	9406	9242	9146	8982	8886	9195	8935	57	2720	500	5440	10	1	11330638	1042	41.07	0.50	12	0.11	224.00	18487.00	13900	20231110	-33.81	5200	20230726	76.92	11350	-18.94	20240130	8200	12.20	20240104	13900	-33.81	20231110	5200	76.92	20230726	3.00	N	052790	500	56 억	5500097	N	N	0	N	N
79	20240318	110522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9140	60	2	0.66	106717400	11708	42.80	9040	9220	9010	11800	6360	9080	9114.91	48.54	5329	9406	9242	9146	8982	8886	9195	8935	57	2720	500	5440	10	1	11330638	1036	40.80	0.49	12	0.10	224.00	18487.00	13900	20231110	-34.24	5200	20230726	75.77	11350	-19.47	20240130	8200	11.46	20240104	13900	-34.24	20231110	5200	75.77	20230726	3.00	N	052790	500	56 억	5500097	N	N	0	N	N
80	20240318	100521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9190	110	2	1.21	91599450	10059	36.78	9040	9220	9010	11800	6360	9080	9106.22	48.54	5267	9406	9242	9146	8982	8886	9195	8935	57	2720	500	5440	10	1	11330638	1041	41.03	0.50	12	0.09	224.00	18487.00	13900	20231110	-33.88	5200	20230726	76.73	11350	-19.03	20240130	8200	12.07	20240104	13900	-33.88	20231110	5200	76.73	20230726	3.00	N	052790	500	56 억	5500097	N	N	0	N	N
81	20240318	090520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	70	2	0.77	49154210	5406	19.76	9040	9170	9010	11800	6360	9080	9092.53	48.54	3190	9406	9242	9146	8982	8886	9195	8935	57	2720	500	5440	10	1	11330638	1037	40.85	0.49	12	0.05	224.00	18487.00	13900	20231110	-34.17	5200	20230726	75.96	11350	-19.38	20240130	8200	11.59	20240104	13900	-34.17	20231110	5200	75.96	20230726	3.00	N	052790	500	56 억	5500097	N	N	0	N	N
82	20240315	160515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9080	-320	5	-3.40	242519620	26516	75.40	9300	9310	9050	12220	6580	9400	9146.18	48.60	-6810	9606	9502	9336	9232	9066	9420	9150	57	2820	500	5640	10	1	11330638	1029	40.54	0.49	12	0.23	224.00	18487.00	13900	20231110	-34.68	5200	20230726	74.62	11350	-20.00	20240130	8200	10.73	20240104	13900	-34.68	20231110	5200	74.62	20230726	2.94	N	052790	500	56 억	5506908	N	N	44	N	N
83	20240315	150451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9140	-260	5	-2.77	216797040	23689	67.36	9300	9310	9050	12220	6580	9400	9151.80	48.60	-5796	9606	9502	9336	9232	9066	9420	9150	57	2820	500	5640	10	1	11330638	1036	40.80	0.49	12	0.21	224.00	18487.00	13900	20231110	-34.24	5200	20230726	75.77	11350	-19.47	20240130	8200	11.46	20240104	13900	-34.24	20231110	5200	75.77	20230726	2.94	N	052790	500	56 억	5506908	N	N	44	N	N
84	20240315	140449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	-250	5	-2.66	194686070	21261	60.46	9300	9310	9050	12220	6580	9400	9156.96	48.60	-5906	9606	9502	9336	9232	9066	9420	9150	57	2820	500	5640	10	1	11330638	1037	40.85	0.49	12	0.19	224.00	18487.00	13900	20231110	-34.17	5200	20230726	75.96	11350	-19.38	20240130	8200	11.59	20240104	13900	-34.17	20231110	5200	75.96	20230726	2.94	N	052790	500	56 억	5506908	N	N	44	N	N
85	20240315	130518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9120	-280	5	-2.98	159673760	17420	49.54	9300	9310	9050	12220	6580	9400	9166.12	48.60	-4851	9606	9502	9336	9232	9066	9420	9150	57	2820	500	5640	10	1	11330638	1033	40.71	0.49	12	0.15	224.00	18487.00	13900	20231110	-34.39	5200	20230726	75.38	11350	-19.65	20240130	8200	11.22	20240104	13900	-34.39	20231110	5200	75.38	20230726	2.94	N	052790	500	56 억	5506908	N	N	44	N	N
86	20240315	120518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9160	-240	5	-2.55	122902050	13390	38.08	9300	9310	9050	12220	6580	9400	9178.64	48.60	-3869	9606	9502	9336	9232	9066	9420	9150	57	2820	500	5640	10	1	11330638	1038	40.89	0.50	12	0.12	224.00	18487.00	13900	20231110	-34.10	5200	20230726	76.15	11350	-19.30	20240130	8200	11.71	20240104	13900	-34.10	20231110	5200	76.15	20230726	2.94	N	052790	500	56 억	5506908	N	N	44	N	N
87	20240315	110512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	-230	5	-2.45	98931260	10780	30.65	9300	9310	9050	12220	6580	9400	9177.30	48.60	-2998	9606	9502	9336	9232	9066	9420	9150	57	2820	500	5640	10	1	11330638	1039	40.94	0.50	12	0.10	224.00	18487.00	13900	20231110	-34.03	5200	20230726	76.35	11350	-19.21	20240130	8200	11.83	20240104	13900	-34.03	20231110	5200	76.35	20230726	2.94	N	052790	500	56 억	5506908	N	N	44	N	N
88	20240315	100516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9130	-270	5	-2.87	72847840	7932	22.56	9300	9310	9050	12220	6580	9400	9184.04	48.60	-2596	9606	9502	9336	9232	9066	9420	9150	57	2820	500	5640	10	1	11330638	1034	40.76	0.49	12	0.07	224.00	18487.00	13900	20231110	-34.32	5200	20230726	75.58	11350	-19.56	20240130	8200	11.34	20240104	13900	-34.32	20231110	5200	75.58	20230726	2.94	N	052790	500	56 억	5506908	N	N	44	N	N
89	20240315	090518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-100	5	-1.06	7523810	809	2.30	9300	9310	9300	12220	6580	9400	9300.14	48.60	-17	9606	9502	9336	9232	9066	9420	9150	57	2820	500	5640	10	1	11330638	1054	41.52	0.50	12	0.01	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	2.94	N	052790	500	56 억	5506908	N	N	44	N	N
90	20240314	160512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	30	2	0.32	325715200	35046	49.19	9440	9440	9170	12180	6560	9370	9293.63	48.63	-2867	9810	9590	9440	9220	9070	9515	9145	57	2810	500	5620	10	1	11330638	1065	41.96	0.51	12	0.31	224.00	18487.00	13900	20231110	-32.37	5200	20230726	80.77	11350	-17.18	20240130	8200	14.63	20240104	13900	-32.37	20231110	5200	80.77	20230726	2.92	N	052790	500	56 억	5509775	N	N	44	N	N
91	20240314	150513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9350	-20	5	-0.21	281455020	30324	42.56	9440	9440	9170	12180	6560	9370	9281.59	48.63	-2549	9810	9590	9440	9220	9070	9515	9145	57	2810	500	5620	10	1	11330638	1059	41.74	0.51	12	0.27	224.00	18487.00	13900	20231110	-32.73	5200	20230726	79.81	11350	-17.62	20240130	8200	14.02	20240104	13900	-32.73	20231110	5200	79.81	20230726	2.92	N	052790	500	56 억	5509775	N	N	21	N	N
92	20240314	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	-110	5	-1.17	235347530	25381	35.63	9440	9440	9170	12180	6560	9370	9272.59	48.63	-4049	9810	9590	9440	9220	9070	9515	9145	57	2810	500	5620	10	1	11330638	1049	41.34	0.50	12	0.22	224.00	18487.00	13900	20231110	-33.38	5200	20230726	78.08	11350	-18.41	20240130	8200	12.93	20240104	13900	-33.38	20231110	5200	78.08	20230726	2.92	N	052790	500	56 억	5509775	N	N	21	N	N
93	20240314	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	-110	5	-1.17	203245390	21918	30.77	9440	9440	9170	12180	6560	9370	9272.99	48.63	-3139	9810	9590	9440	9220	9070	9515	9145	57	2810	500	5620	10	1	11330638	1049	41.34	0.50	12	0.19	224.00	18487.00	13900	20231110	-33.38	5200	20230726	78.08	11350	-18.41	20240130	8200	12.93	20240104	13900	-33.38	20231110	5200	78.08	20230726	2.92	N	052790	500	56 억	5509775	N	N	21	N	N
94	20240314	120513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9240	-130	5	-1.39	183138420	19753	27.73	9440	9440	9170	12180	6560	9370	9271.42	48.63	-2270	9810	9590	9440	9220	9070	9515	9145	57	2810	500	5620	10	1	11330638	1047	41.25	0.50	12	0.17	224.00	18487.00	13900	20231110	-33.53	5200	20230726	77.69	11350	-18.59	20240130	8200	12.68	20240104	13900	-33.53	20231110	5200	77.69	20230726	2.92	N	052790	500	56 억	5509775	N	N	21	N	N
95	20240314	110512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9190	-180	5	-1.92	166538690	17960	25.21	9440	9440	9170	12180	6560	9370	9272.76	48.63	-2933	9810	9590	9440	9220	9070	9515	9145	57	2810	500	5620	10	1	11330638	1041	41.03	0.50	12	0.16	224.00	18487.00	13900	20231110	-33.88	5200	20230726	76.73	11350	-19.03	20240130	8200	12.07	20240104	13900	-33.88	20231110	5200	76.73	20230726	2.92	N	052790	500	56 억	5509775	N	N	21	N	N
96	20240314	100515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-70	5	-0.75	117752910	12669	17.78	9440	9440	9200	12180	6560	9370	9294.57	48.63	-941	9810	9590	9440	9220	9070	9515	9145	57	2810	500	5620	10	1	11330638	1054	41.52	0.50	12	0.11	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	2.92	N	052790	500	56 억	5509775	N	N	21	N	N
97	20240314	090514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9430	60	2	0.64	18737780	1996	2.80	9440	9440	9320	12180	6560	9370	9387.67	48.63	-728	9810	9590	9440	9220	9070	9515	9145	57	2810	500	5620	10	1	11330638	1068	42.10	0.51	12	0.02	224.00	18487.00	13900	20231110	-32.16	5200	20230726	81.35	11350	-16.92	20240130	8200	15.00	20240104	13900	-32.16	20231110	5200	81.35	20230726	2.92	N	052790	500	56 억	5509775	N	N	21	N	N
98	20240313	160507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	-110	5	-1.16	670810570	71140	150.50	9450	9660	9290	12320	6640	9480	9429.48	48.71	-8739	9760	9620	9420	9280	9080	9690	9350	57	2840	500	5680	10	1	11330638	1062	41.83	0.51	12	0.63	224.00	18487.00	13900	20231110	-32.59	5200	20230726	80.19	11350	-17.44	20240130	8200	14.27	20240104	13900	-32.59	20231110	5200	80.19	20230726	2.86	N	052790	500	56 억	5518712	N	N	21	N	N
99	20240313	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	-120	5	-1.27	633254600	67131	142.02	9450	9660	9290	12320	6640	9480	9433.12	48.71	-8697	9760	9620	9420	9280	9080	9690	9350	57	2840	500	5680	10	1	11330638	1061	41.79	0.51	12	0.59	224.00	18487.00	13900	20231110	-32.66	5200	20230726	80.00	11350	-17.53	20240130	8200	14.15	20240104	13900	-32.66	20231110	5200	80.00	20230726	2.86	N	052790	500	56 억	5518712	N	N	19	N	N
100	20240313	140511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9410	-70	5	-0.74	610693860	64723	136.92	9450	9660	9290	12320	6640	9480	9435.50	48.71	-8164	9760	9620	9420	9280	9080	9690	9350	57	2840	500	5680	10	1	11330638	1066	42.01	0.51	12	0.57	224.00	18487.00	13900	20231110	-32.30	5200	20230726	80.96	11350	-17.09	20240130	8200	14.76	20240104	13900	-32.30	20231110	5200	80.96	20230726	2.86	N	052790	500	56 억	5518712	N	N	19	N	N
101	20240313	130513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9490	10	2	0.11	554404860	58734	124.25	9450	9660	9290	12320	6640	9480	9439.25	48.71	-6591	9760	9620	9420	9280	9080	9690	9350	57	2840	500	5680	10	1	11330638	1075	42.37	0.51	12	0.52	224.00	18487.00	13900	20231110	-31.73	5200	20230726	82.50	11350	-16.39	20240130	8200	15.73	20240104	13900	-31.73	20231110	5200	82.50	20230726	2.86	N	052790	500	56 억	5518712	N	N	19	N	N
102	20240313	120510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9500	20	2	0.21	526691960	55807	118.06	9450	9660	9290	12320	6640	9480	9437.74	48.71	-6087	9760	9620	9420	9280	9080	9690	9350	57	2840	500	5680	10	1	11330638	1076	42.41	0.51	12	0.49	224.00	18487.00	13900	20231110	-31.65	5200	20230726	82.69	11350	-16.30	20240130	8200	15.85	20240104	13900	-31.65	20231110	5200	82.69	20230726	2.86	N	052790	500	56 억	5518712	N	N	19	N	N
103	20240313	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9390	-90	5	-0.95	179343060	19193	40.60	9450	9530	9290	12320	6640	9480	9344.19	48.71	-3838	9760	9620	9420	9280	9080	9690	9350	57	2840	500	5680	10	1	11330638	1064	41.92	0.51	12	0.17	224.00	18487.00	13900	20231110	-32.45	5200	20230726	80.58	11350	-17.27	20240130	8200	14.51	20240104	13900	-32.45	20231110	5200	80.58	20230726	2.86	N	052790	500	56 억	5518712	N	N	19	N	N
104	20240313	100506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-180	5	-1.90	105434170	11263	23.83	9450	9530	9300	12320	6640	9480	9361.11	48.71	-2471	9760	9620	9420	9280	9080	9690	9350	57	2840	500	5680	10	1	11330638	1054	41.52	0.50	12	0.10	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	2.86	N	052790	500	56 억	5518712	N	N	19	N	N
105	20240313	090509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9440	-40	5	-0.42	6597340	697	1.47	9450	9530	9430	12320	6640	9480	9465.34	48.71	375	9760	9620	9420	9280	9080	9690	9350	57	2840	500	5680	10	1	11330638	1070	42.14	0.51	12	0.01	224.00	18487.00	13900	20231110	-32.09	5200	20230726	81.54	11350	-16.83	20240130	8200	15.12	20240104	13900	-32.09	20231110	5200	81.54	20230726	2.86	N	052790	500	56 억	5518712	N	N	19	N	N
106	20240312	160502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9480	170	2	1.83	441159950	47148	67.98	9310	9560	9220	12100	6520	9310	9356.91	48.74	-4065	9636	9472	9336	9172	9036	9405	9105	57	2790	500	5580	10	1	11330638	1074	42.32	0.51	12	0.42	224.00	18487.00	13900	20231110	-31.80	5200	20230726	82.31	11350	-16.48	20240130	8200	15.61	20240104	13900	-31.80	20231110	5200	82.31	20230726	2.89	N	052790	500	56 억	5522813	N	N	19	N	N
107	20240312	150501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9340	30	2	0.32	377931110	40452	58.33	9310	9560	9220	12100	6520	9310	9342.71	48.74	-3818	9636	9472	9336	9172	9036	9405	9105	57	2790	500	5580	10	1	11330638	1058	41.70	0.51	12	0.36	224.00	18487.00	13900	20231110	-32.81	5200	20230726	79.62	11350	-17.71	20240130	8200	13.90	20240104	13900	-32.81	20231110	5200	79.62	20230726	2.89	N	052790	500	56 억	5522813	N	N	91	N	N
108	20240312	140457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	60	2	0.64	292899920	31374	45.24	9310	9560	9220	12100	6520	9310	9335.75	48.74	-8820	9636	9472	9336	9172	9036	9405	9105	57	2790	500	5580	10	1	11330638	1062	41.83	0.51	12	0.28	224.00	18487.00	13900	20231110	-32.59	5200	20230726	80.19	11350	-17.44	20240130	8200	14.27	20240104	13900	-32.59	20231110	5200	80.19	20230726	2.89	N	052790	500	56 억	5522813	N	N	91	N	N
109	20240312	130443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	-30	5	-0.32	246990990	26453	38.14	9310	9560	9220	12100	6520	9310	9336.97	48.74	-8979	9636	9472	9336	9172	9036	9405	9105	57	2790	500	5580	10	1	11330638	1051	41.43	0.50	12	0.23	224.00	18487.00	13900	20231110	-33.24	5200	20230726	78.46	11350	-18.24	20240130	8200	13.17	20240104	13900	-33.24	20231110	5200	78.46	20230726	2.89	N	052790	500	56 억	5522813	N	N	91	N	N
110	20240312	120505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9310	0	3	0.00	160975030	17207	24.81	9310	9560	9220	12100	6520	9310	9355.21	48.74	-5128	9636	9472	9336	9172	9036	9405	9105	57	2790	500	5580	10	1	11330638	1055	41.56	0.50	12	0.15	224.00	18487.00	13900	20231110	-33.02	5200	20230726	79.04	11350	-17.97	20240130	8200	13.54	20240104	13900	-33.02	20231110	5200	79.04	20230726	2.89	N	052790	500	56 억	5522813	N	N	91	N	N
111	20240312	110503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	90	2	0.97	131922730	14098	20.33	9310	9560	9220	12100	6520	9310	9357.55	48.74	-4370	9636	9472	9336	9172	9036	9405	9105	57	2790	500	5580	10	1	11330638	1065	41.96	0.51	12	0.12	224.00	18487.00	13900	20231110	-32.37	5200	20230726	80.77	11350	-17.18	20240130	8200	14.63	20240104	13900	-32.37	20231110	5200	80.77	20230726	2.89	N	052790	500	56 억	5522813	N	N	91	N	N
112	20240312	100502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	-30	5	-0.32	109900240	11723	16.90	9310	9560	9260	12100	6520	9310	9374.75	48.74	-4982	9636	9472	9336	9172	9036	9405	9105	57	2790	500	5580	10	1	11330638	1051	41.43	0.50	12	0.10	224.00	18487.00	13900	20231110	-33.24	5200	20230726	78.46	11350	-18.24	20240130	8200	13.17	20240104	13900	-33.24	20231110	5200	78.46	20230726	2.89	N	052790	500	56 억	5522813	N	N	91	N	N
113	20240312	090501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-10	5	-0.11	5124250	550	0.79	9310	9350	9300	12100	6520	9310	9316.82	48.74	-36	9636	9472	9336	9172	9036	9405	9105	57	2790	500	5580	10	1	11330638	1054	41.52	0.50	12	0.00	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	2.89	N	052790	500	56 억	5522813	N	N	91	N	N
114	20240311	160501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9310	20	2	0.22	649164020	69192	140.07	9330	9500	9200	12070	6510	9290	9382.08	48.78	-5100	9590	9440	9210	9060	8830	9515	9135	57	2780	500	5570	10	1	11330638	1055	41.56	0.50	12	0.61	224.00	18487.00	13900	20231110	-33.02	5200	20230726	79.04	11350	-17.97	20240130	8200	13.54	20240104	13900	-33.02	20231110	5200	79.04	20230726	2.94	N	052790	500	56 억	5526925	N	N	91	N	N
115	20240311	150501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	-30	5	-0.32	628580800	66977	135.59	9330	9500	9200	12070	6510	9290	9385.02	48.78	-3759	9590	9440	9210	9060	8830	9515	9135	57	2780	500	5570	10	1	11330638	1049	41.34	0.50	12	0.59	224.00	18487.00	13900	20231110	-33.38	5200	20230726	78.08	11350	-18.41	20240130	8200	12.93	20240104	13900	-33.38	20231110	5200	78.08	20230726	2.94	N	052790	500	56 억	5526925	N	N	8	N	N
116	20240311	140459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	70	2	0.75	570489040	60729	122.94	9330	9500	9200	12070	6510	9290	9394.01	48.78	-2982	9590	9440	9210	9060	8830	9515	9135	57	2780	500	5570	10	1	11330638	1061	41.79	0.51	12	0.54	224.00	18487.00	13900	20231110	-32.66	5200	20230726	80.00	11350	-17.53	20240130	8200	14.15	20240104	13900	-32.66	20231110	5200	80.00	20230726	2.94	N	052790	500	56 억	5526925	N	N	8	N	N
117	20240311	130501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9450	160	2	1.72	499243230	53157	107.61	9330	9500	9200	12070	6510	9290	9391.86	48.78	263	9590	9440	9210	9060	8830	9515	9135	57	2780	500	5570	10	1	11330638	1071	42.19	0.51	12	0.47	224.00	18487.00	13900	20231110	-32.01	5200	20230726	81.73	11350	-16.74	20240130	8200	15.24	20240104	13900	-32.01	20231110	5200	81.73	20230726	2.94	N	052790	500	56 억	5526925	N	N	8	N	N
118	20240311	120502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9340	50	2	0.54	369114400	39375	79.71	9330	9500	9200	12070	6510	9290	9374.33	48.78	392	9590	9440	9210	9060	8830	9515	9135	57	2780	500	5570	10	1	11330638	1058	41.70	0.51	12	0.35	224.00	18487.00	13900	20231110	-32.81	5200	20230726	79.62	11350	-17.71	20240130	8200	13.90	20240104	13900	-32.81	20231110	5200	79.62	20230726	2.94	N	052790	500	56 억	5526925	N	N	8	N	N
119	20240311	110457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9410	120	2	1.29	332020210	35419	71.70	9330	9500	9200	12070	6510	9290	9374.07	48.78	1542	9590	9440	9210	9060	8830	9515	9135	57	2780	500	5570	10	1	11330638	1066	42.01	0.51	12	0.31	224.00	18487.00	13900	20231110	-32.30	5200	20230726	80.96	11350	-17.09	20240130	8200	14.76	20240104	13900	-32.30	20231110	5200	80.96	20230726	2.94	N	052790	500	56 억	5526925	N	N	8	N	N
120	20240311	100451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	110	2	1.18	217701030	23308	47.18	9330	9420	9200	12070	6510	9290	9340.18	48.78	1692	9590	9440	9210	9060	8830	9515	9135	57	2780	500	5570	10	1	11330638	1065	41.96	0.51	12	0.21	224.00	18487.00	13900	20231110	-32.37	5200	20230726	80.77	11350	-17.18	20240130	8200	14.63	20240104	13900	-32.37	20231110	5200	80.77	20230726	2.94	N	052790	500	56 억	5526925	N	N	8	N	N
121	20240311	090455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9200	-90	5	-0.97	14796270	1597	3.23	9330	9330	9200	12070	6510	9290	9265.04	48.78	-695	9590	9440	9210	9060	8830	9515	9135	57	2780	500	5570	10	1	11330638	1042	41.07	0.50	12	0.01	224.00	18487.00	13900	20231110	-33.81	5200	20230726	76.92	11350	-18.94	20240130	8200	12.20	20240104	13900	-33.81	20231110	5200	76.92	20230726	2.94	N	052790	500	56 억	5526925	N	N	8	N	N
122	20240308	160459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9290	210	2	2.31	453374300	49256	100.25	9030	9360	8980	11800	6360	9080	9204.22	48.77	926	9426	9252	9026	8852	8626	9340	8940	57	2720	500	5440	10	1	11330638	1053	41.47	0.50	12	0.43	224.00	18487.00	13900	20231110	-33.17	5200	20230726	78.65	11350	-18.15	20240130	8200	13.29	20240104	13900	-33.17	20231110	5200	78.65	20230726	2.90	N	052790	500	56 억	5525777	N	N	8	N	N
123	20240308	150457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	220	2	2.42	427132390	46429	94.50	9030	9360	8980	11800	6360	9080	9199.69	48.77	1338	9426	9252	9026	8852	8626	9340	8940	57	2720	500	5440	10	1	11330638	1054	41.52	0.50	12	0.41	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	11350	-18.06	20240130	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	2.90	N	052790	500	56 억	5525777	N	N	24	N	N
124	20240308	140455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9290	210	2	2.31	356098850	38774	78.92	9030	9360	8980	11800	6360	9080	9183.96	48.77	4048	9426	9252	9026	8852	8626	9340	8940	57	2720	500	5440	10	1	11330638	1053	41.47	0.50	12	0.34	224.00	18487.00	13900	20231110	-33.17	5200	20230726	78.65	11350	-18.15	20240130	8200	13.29	20240104	13900	-33.17	20231110	5200	78.65	20230726	2.90	N	052790	500	56 억	5525777	N	N	24	N	N
125	20240308	130454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	140	2	1.54	198016250	21777	44.32	9030	9230	8980	11800	6360	9080	9092.91	48.77	4191	9426	9252	9026	8852	8626	9340	8940	57	2720	500	5440	10	1	11330638	1045	41.16	0.50	12	0.19	224.00	18487.00	13900	20231110	-33.67	5200	20230726	77.31	11350	-18.77	20240130	8200	12.44	20240104	13900	-33.67	20231110	5200	77.31	20230726	2.90	N	052790	500	56 억	5525777	N	N	24	N	N
126	20240308	120456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9090	10	2	0.11	150424220	16596	33.78	9030	9230	8980	11800	6360	9080	9063.88	48.77	2432	9426	9252	9026	8852	8626	9340	8940	57	2720	500	5440	10	1	11330638	1030	40.58	0.49	12	0.15	224.00	18487.00	13900	20231110	-34.60	5200	20230726	74.81	11350	-19.91	20240130	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	2.90	N	052790	500	56 억	5525777	N	N	24	N	N
127	20240308	110454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9090	10	2	0.11	127923800	14124	28.75	9030	9230	8980	11800	6360	9080	9057.19	48.77	1557	9426	9252	9026	8852	8626	9340	8940	57	2720	500	5440	10	1	11330638	1030	40.58	0.49	12	0.12	224.00	18487.00	13900	20231110	-34.60	5200	20230726	74.81	11350	-19.91	20240130	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	2.90	N	052790	500	56 억	5525777	N	N	24	N	N
128	20240308	100452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	-50	5	-0.55	104378560	11523	23.45	9030	9230	8980	11800	6360	9080	9058.28	48.77	1446	9426	9252	9026	8852	8626	9340	8940	57	2720	500	5440	10	1	11330638	1023	40.31	0.49	12	0.10	224.00	18487.00	13900	20231110	-35.04	5200	20230726	73.65	11350	-20.44	20240130	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	2.90	N	052790	500	56 억	5525777	N	N	24	N	N
129	20240308	090452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	70	2	0.77	10386230	1149	2.34	9030	9170	9030	11800	6360	9080	9039.36	48.77	361	9426	9252	9026	8852	8626	9340	8940	57	2720	500	5440	10	1	11330638	1037	40.85	0.49	12	0.01	224.00	18487.00	13900	20231110	-34.17	5200	20230726	75.96	11350	-19.38	20240130	8200	11.59	20240104	13900	-34.17	20231110	5200	75.96	20230726	2.90	N	052790	500	56 억	5525777	N	N	24	N	N
130	20240307	160453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9080	110	2	1.23	439979090	49025	94.78	8910	9200	8800	11660	6280	8970	8974.59	48.72	5713	9370	9170	9050	8850	8730	9110	8790	57	2690	500	5380	10	1	11330638	1029	40.54	0.49	12	0.43	224.00	18487.00	13900	20231110	-34.68	5200	20230726	74.62	11350	-20.00	20240130	8200	10.73	20240104	13900	-34.68	20231110	5200	74.62	20230726	2.89	N	052790	500	56 억	5520064	N	N	24	N	N
131	20240307	150433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9150	180	2	2.01	416480310	46446	89.80	8910	9200	8800	11660	6280	8970	8966.98	48.72	5421	9370	9170	9050	8850	8730	9110	8790	57	2690	500	5380	10	1	11330638	1037	40.85	0.49	12	0.41	224.00	18487.00	13900	20231110	-34.17	5200	20230726	75.96	11350	-19.38	20240130	8200	11.59	20240104	13900	-34.17	20231110	5200	75.96	20230726	2.89	N	052790	500	56 억	5520064	N	N	0	N	N
132	20240307	140446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9060	90	2	1.00	305334270	34248	66.21	8910	9080	8800	11660	6280	8970	8915.39	48.72	6322	9370	9170	9050	8850	8730	9110	8790	57	2690	500	5380	10	1	11330638	1027	40.45	0.49	12	0.30	224.00	18487.00	13900	20231110	-34.82	5200	20230726	74.23	11350	-20.18	20240130	8200	10.49	20240104	13900	-34.82	20231110	5200	74.23	20230726	2.89	N	052790	500	56 억	5520064	N	N	0	N	N
133	20240307	130448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	30	2	0.33	253116280	28469	55.04	8910	9060	8800	11660	6280	8970	8890.94	48.72	3703	9370	9170	9050	8850	8730	9110	8790	57	2690	500	5380	10	1	11330638	1020	40.18	0.49	12	0.25	224.00	18487.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	2.89	N	052790	500	56 억	5520064	N	N	0	N	N
134	20240307	120451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	30	2	0.33	222054400	25030	48.39	8910	9050	8800	11660	6280	8970	8871.53	48.72	1959	9370	9170	9050	8850	8730	9110	8790	57	2690	500	5380	10	1	11330638	1020	40.18	0.49	12	0.22	224.00	18487.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	2.89	N	052790	500	56 억	5520064	N	N	0	N	N
135	20240307	110453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8870	-100	5	-1.11	158620890	17936	34.68	8910	9010	8800	11660	6280	8970	8843.72	48.72	568	9370	9170	9050	8850	8730	9110	8790	57	2690	500	5380	10	1	11330638	1005	39.60	0.48	12	0.16	224.00	18487.00	13900	20231110	-36.19	5200	20230726	70.58	11350	-21.85	20240130	8200	8.17	20240104	13900	-36.19	20231110	5200	70.58	20230726	2.89	N	052790	500	56 억	5520064	N	N	0	N	N
136	20240307	100449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8900	-70	5	-0.78	87128090	9825	19.00	8910	9010	8800	11660	6280	8970	8868.00	48.72	-217	9370	9170	9050	8850	8730	9110	8790	57	2690	500	5380	10	1	11330638	1008	39.73	0.48	12	0.09	224.00	18487.00	13900	20231110	-35.97	5200	20230726	71.15	11350	-21.59	20240130	8200	8.54	20240104	13900	-35.97	20231110	5200	71.15	20230726	2.89	N	052790	500	56 억	5520064	N	N	0	N	N
137	20240307	090451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8940	-30	5	-0.33	24516990	2751	5.32	8910	9010	8890	11660	6280	8970	8912.03	48.72	276	9370	9170	9050	8850	8730	9110	8790	57	2690	500	5380	10	1	11330638	1013	39.91	0.48	12	0.02	224.00	18487.00	13900	20231110	-35.68	5200	20230726	71.92	11350	-21.23	20240130	8200	9.02	20240104	13900	-35.68	20231110	5200	71.92	20230726	2.89	N	052790	500	56 억	5520064	N	N	0	N	N
138	20240306	160450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8970	-280	5	-3.03	462724700	51129	75.99	9210	9250	8930	12020	6480	9250	9050.22	48.82	-11331	9716	9482	9206	8972	8696	9600	9090	57	2770	500	5550	10	1	11330638	1016	40.04	0.49	12	0.45	224.00	18487.00	13900	20231110	-35.47	5200	20230726	72.50	11350	-20.97	20240130	8200	9.39	20240104	13900	-35.47	20231110	5200	72.50	20230726	2.86	N	052790	500	56 억	5531352	N	N	0	N	N
139	20240306	150450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	-250	5	-2.70	435703650	48117	71.52	9210	9250	8930	12020	6480	9250	9055.09	48.82	-10574	9716	9482	9206	8972	8696	9600	9090	57	2770	500	5550	10	1	11330638	1020	40.18	0.49	12	0.42	224.00	18487.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	2.86	N	052790	500	56 억	5531352	N	N	0	N	N
140	20240306	140449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	-220	5	-2.38	362882280	40004	59.46	9210	9250	8990	12020	6480	9250	9071.15	48.82	-4400	9716	9482	9206	8972	8696	9600	9090	57	2770	500	5550	10	1	11330638	1023	40.31	0.49	12	0.35	224.00	18487.00	13900	20231110	-35.04	5200	20230726	73.65	11350	-20.44	20240130	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	2.86	N	052790	500	56 억	5531352	N	N	0	N	N
141	20240306	130450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9060	-190	5	-2.05	296970930	32693	48.59	9210	9250	9010	12020	6480	9250	9083.62	48.82	-2287	9716	9482	9206	8972	8696	9600	9090	57	2770	500	5550	10	1	11330638	1027	40.45	0.49	12	0.29	224.00	18487.00	13900	20231110	-34.82	5200	20230726	74.23	11350	-20.18	20240130	8200	10.49	20240104	13900	-34.82	20231110	5200	74.23	20230726	2.86	N	052790	500	56 억	5531352	N	N	0	N	N
142	20240306	120450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9180	-70	5	-0.76	282226470	31070	46.18	9210	9250	9010	12020	6480	9250	9083.57	48.82	-1941	9716	9482	9206	8972	8696	9600	9090	57	2770	500	5550	10	1	11330638	1040	40.98	0.50	12	0.27	224.00	18487.00	13900	20231110	-33.96	5200	20230726	76.54	11350	-19.12	20240130	8200	11.95	20240104	13900	-33.96	20231110	5200	76.54	20230726	2.86	N	052790	500	56 억	5531352	N	N	0	N	N
143	20240306	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	-220	5	-2.38	188608840	20745	30.83	9210	9250	9010	12020	6480	9250	9091.77	48.82	671	9716	9482	9206	8972	8696	9600	9090	57	2770	500	5550	10	1	11330638	1023	40.31	0.49	12	0.18	224.00	18487.00	13900	20231110	-35.04	5200	20230726	73.65	11350	-20.44	20240130	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	2.86	N	052790	500	56 억	5531352	N	N	0	N	N
144	20240306	100441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9180	-70	5	-0.76	123841480	13604	20.22	9210	9250	9050	12020	6480	9250	9103.31	48.82	2954	9716	9482	9206	8972	8696	9600	9090	57	2770	500	5550	10	1	11330638	1040	40.98	0.50	12	0.12	224.00	18487.00	13900	20231110	-33.96	5200	20230726	76.54	11350	-19.12	20240130	8200	11.95	20240104	13900	-33.96	20231110	5200	76.54	20230726	2.86	N	052790	500	56 억	5531352	N	N	0	N	N
145	20240306	090449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	-80	5	-0.86	5077670	553	0.82	9210	9210	9170	12020	6480	9250	9182.04	48.82	78	9716	9482	9206	8972	8696	9600	9090	57	2770	500	5550	10	1	11330638	1039	40.94	0.50	12	0.00	224.00	18487.00	13900	20231110	-34.03	5200	20230726	76.35	11350	-19.21	20240130	8200	11.83	20240104	13900	-34.03	20231110	5200	76.35	20230726	2.86	N	052790	500	56 억	5531352	N	N	0	N	N
146	20240305	160445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9250	40	2	0.43	616024360	67206	46.47	9120	9440	8930	11970	6450	9210	9166.06	48.85	-3374	10030	9620	9310	8900	8590	9825	9105	57	2760	500	5520	10	1	11330638	1048	41.29	0.50	12	0.59	224.00	18487.00	13900	20231110	-33.45	5200	20230726	77.88	11350	-18.50	20240130	8200	12.80	20240104	13900	-33.45	20231110	5200	77.88	20230726	2.86	N	052790	500	56 억	5534679	N	N	9	N	N
147	20240305	150446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9210	0	3	0.00	596495530	65093	45.01	9120	9440	8930	11970	6450	9210	9163.72	48.85	-2893	10030	9620	9310	8900	8590	9825	9105	57	2760	500	5520	10	1	11330638	1044	41.12	0.50	12	0.57	224.00	18487.00	13900	20231110	-33.74	5200	20230726	77.12	11350	-18.85	20240130	8200	12.32	20240104	13900	-33.74	20231110	5200	77.12	20230726	2.86	N	052790	500	56 억	5534679	N	N	9	N	N
148	20240305	140441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	70	2	0.76	555913780	60676	41.96	9120	9440	8930	11970	6450	9210	9161.98	48.85	-2577	10030	9620	9310	8900	8590	9825	9105	57	2760	500	5520	10	1	11330638	1051	41.43	0.50	12	0.54	224.00	18487.00	13900	20231110	-33.24	5200	20230726	78.46	11350	-18.24	20240130	8200	13.17	20240104	13900	-33.24	20231110	5200	78.46	20230726	2.86	N	052790	500	56 억	5534679	N	N	9	N	N
149	20240305	130445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9380	170	2	1.85	433959640	47555	32.88	9120	9400	8930	11970	6450	9210	9125.37	48.85	2274	10030	9620	9310	8900	8590	9825	9105	57	2760	500	5520	10	1	11330638	1063	41.88	0.51	12	0.42	224.00	18487.00	13900	20231110	-32.52	5200	20230726	80.38	11350	-17.36	20240130	8200	14.39	20240104	13900	-32.52	20231110	5200	80.38	20230726	2.86	N	052790	500	56 억	5534679	N	N	9	N	N
150	20240305	120443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9000	-210	5	-2.28	337061810	37045	25.62	9120	9370	8930	11970	6450	9210	9098.63	48.85	1898	10030	9620	9310	8900	8590	9825	9105	57	2760	500	5520	10	1	11330638	1020	40.18	0.49	12	0.33	224.00	18487.00	13900	20231110	-35.25	5200	20230726	73.08	11350	-20.70	20240130	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	2.86	N	052790	500	56 억	5534679	N	N	9	N	N
151	20240305	110444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9010	-200	5	-2.17	328161930	36055	24.93	9120	9370	8930	11970	6450	9210	9101.62	48.85	2161	10030	9620	9310	8900	8590	9825	9105	57	2760	500	5520	10	1	11330638	1021	40.22	0.49	12	0.32	224.00	18487.00	13900	20231110	-35.18	5200	20230726	73.27	11350	-20.62	20240130	8200	9.88	20240104	13900	-35.18	20231110	5200	73.27	20230726	2.86	N	052790	500	56 억	5534679	N	N	9	N	N
152	20240305	100440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9020	-190	5	-2.06	220442150	24072	16.65	9120	9370	9000	11970	6450	9210	9157.55	48.85	-1724	10030	9620	9310	8900	8590	9825	9105	57	2760	500	5520	10	1	11330638	1022	40.27	0.49	12	0.21	224.00	18487.00	13900	20231110	-35.11	5200	20230726	73.46	11350	-20.53	20240130	8200	10.00	20240104	13900	-35.11	20231110	5200	73.46	20230726	2.86	N	052790	500	56 억	5534679	N	N	9	N	N
153	20240305	090442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	150	2	1.63	80340230	8714	6.03	9120	9370	9120	11970	6450	9210	9219.71	48.85	3905	10030	9620	9310	8900	8590	9825	9105	57	2760	500	5520	10	1	11330638	1061	41.79	0.51	12	0.08	224.00	18487.00	13900	20231110	-32.66	5200	20230726	80.00	11350	-17.53	20240130	8200	14.15	20240104	13900	-32.66	20231110	5200	80.00	20230726	2.86	N	052790	500	56 억	5534679	N	N	9	N	N
154	20240304	160442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9210	230	2	2.56	1331921410	142246	416.34	9080	9720	9000	11670	6290	8980	9363.51	48.66	22513	9200	9090	8940	8830	8680	9015	8755	57	2690	500	5380	10	1	11330638	1044	41.12	0.50	12	1.26	224.00	18487.00	13900	20231110	-33.74	5200	20230726	77.12	11350	-18.85	20240130	8200	12.32	20240104	13900	-33.74	20231110	5200	77.12	20230726	2.88	N	052790	500	56 억	5513230	N	N	9	N	N
155	20240304	150439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9270	290	2	3.23	1278738700	136490	399.49	9080	9720	9000	11670	6290	8980	9368.74	48.66	22237	9200	9090	8940	8830	8680	9015	8755	57	2690	500	5380	10	1	11330638	1050	41.38	0.50	12	1.20	224.00	18487.00	13900	20231110	-33.31	5200	20230726	78.27	11350	-18.33	20240130	8200	13.05	20240104	13900	-33.31	20231110	5200	78.27	20230726	2.88	N	052790	500	56 억	5513230	N	N	0	N	N
156	20240304	140415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	350	2	3.90	1170640510	124914	365.61	9080	9720	9000	11670	6290	8980	9371.57	48.66	22192	9200	9090	8940	8830	8680	9015	8755	57	2690	500	5380	10	1	11330638	1057	41.65	0.50	12	1.10	224.00	18487.00	13900	20231110	-32.88	5200	20230726	79.42	11350	-17.80	20240130	8200	13.78	20240104	13900	-32.88	20231110	5200	79.42	20230726	2.88	N	052790	500	56 억	5513230	N	N	0	N	N
157	20240304	130436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9450	470	2	5.23	1005178570	107235	313.86	9080	9720	9000	11670	6290	8980	9373.61	48.66	16479	9200	9090	8940	8830	8680	9015	8755	57	2690	500	5380	10	1	11330638	1071	42.19	0.51	12	0.95	224.00	18487.00	13900	20231110	-32.01	5200	20230726	81.73	11350	-16.74	20240130	8200	15.24	20240104	13900	-32.01	20231110	5200	81.73	20230726	2.88	N	052790	500	56 억	5513230	N	N	0	N	N
158	20240304	120417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9420	440	2	4.90	624150610	67413	197.31	9080	9480	9000	11670	6290	8980	9258.61	48.66	17931	9200	9090	8940	8830	8680	9015	8755	57	2690	500	5380	10	1	11330638	1067	42.05	0.51	12	0.59	224.00	18487.00	13900	20231110	-32.23	5200	20230726	81.15	11350	-17.00	20240130	8200	14.88	20240104	13900	-32.23	20231110	5200	81.15	20230726	2.88	N	052790	500	56 억	5513230	N	N	0	N	N
159	20240304	110435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9230	250	2	2.78	512404250	55497	162.43	9080	9360	9000	11670	6290	8980	9233.01	48.66	19230	9200	9090	8940	8830	8680	9015	8755	57	2690	500	5380	10	1	11330638	1046	41.21	0.50	12	0.49	224.00	18487.00	13900	20231110	-33.60	5200	20230726	77.50	11350	-18.68	20240130	8200	12.56	20240104	13900	-33.60	20231110	5200	77.50	20230726	2.88	N	052790	500	56 억	5513230	N	N	0	N	N
160	20240304	100433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9320	340	2	3.79	410618570	44554	130.40	9080	9360	9000	11670	6290	8980	9216.20	48.66	14541	9200	9090	8940	8830	8680	9015	8755	57	2690	500	5380	10	1	11330638	1056	41.61	0.50	12	0.39	224.00	18487.00	13900	20231110	-32.95	5200	20230726	79.23	11350	-17.89	20240130	8200	13.66	20240104	13900	-32.95	20231110	5200	79.23	20230726	2.88	N	052790	500	56 억	5513230	N	N	0	N	N
161	20240304	090435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9210	230	2	2.56	53133950	5803	16.98	9080	9210	9080	11670	6290	8980	9156.29	48.66	-32	9200	9090	8940	8830	8680	9015	8755	57	2690	500	5380	10	1	11330638	1044	41.12	0.50	12	0.05	224.00	18487.00	13900	20231110	-33.74	5200	20230726	77.12	11350	-18.85	20240130	8200	12.32	20240104	13900	-33.74	20231110	5200	77.12	20230726	2.88	N	052790	500	56 억	5513230	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History