KissMeData/418470/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	161234	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19360	-140	5	-0.72	1649026880	84105	83.42	19500	19930	19300	25350	13650	19500	19609.37	4.25	-8123	20106	19802	19466	19162	18826	19955	19315	42	5850	500	13650	10	1	8388289	1624	9.40	2.81	12	1.00	2060.00	6881.00	57600	20230927	-66.39	15630	20231114	23.86	36000	-46.22	20240119	17110	13.15	20240102	57600	-66.39	20230927	15630	23.86	20231114	4.50	N	418470	500	41 억	356807	N	N	64	N	N
3	20240329	151236	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19390	-110	5	-0.56	1597425440	81440	80.78	19500	19930	19300	25350	13650	19500	19614.77	4.25	-8108	20106	19802	19466	19162	18826	19955	19315	42	5850	500	13650	10	1	8388289	1626	9.41	2.82	12	0.97	2060.00	6881.00	57600	20230927	-66.34	15630	20231114	24.06	36000	-46.14	20240119	17110	13.33	20240102	57600	-66.34	20230927	15630	24.06	20231114	4.50	N	418470	500	41 억	356807	N	N	305	N	N
4	20240329	141231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19460	-40	5	-0.21	1430193540	72825	72.23	19500	19930	19300	25350	13650	19500	19638.79	4.25	-5324	20106	19802	19466	19162	18826	19955	19315	42	5850	500	13650	10	1	8388289	1632	9.45	2.83	12	0.87	2060.00	6881.00	57600	20230927	-66.22	15630	20231114	24.50	36000	-45.94	20240119	17110	13.73	20240102	57600	-66.22	20230927	15630	24.50	20231114	4.50	N	418470	500	41 억	356807	N	N	305	N	N
5	20240329	131209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19410	-90	5	-0.46	1329959570	67661	67.11	19500	19930	19300	25350	13650	19500	19656.25	4.25	-4373	20106	19802	19466	19162	18826	19955	19315	42	5850	500	13650	10	1	8388289	1628	9.42	2.82	12	0.81	2060.00	6881.00	57600	20230927	-66.30	15630	20231114	24.18	36000	-46.08	20240119	17110	13.44	20240102	57600	-66.30	20230927	15630	24.18	20231114	4.50	N	418470	500	41 억	356807	N	N	305	N	N
6	20240329	121223	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19420	-80	5	-0.41	1211934290	61576	61.08	19500	19930	19300	25350	13650	19500	19681.96	4.25	-2668	20106	19802	19466	19162	18826	19955	19315	42	5850	500	13650	10	1	8388289	1629	9.43	2.82	12	0.73	2060.00	6881.00	57600	20230927	-66.28	15630	20231114	24.25	36000	-46.06	20240119	17110	13.50	20240102	57600	-66.28	20230927	15630	24.25	20231114	4.50	N	418470	500	41 억	356807	N	N	305	N	N
7	20240329	111209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19480	-20	5	-0.10	1011229380	51231	50.81	19500	19930	19450	25350	13650	19500	19738.68	4.25	1331	20106	19802	19466	19162	18826	19955	19315	42	5850	500	13650	10	1	8388289	1634	9.46	2.83	12	0.61	2060.00	6881.00	57600	20230927	-66.18	15630	20231114	24.63	36000	-45.89	20240119	17110	13.85	20240102	57600	-66.18	20230927	15630	24.63	20231114	4.50	N	418470	500	41 억	356807	N	N	305	N	N
8	20240329	101209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19760	260	2	1.33	751614820	37994	37.69	19500	19930	19500	25350	13650	19500	19782.55	4.25	10372	20106	19802	19466	19162	18826	19955	19315	42	5850	500	13650	10	1	8388289	1658	9.59	2.87	12	0.45	2060.00	6881.00	57600	20230927	-65.69	15630	20231114	26.42	36000	-45.11	20240119	17110	15.49	20240102	57600	-65.69	20230927	15630	26.42	20231114	4.50	N	418470	500	41 억	356807	N	N	305	N	N
9	20240329	091209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19850	350	2	1.79	212164080	10717	10.63	19500	19910	19500	25350	13650	19500	19797.30	4.25	3254	20106	19802	19466	19162	18826	19955	19315	42	5850	500	13650	10	1	8388289	1665	9.64	2.88	12	0.13	2060.00	6881.00	57600	20230927	-65.54	15630	20231114	27.00	36000	-44.86	20240119	17110	16.01	20240102	57600	-65.54	20230927	15630	27.00	20231114	4.50	N	418470	500	41 억	356807	N	N	305	N	N
10	20240328	161217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19500	80	2	0.41	1951473230	100376	31.83	19460	19770	19130	25200	13600	19420	19441.51	4.20	7277	21140	20280	19790	18930	18440	20035	18685	42	5780	500	13590	10	1	8388289	1636	9.47	2.83	12	1.20	2060.00	6881.00	57600	20230927	-66.15	15630	20231114	24.76	36000	-45.83	20240119	17110	13.97	20240102	57600	-66.15	20230927	15630	24.76	20231114	4.45	N	418470	500	41 억	352388	N	N	305	N	N
11	20240328	151219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19540	120	2	0.62	1829610780	94136	29.85	19460	19770	19130	25200	13600	19420	19435.84	4.20	6561	21140	20280	19790	18930	18440	20035	18685	42	5780	500	13590	10	1	8388289	1639	9.49	2.84	12	1.12	2060.00	6881.00	57600	20230927	-66.08	15630	20231114	25.02	36000	-45.72	20240119	17110	14.20	20240102	57600	-66.08	20230927	15630	25.02	20231114	4.45	N	418470	500	41 억	352388	N	N	0	N	N
12	20240328	141204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19440	20	2	0.10	1562608760	80413	25.50	19460	19770	19130	25200	13600	19420	19432.30	4.20	1210	21140	20280	19790	18930	18440	20035	18685	42	5780	500	13590	10	1	8388289	1631	9.44	2.83	12	0.96	2060.00	6881.00	57600	20230927	-66.25	15630	20231114	24.38	36000	-46.00	20240119	17110	13.62	20240102	57600	-66.25	20230927	15630	24.38	20231114	4.45	N	418470	500	41 억	352388	N	N	0	N	N
13	20240328	131206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19380	-40	5	-0.21	1429820560	73560	23.32	19460	19770	19130	25200	13600	19420	19437.49	4.20	-689	21140	20280	19790	18930	18440	20035	18685	42	5780	500	13590	10	1	8388289	1626	9.41	2.82	12	0.88	2060.00	6881.00	57600	20230927	-66.35	15630	20231114	23.99	36000	-46.17	20240119	17110	13.27	20240102	57600	-66.35	20230927	15630	23.99	20231114	4.45	N	418470	500	41 억	352388	N	N	0	N	N
14	20240328	121208	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19410	-10	5	-0.05	1328707800	68352	21.67	19460	19770	19130	25200	13600	19420	19439.22	4.20	1302	21140	20280	19790	18930	18440	20035	18685	42	5780	500	13590	10	1	8388289	1628	9.42	2.82	12	0.81	2060.00	6881.00	57600	20230927	-66.30	15630	20231114	24.18	36000	-46.08	20240119	17110	13.44	20240102	57600	-66.30	20230927	15630	24.18	20231114	4.45	N	418470	500	41 억	352388	N	N	0	N	N
15	20240328	111212	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19520	100	2	0.51	1190492600	61237	19.42	19460	19770	19130	25200	13600	19420	19440.77	4.20	1331	21140	20280	19790	18930	18440	20035	18685	42	5780	500	13590	10	1	8388289	1637	9.48	2.84	12	0.73	2060.00	6881.00	57600	20230927	-66.11	15630	20231114	24.89	36000	-45.78	20240119	17110	14.09	20240102	57600	-66.11	20230927	15630	24.89	20231114	4.45	N	418470	500	41 억	352388	N	N	0	N	N
16	20240328	101221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19530	110	2	0.57	917156970	47208	14.97	19460	19770	19130	25200	13600	19420	19428.01	4.20	-5450	21140	20280	19790	18930	18440	20035	18685	42	5780	500	13590	10	1	8388289	1638	9.48	2.84	12	0.56	2060.00	6881.00	57600	20230927	-66.09	15630	20231114	24.95	36000	-45.75	20240119	17110	14.14	20240102	57600	-66.09	20230927	15630	24.95	20231114	4.45	N	418470	500	41 억	352388	N	N	0	N	N
17	20240328	091228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19130	-290	5	-1.49	352174960	18266	5.79	19460	19470	19130	25200	13600	19420	19279.74	4.20	-10293	21140	20280	19790	18930	18440	20035	18685	42	5780	500	13590	10	1	8388289	1605	9.29	2.78	12	0.22	2060.00	6881.00	57600	20230927	-66.79	15630	20231114	22.39	36000	-46.86	20240119	17110	11.81	20240102	57600	-66.79	20230927	15630	22.39	20231114	4.45	N	418470	500	41 억	352388	N	N	0	N	N
18	20240327	161224	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19420	-1030	5	-5.04	6183794310	312286	369.26	20400	20650	19300	26550	14350	20450	19802.38	3.92	6042	20950	20700	20250	20000	19550	20825	20125	42	6100	500	14310	10	1	8388289	1629	9.43	2.82	12	3.72	2060.00	6881.00	57600	20230927	-66.28	15630	20231114	24.25	36000	-46.06	20240119	17110	13.50	20240102	57600	-66.28	20230927	15630	24.25	20231114	4.40	N	418470	500	41 억	328796	N	N	0	N	N
19	20240327	151223	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19370	-1080	5	-5.28	6042230650	304997	360.64	20400	20650	19300	26550	14350	20450	19810.79	3.92	7018	20950	20700	20250	20000	19550	20825	20125	42	6100	500	14310	10	1	8388289	1625	9.40	2.81	12	3.64	2060.00	6881.00	57600	20230927	-66.37	15630	20231114	23.93	36000	-46.19	20240119	17110	13.21	20240102	57600	-66.37	20230927	15630	23.93	20231114	4.40	N	418470	500	41 억	328796	N	N	0	N	N
20	20240327	141223	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19670	-780	5	-3.81	3699352950	184835	218.56	20400	20650	19550	26550	14350	20450	20014.35	3.92	-25364	20950	20700	20250	20000	19550	20825	20125	42	6100	500	14310	10	1	8388289	1650	9.55	2.86	12	2.20	2060.00	6881.00	57600	20230927	-65.85	15630	20231114	25.85	36000	-45.36	20240119	17110	14.96	20240102	57600	-65.85	20230927	15630	25.85	20231114	4.40	N	418470	500	41 억	328796	N	N	0	N	N
21	20240327	131221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19710	-740	5	-3.62	3317697830	165456	195.64	20400	20650	19550	26550	14350	20450	20051.84	3.92	-21658	20950	20700	20250	20000	19550	20825	20125	42	6100	500	14310	10	1	8388289	1653	9.57	2.86	12	1.97	2060.00	6881.00	57600	20230927	-65.78	15630	20231114	26.10	36000	-45.25	20240119	17110	15.20	20240102	57600	-65.78	20230927	15630	26.10	20231114	4.40	N	418470	500	41 억	328796	N	N	0	N	N
22	20240327	121222	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19780	-670	5	-3.28	2956401560	147143	173.99	20400	20650	19550	26550	14350	20450	20092.03	3.92	-20910	20950	20700	20250	20000	19550	20825	20125	42	6100	500	14310	10	1	8388289	1659	9.60	2.87	12	1.75	2060.00	6881.00	57600	20230927	-65.66	15630	20231114	26.55	36000	-45.06	20240119	17110	15.60	20240102	57600	-65.66	20230927	15630	26.55	20231114	4.40	N	418470	500	41 억	328796	N	N	0	N	N
23	20240327	111220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19920	-530	5	-2.59	2074344170	102601	121.32	20400	20650	19860	26550	14350	20450	20217.58	3.92	-26420	20950	20700	20250	20000	19550	20825	20125	42	6100	500	14310	10	1	8388289	1671	9.67	2.89	12	1.22	2060.00	6881.00	57600	20230927	-65.42	15630	20231114	27.45	36000	-44.67	20240119	17110	16.42	20240102	57600	-65.42	20230927	15630	27.45	20231114	4.40	N	418470	500	41 억	328796	N	N	0	N	N
24	20240327	101217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20250	-200	5	-0.98	575741500	28484	33.68	20400	20550	20000	26550	14350	20450	20212.80	3.92	-4995	20950	20700	20250	20000	19550	20825	20125	42	6100	500	14310	50	1	8388289	1699	9.83	2.94	12	0.34	2060.00	6881.00	57600	20230927	-64.84	15630	20231114	29.56	36000	-43.75	20240119	17110	18.35	20240102	57600	-64.84	20230927	15630	29.56	20231114	4.40	N	418470	500	41 억	328796	N	N	0	N	N
25	20240327	091226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20450	0	3	0.00	67638850	3307	3.91	20400	20550	20350	26550	14350	20450	20453.24	3.92	658	20950	20700	20250	20000	19550	20825	20125	42	6100	500	14310	50	1	8388289	1715	9.93	2.97	12	0.04	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	17110	19.52	20240102	57600	-64.50	20230927	15630	30.84	20231114	4.40	N	418470	500	41 억	328796	N	N	0	N	N
26	20240326	161115	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20450	400	2	2.00	1709672740	84443	138.40	20000	20500	19800	26050	14050	20050	20245.74	3.73	15300	20616	20332	20166	19882	19716	20250	19800	42	6000	500	14030	50	1	8388289	1715	9.93	2.97	12	1.01	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	17110	19.52	20240102	57600	-64.50	20230927	15630	30.84	20231114	4.62	N	418470	500	41 억	313200	N	N	0	N	N
27	20240326	151209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20450	400	2	2.00	1607105690	79435	130.19	20000	20500	19800	26050	14050	20050	20231.71	3.73	14993	20616	20332	20166	19882	19716	20250	19800	42	6000	500	14030	50	1	8388289	1715	9.93	2.97	12	0.95	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	17110	19.52	20240102	57600	-64.50	20230927	15630	30.84	20231114	4.62	N	418470	500	41 억	313200	N	N	0	N	N
28	20240326	141205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20200	150	2	0.75	1368637990	67705	110.96	20000	20500	19800	26050	14050	20050	20214.73	3.73	14770	20616	20332	20166	19882	19716	20250	19800	42	6000	500	14030	50	1	8388289	1694	9.81	2.94	12	0.81	2060.00	6881.00	57600	20230927	-64.93	15630	20231114	29.24	36000	-43.89	20240119	17110	18.06	20240102	57600	-64.93	20230927	15630	29.24	20231114	4.62	N	418470	500	41 억	313200	N	N	0	N	N
29	20240326	131159	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20050	0	3	0.00	1255569740	62106	101.79	20000	20500	19800	26050	14050	20050	20216.57	3.73	12595	20616	20332	20166	19882	19716	20250	19800	42	6000	500	14030	50	1	8388289	1682	9.73	2.91	12	0.74	2060.00	6881.00	57600	20230927	-65.19	15630	20231114	28.28	36000	-44.31	20240119	17110	17.18	20240102	57600	-65.19	20230927	15630	28.28	20231114	4.62	N	418470	500	41 억	313200	N	N	0	N	N
30	20240326	121157	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20450	400	2	2.00	1005022890	49724	81.49	20000	20500	19800	26050	14050	20050	20212.04	3.73	9275	20616	20332	20166	19882	19716	20250	19800	42	6000	500	14030	50	1	8388289	1715	9.93	2.97	12	0.59	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	17110	19.52	20240102	57600	-64.50	20230927	15630	30.84	20231114	4.62	N	418470	500	41 억	313200	N	N	0	N	N
31	20240326	111154	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20450	400	2	2.00	851940190	42214	69.19	20000	20500	19800	26050	14050	20050	20181.47	3.73	9269	20616	20332	20166	19882	19716	20250	19800	42	6000	500	14030	50	1	8388289	1715	9.93	2.97	12	0.50	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	17110	19.52	20240102	57600	-64.50	20230927	15630	30.84	20231114	4.62	N	418470	500	41 억	313200	N	N	0	N	N
32	20240326	101159	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20300	250	2	1.25	456960890	22843	37.44	20000	20350	19800	26050	14050	20050	20004.41	3.73	3475	20616	20332	20166	19882	19716	20250	19800	42	6000	500	14030	50	1	8388289	1703	9.85	2.95	12	0.27	2060.00	6881.00	57600	20230927	-64.76	15630	20231114	29.88	36000	-43.61	20240119	17110	18.64	20240102	57600	-64.76	20230927	15630	29.88	20231114	4.62	N	418470	500	41 억	313200	N	N	0	N	N
33	20240326	091207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19830	-220	5	-1.10	172785900	8698	14.26	20000	20000	19800	26050	14050	20050	19864.95	3.73	-4765	20616	20332	20166	19882	19716	20250	19800	42	6000	500	14030	10	1	8388289	1663	9.63	2.88	12	0.10	2060.00	6881.00	57600	20230927	-65.57	15630	20231114	26.87	36000	-44.92	20240119	17110	15.90	20240102	57600	-65.57	20230927	15630	26.87	20231114	4.62	N	418470	500	41 억	313200	N	N	0	N	N
34	20240325	161248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20050	-350	5	-1.72	1220482550	60622	51.99	20400	20450	20000	26500	14300	20400	20131.76	3.74	-1478	21000	20700	20350	20050	19700	20525	19875	42	6100	500	14280	50	1	8388289	1682	9.73	2.91	12	0.72	2060.00	6881.00	57600	20230927	-65.19	15630	20231114	28.28	36000	-44.31	20240119	17110	17.18	20240102	57600	-65.19	20230927	15630	28.28	20231114	4.56	N	418470	500	41 억	313988	N	N	0	N	N
35	20240325	151252	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20050	-350	5	-1.72	1167870800	57998	49.74	20400	20450	20000	26500	14300	20400	20135.30	3.74	-1506	21000	20700	20350	20050	19700	20525	19875	42	6100	500	14280	50	1	8388289	1682	9.73	2.91	12	0.69	2060.00	6881.00	57600	20230927	-65.19	15630	20231114	28.28	36000	-44.31	20240119	17110	17.18	20240102	57600	-65.19	20230927	15630	28.28	20231114	4.56	N	418470	500	41 억	313988	N	N	0	N	N
36	20240325	141251	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20050	-350	5	-1.72	1039075400	51573	44.23	20400	20450	20000	26500	14300	20400	20146.48	3.74	-1396	21000	20700	20350	20050	19700	20525	19875	42	6100	500	14280	50	1	8388289	1682	9.73	2.91	12	0.61	2060.00	6881.00	57600	20230927	-65.19	15630	20231114	28.28	36000	-44.31	20240119	17110	17.18	20240102	57600	-65.19	20230927	15630	28.28	20231114	4.56	N	418470	500	41 억	313988	N	N	0	N	N
37	20240325	131248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20250	-150	5	-0.74	593198000	29334	25.16	20400	20450	20050	26500	14300	20400	20220.73	3.74	654	21000	20700	20350	20050	19700	20525	19875	42	6100	500	14280	50	1	8388289	1699	9.83	2.94	12	0.35	2060.00	6881.00	57600	20230927	-64.84	15630	20231114	29.56	36000	-43.75	20240119	17110	18.35	20240102	57600	-64.84	20230927	15630	29.56	20231114	4.56	N	418470	500	41 억	313988	N	N	0	N	N
38	20240325	121253	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20250	-150	5	-0.74	520561650	25743	22.08	20400	20450	20050	26500	14300	20400	20219.80	3.74	1042	21000	20700	20350	20050	19700	20525	19875	42	6100	500	14280	50	1	8388289	1699	9.83	2.94	12	0.31	2060.00	6881.00	57600	20230927	-64.84	15630	20231114	29.56	36000	-43.75	20240119	17110	18.35	20240102	57600	-64.84	20230927	15630	29.56	20231114	4.56	N	418470	500	41 억	313988	N	N	0	N	N
39	20240325	111252	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20350	-50	5	-0.25	420751050	20819	17.86	20400	20450	20050	26500	14300	20400	20207.73	3.74	885	21000	20700	20350	20050	19700	20525	19875	42	6100	500	14280	50	1	8388289	1707	9.88	2.96	12	0.25	2060.00	6881.00	57600	20230927	-64.67	15630	20231114	30.20	36000	-43.47	20240119	17110	18.94	20240102	57600	-64.67	20230927	15630	30.20	20231114	4.56	N	418470	500	41 억	313988	N	N	0	N	N
40	20240325	101250	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20250	-150	5	-0.74	373020250	18476	15.85	20400	20400	20050	26500	14300	20400	20186.67	3.74	166	21000	20700	20350	20050	19700	20525	19875	42	6100	500	14280	50	1	8388289	1699	9.83	2.94	12	0.22	2060.00	6881.00	57600	20230927	-64.84	15630	20231114	29.56	36000	-43.75	20240119	17110	18.35	20240102	57600	-64.84	20230927	15630	29.56	20231114	4.56	N	418470	500	41 억	313988	N	N	0	N	N
41	20240325	091255	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20250	-150	5	-0.74	136543150	6772	5.81	20400	20400	20050	26500	14300	20400	20154.15	3.74	-162	21000	20700	20350	20050	19700	20525	19875	42	6100	500	14280	50	1	8388289	1699	9.83	2.94	12	0.08	2060.00	6881.00	57600	20230927	-64.84	15630	20231114	29.56	36000	-43.75	20240119	17110	18.35	20240102	57600	-64.84	20230927	15630	29.56	20231114	4.56	N	418470	500	41 억	313988	N	N	0	N	N
42	20240322	161252	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20400	-100	5	-0.49	2344067850	115679	93.64	20650	20650	20000	26650	14350	20500	20262.64	3.75	11561	21966	21232	20866	20132	19766	21050	19950	42	6150	500	14350	50	1	8388289	1711	9.90	2.96	12	1.38	2060.00	6881.00	57600	20230927	-64.58	15630	20231114	30.52	36000	-43.33	20240119	17110	19.23	20240102	57600	-64.58	20230927	15630	30.52	20231114	4.76	N	418470	500	41 억	314627	N	N	0	N	N
43	20240322	151256	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20400	-100	5	-0.49	2320730250	114535	92.72	20650	20650	20000	26650	14350	20500	20261.35	3.75	11736	21966	21232	20866	20132	19766	21050	19950	42	6150	500	14350	50	1	8388289	1711	9.90	2.96	12	1.37	2060.00	6881.00	57600	20230927	-64.58	15630	20231114	30.52	36000	-43.33	20240119	17110	19.23	20240102	57600	-64.58	20230927	15630	30.52	20231114	4.76	N	418470	500	41 억	314627	N	N	0	N	N
44	20240322	141242	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20400	-100	5	-0.49	2045455500	101010	81.77	20650	20650	20000	26650	14350	20500	20249.03	3.75	9763	21966	21232	20866	20132	19766	21050	19950	42	6150	500	14350	50	1	8388289	1711	9.90	2.96	12	1.20	2060.00	6881.00	57600	20230927	-64.58	15630	20231114	30.52	36000	-43.33	20240119	17110	19.23	20240102	57600	-64.58	20230927	15630	30.52	20231114	4.76	N	418470	500	41 억	314627	N	N	0	N	N
45	20240322	131247	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20400	-100	5	-0.49	1940827800	95862	77.60	20650	20650	20000	26650	14350	20500	20244.99	3.75	10323	21966	21232	20866	20132	19766	21050	19950	42	6150	500	14350	50	1	8388289	1711	9.90	2.96	12	1.14	2060.00	6881.00	57600	20230927	-64.58	15630	20231114	30.52	36000	-43.33	20240119	17110	19.23	20240102	57600	-64.58	20230927	15630	30.52	20231114	4.76	N	418470	500	41 억	314627	N	N	0	N	N
46	20240322	121244	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20550	50	2	0.24	1810162950	89472	72.43	20650	20650	20000	26650	14350	20500	20230.40	3.75	9877	21966	21232	20866	20132	19766	21050	19950	42	6150	500	14350	50	1	8388289	1724	9.98	2.99	12	1.07	2060.00	6881.00	57600	20230927	-64.32	15630	20231114	31.48	36000	-42.92	20240119	17110	20.11	20240102	57600	-64.32	20230927	15630	31.48	20231114	4.76	N	418470	500	41 억	314627	N	N	0	N	N
47	20240322	111252	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20450	-50	5	-0.24	1692447450	83705	67.76	20650	20650	20000	26650	14350	20500	20217.83	3.75	7036	21966	21232	20866	20132	19766	21050	19950	42	6150	500	14350	50	1	8388289	1715	9.93	2.97	12	1.00	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	17110	19.52	20240102	57600	-64.50	20230927	15630	30.84	20231114	4.76	N	418470	500	41 억	314627	N	N	0	N	N
48	20240322	101243	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20200	-300	5	-1.46	1337080700	66311	53.68	20650	20650	20000	26650	14350	20500	20161.72	3.75	288	21966	21232	20866	20132	19766	21050	19950	42	6150	500	14350	50	1	8388289	1694	9.81	2.94	12	0.79	2060.00	6881.00	57600	20230927	-64.93	15630	20231114	29.24	36000	-43.89	20240119	17110	18.06	20240102	57600	-64.93	20230927	15630	29.24	20231114	4.76	N	418470	500	41 억	314627	N	N	0	N	N
49	20240322	091243	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20300	-200	5	-0.98	277234850	13572	10.99	20650	20650	20200	26650	14350	20500	20424.73	3.75	-6800	21966	21232	20866	20132	19766	21050	19950	42	6150	500	14350	50	1	8388289	1703	9.85	2.95	12	0.16	2060.00	6881.00	57600	20230927	-64.76	15630	20231114	29.88	36000	-43.61	20240119	17110	18.64	20240102	57600	-64.76	20230927	15630	29.88	20231114	4.76	N	418470	500	41 억	314627	N	N	0	N	N
50	20240321	161246	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20500	-500	5	-2.38	2569579400	122954	183.92	21300	21600	20500	27300	14700	21000	20898.74	4.24	-40772	21633	21316	21033	20716	20433	21175	20575	42	6300	500	14700	50	1	8388289	1720	9.95	2.98	12	1.47	2060.00	6881.00	57600	20230927	-64.41	15630	20231114	31.16	36000	-43.06	20240119	17110	19.81	20240102	57600	-64.41	20230927	15630	31.16	20231114	5.81	N	418470	500	41 억	355555	N	N	16	N	N
51	20240321	151244	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20700	-300	5	-1.43	2139677550	102039	152.63	21300	21600	20600	27300	14700	21000	20968.75	4.24	-34324	21633	21316	21033	20716	20433	21175	20575	42	6300	500	14700	50	1	8388289	1736	10.05	3.01	12	1.22	2060.00	6881.00	57600	20230927	-64.06	15630	20231114	32.44	36000	-42.50	20240119	17110	20.98	20240102	57600	-64.06	20230927	15630	32.44	20231114	5.81	N	418470	500	41 억	355555	N	N	16	N	N
52	20240321	141241	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20700	-300	5	-1.43	1766177250	83973	125.61	21300	21600	20650	27300	14700	21000	21033.28	4.24	-26857	21633	21316	21033	20716	20433	21175	20575	42	6300	500	14700	50	1	8388289	1736	10.05	3.01	12	1.00	2060.00	6881.00	57600	20230927	-64.06	15630	20231114	32.44	36000	-42.50	20240119	17110	20.98	20240102	57600	-64.06	20230927	15630	32.44	20231114	5.81	N	418470	500	41 억	355555	N	N	16	N	N
53	20240321	131230	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20900	-100	5	-0.48	1304428350	61762	92.39	21300	21600	20850	27300	14700	21000	21123.25	4.24	-16964	21633	21316	21033	20716	20433	21175	20575	42	6300	500	14700	50	1	8388289	1753	10.15	3.04	12	0.74	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	17110	22.15	20240102	57600	-63.72	20230927	15630	33.72	20231114	5.81	N	418470	500	41 억	355555	N	N	16	N	N
54	20240321	121246	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21100	100	2	0.48	1181121750	55886	83.60	21300	21600	20850	27300	14700	21000	21138.21	4.24	-13427	21633	21316	21033	20716	20433	21175	20575	42	6300	500	14700	50	1	8388289	1770	10.24	3.07	12	0.67	2060.00	6881.00	57600	20230927	-63.37	15630	20231114	35.00	36000	-41.39	20240119	17110	23.32	20240102	57600	-63.37	20230927	15630	35.00	20231114	5.81	N	418470	500	41 억	355555	N	N	16	N	N
55	20240321	111242	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20950	-50	5	-0.24	1005379000	47542	71.12	21300	21600	20850	27300	14700	21000	21151.99	4.24	-8393	21633	21316	21033	20716	20433	21175	20575	42	6300	500	14700	50	1	8388289	1757	10.17	3.04	12	0.57	2060.00	6881.00	57600	20230927	-63.63	15630	20231114	34.04	36000	-41.81	20240119	17110	22.44	20240102	57600	-63.63	20230927	15630	34.04	20231114	5.81	N	418470	500	41 억	355555	N	N	16	N	N
56	20240321	101244	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20900	-100	5	-0.48	821775450	38786	58.02	21300	21600	20850	27300	14700	21000	21195.00	4.24	-5386	21633	21316	21033	20716	20433	21175	20575	42	6300	500	14700	50	1	8388289	1753	10.15	3.04	12	0.46	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	17110	22.15	20240102	57600	-63.72	20230927	15630	33.72	20231114	5.81	N	418470	500	41 억	355555	N	N	16	N	N
57	20240321	091250	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21200	200	2	0.95	343803200	16119	24.11	21300	21600	21200	27300	14700	21000	21363.00	4.24	-1857	21633	21316	21033	20716	20433	21175	20575	42	6300	500	14700	50	1	8388289	1778	10.29	3.08	12	0.19	2060.00	6881.00	57600	20230927	-63.19	15630	20231114	35.64	36000	-41.11	20240119	17110	23.90	20240102	57600	-63.19	20230927	15630	35.64	20231114	5.81	N	418470	500	41 억	355555	N	N	16	N	N
58	20240320	161226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21000	-150	5	-0.71	1351800800	64554	94.17	21200	21350	20750	27450	14850	21150	20940.46	4.27	-1740	21816	21482	21166	20832	20516	21325	20675	42	6300	500	14800	50	1	8388289	1762	10.19	3.05	12	0.77	2060.00	6881.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	17110	22.74	20240102	57600	-63.54	20230927	15630	34.36	20231114	5.88	N	418470	500	41 억	357857	N	N	16	N	N
59	20240320	151234	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21000	-150	5	-0.71	1274056650	60870	88.80	21200	21350	20750	27450	14850	21150	20930.78	4.27	-1782	21816	21482	21166	20832	20516	21325	20675	42	6300	500	14800	50	1	8388289	1762	10.19	3.05	12	0.73	2060.00	6881.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	17110	22.74	20240102	57600	-63.54	20230927	15630	34.36	20231114	5.88	N	418470	500	41 억	357857	N	N	0	N	N
60	20240320	141239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21050	-100	5	-0.47	1104930750	52886	77.15	21200	21350	20750	27450	14850	21150	20892.69	4.27	-1121	21816	21482	21166	20832	20516	21325	20675	42	6300	500	14800	50	1	8388289	1766	10.22	3.06	12	0.63	2060.00	6881.00	57600	20230927	-63.45	15630	20231114	34.68	36000	-41.53	20240119	17110	23.03	20240102	57600	-63.45	20230927	15630	34.68	20231114	5.88	N	418470	500	41 억	357857	N	N	0	N	N
61	20240320	131239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20850	-300	5	-1.42	860910600	41189	60.09	21200	21350	20750	27450	14850	21150	20901.47	4.27	-4985	21816	21482	21166	20832	20516	21325	20675	42	6300	500	14800	50	1	8388289	1749	10.12	3.03	12	0.49	2060.00	6881.00	57600	20230927	-63.80	15630	20231114	33.40	36000	-42.08	20240119	17110	21.86	20240102	57600	-63.80	20230927	15630	33.40	20231114	5.88	N	418470	500	41 억	357857	N	N	0	N	N
62	20240320	121231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20850	-300	5	-1.42	725420350	34679	50.59	21200	21350	20750	27450	14850	21150	20918.14	4.27	-4303	21816	21482	21166	20832	20516	21325	20675	42	6300	500	14800	50	1	8388289	1749	10.12	3.03	12	0.41	2060.00	6881.00	57600	20230927	-63.80	15630	20231114	33.40	36000	-42.08	20240119	17110	21.86	20240102	57600	-63.80	20230927	15630	33.40	20231114	5.88	N	418470	500	41 억	357857	N	N	0	N	N
63	20240320	111233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20850	-300	5	-1.42	633228200	30254	44.13	21200	21350	20750	27450	14850	21150	20930.40	4.27	-4277	21816	21482	21166	20832	20516	21325	20675	42	6300	500	14800	50	1	8388289	1749	10.12	3.03	12	0.36	2060.00	6881.00	57600	20230927	-63.80	15630	20231114	33.40	36000	-42.08	20240119	17110	21.86	20240102	57600	-63.80	20230927	15630	33.40	20231114	5.88	N	418470	500	41 억	357857	N	N	0	N	N
64	20240320	101225	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20900	-250	5	-1.18	380315000	18111	26.42	21200	21350	20800	27450	14850	21150	20999.12	4.27	-2538	21816	21482	21166	20832	20516	21325	20675	42	6300	500	14800	50	1	8388289	1753	10.15	3.04	12	0.22	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	17110	22.15	20240102	57600	-63.72	20230927	15630	33.72	20231114	5.88	N	418470	500	41 억	357857	N	N	0	N	N
65	20240320	091233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20900	-250	5	-1.18	115596650	5459	7.96	21200	21350	20900	27450	14850	21150	21175.43	4.27	-1726	21816	21482	21166	20832	20516	21325	20675	42	6300	500	14800	50	1	8388289	1753	10.15	3.04	12	0.07	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	17110	22.15	20240102	57600	-63.72	20230927	15630	33.72	20231114	5.88	N	418470	500	41 억	357857	N	N	0	N	N
66	20240319	161219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21150	-450	5	-2.08	1428865450	67971	46.06	21500	21500	20850	28050	15150	21600	21020.55	4.34	-6423	22700	22150	21300	20750	19900	22425	21025	42	6450	500	15120	50	1	8388289	1774	10.27	3.07	12	0.81	2060.00	6881.00	57600	20230927	-63.28	15630	20231114	35.32	36000	-41.25	20240119	17110	23.61	20240102	57600	-63.28	20230927	15630	35.32	20231114	5.95	N	418470	500	41 억	363682	N	N	1	N	N
67	20240319	151232	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21150	-450	5	-2.08	1376776650	65514	44.40	21500	21500	20850	28050	15150	21600	21014.97	4.34	-5610	22700	22150	21300	20750	19900	22425	21025	42	6450	500	15120	50	1	8388289	1774	10.27	3.07	12	0.78	2060.00	6881.00	57600	20230927	-63.28	15630	20231114	35.32	36000	-41.25	20240119	17110	23.61	20240102	57600	-63.28	20230927	15630	35.32	20231114	5.95	N	418470	500	41 억	363682	N	N	1	N	N
68	20240319	141230	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21100	-500	5	-2.31	1211293600	57682	39.09	21500	21500	20850	28050	15150	21600	20999.48	4.34	-4231	22700	22150	21300	20750	19900	22425	21025	42	6450	500	15120	50	1	8388289	1770	10.24	3.07	12	0.69	2060.00	6881.00	57600	20230927	-63.37	15630	20231114	35.00	36000	-41.39	20240119	17110	23.32	20240102	57600	-63.37	20230927	15630	35.00	20231114	5.95	N	418470	500	41 억	363682	N	N	1	N	N
69	20240319	131157	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21100	-500	5	-2.31	1126799950	53677	36.38	21500	21500	20850	28050	15150	21600	20992.20	4.34	-3580	22700	22150	21300	20750	19900	22425	21025	42	6450	500	15120	50	1	8388289	1770	10.24	3.07	12	0.64	2060.00	6881.00	57600	20230927	-63.37	15630	20231114	35.00	36000	-41.39	20240119	17110	23.32	20240102	57600	-63.37	20230927	15630	35.00	20231114	5.95	N	418470	500	41 억	363682	N	N	1	N	N
70	20240319	121221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20950	-650	5	-3.01	997151850	47482	32.18	21500	21500	20850	28050	15150	21600	21000.59	4.34	-892	22700	22150	21300	20750	19900	22425	21025	42	6450	500	15120	50	1	8388289	1757	10.17	3.04	12	0.57	2060.00	6881.00	57600	20230927	-63.63	15630	20231114	34.04	36000	-41.81	20240119	17110	22.44	20240102	57600	-63.63	20230927	15630	34.04	20231114	5.95	N	418470	500	41 억	363682	N	N	1	N	N
71	20240319	111229	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20900	-700	5	-3.24	880786750	41923	28.41	21500	21500	20850	28050	15150	21600	21009.59	4.34	560	22700	22150	21300	20750	19900	22425	21025	42	6450	500	15120	50	1	8388289	1753	10.15	3.04	12	0.50	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	17110	22.15	20240102	57600	-63.72	20230927	15630	33.72	20231114	5.95	N	418470	500	41 억	363682	N	N	1	N	N
72	20240319	101230	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21050	-550	5	-2.55	715156900	34001	23.04	21500	21500	20850	28050	15150	21600	21033.36	4.34	529	22700	22150	21300	20750	19900	22425	21025	42	6450	500	15120	50	1	8388289	1766	10.22	3.06	12	0.41	2060.00	6881.00	57600	20230927	-63.45	15630	20231114	34.68	36000	-41.53	20240119	17110	23.03	20240102	57600	-63.45	20230927	15630	34.68	20231114	5.95	N	418470	500	41 억	363682	N	N	1	N	N
73	20240319	091230	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21150	-450	5	-2.08	133308650	6284	4.26	21500	21500	21050	28050	15150	21600	21213.80	4.34	-1315	22700	22150	21300	20750	19900	22425	21025	42	6450	500	15120	50	1	8388289	1774	10.27	3.07	12	0.07	2060.00	6881.00	57600	20230927	-63.28	15630	20231114	35.32	36000	-41.25	20240119	17110	23.61	20240102	57600	-63.28	20230927	15630	35.32	20231114	5.95	N	418470	500	41 억	363682	N	N	1	N	N
74	20240318	161221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21600	1200	2	5.88	3135637100	147005	102.05	20450	21850	20450	26500	14300	20400	21330.06	3.99	23800	21400	20900	20650	20150	19900	20775	20025	42	6100	500	14280	50	1	8388289	1812	10.49	3.14	12	1.75	2060.00	6881.00	57600	20230927	-62.50	15630	20231114	38.20	36000	-40.00	20240119	17110	26.24	20240102	57600	-62.50	20230927	15630	38.20	20231114	6.07	N	418470	500	41 억	334875	N	N	1	N	N
75	20240318	151218	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21550	1150	2	5.64	3056820850	143354	99.52	20450	21850	20450	26500	14300	20400	21323.75	3.99	23143	21400	20900	20650	20150	19900	20775	20025	42	6100	500	14280	50	1	8388289	1808	10.46	3.13	12	1.71	2060.00	6881.00	57600	20230927	-62.59	15630	20231114	37.88	36000	-40.14	20240119	17110	25.95	20240102	57600	-62.59	20230927	15630	37.88	20231114	6.07	N	418470	500	41 억	334875	N	N	0	N	N
76	20240318	141220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21550	1150	2	5.64	2780348700	130546	90.62	20450	21850	20450	26500	14300	20400	21298.03	3.99	22889	21400	20900	20650	20150	19900	20775	20025	42	6100	500	14280	50	1	8388289	1808	10.46	3.13	12	1.56	2060.00	6881.00	57600	20230927	-62.59	15630	20231114	37.88	36000	-40.14	20240119	17110	25.95	20240102	57600	-62.59	20230927	15630	37.88	20231114	6.07	N	418470	500	41 억	334875	N	N	0	N	N
77	20240318	131220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21750	1350	2	6.62	2430389100	114331	79.37	20450	21850	20450	26500	14300	20400	21257.68	3.99	22040	21400	20900	20650	20150	19900	20775	20025	42	6100	500	14280	50	1	8388289	1824	10.56	3.16	12	1.36	2060.00	6881.00	57600	20230927	-62.24	15630	20231114	39.16	36000	-39.58	20240119	17110	27.12	20240102	57600	-62.24	20230927	15630	39.16	20231114	6.07	N	418470	500	41 억	334875	N	N	0	N	N
78	20240318	121214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21650	1250	2	6.13	2056685550	97107	67.41	20450	21700	20450	26500	14300	20400	21179.79	3.99	19701	21400	20900	20650	20150	19900	20775	20025	42	6100	500	14280	50	1	8388289	1816	10.51	3.15	12	1.16	2060.00	6881.00	57600	20230927	-62.41	15630	20231114	38.52	36000	-39.86	20240119	17110	26.53	20240102	57600	-62.41	20230927	15630	38.52	20231114	6.07	N	418470	500	41 억	334875	N	N	0	N	N
79	20240318	111224	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21200	800	2	3.92	1349415500	64160	44.54	20450	21400	20450	26500	14300	20400	21032.29	3.99	13901	21400	20900	20650	20150	19900	20775	20025	42	6100	500	14280	50	1	8388289	1778	10.29	3.08	12	0.76	2060.00	6881.00	57600	20230927	-63.19	15630	20231114	35.64	36000	-41.11	20240119	17110	23.90	20240102	57600	-63.19	20230927	15630	35.64	20231114	6.07	N	418470	500	41 억	334875	N	N	0	N	N
80	20240318	101221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21050	650	2	3.19	1074425600	51157	35.51	20450	21400	20450	26500	14300	20400	21002.82	3.99	13873	21400	20900	20650	20150	19900	20775	20025	42	6100	500	14280	50	1	8388289	1766	10.22	3.06	12	0.61	2060.00	6881.00	57600	20230927	-63.45	15630	20231114	34.68	36000	-41.53	20240119	17110	23.03	20240102	57600	-63.45	20230927	15630	34.68	20231114	6.07	N	418470	500	41 억	334875	N	N	0	N	N
81	20240318	091220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20950	550	2	2.70	398381650	19161	13.30	20450	21100	20450	26500	14300	20400	20791.81	3.99	6002	21400	20900	20650	20150	19900	20775	20025	42	6100	500	14280	50	1	8388289	1757	10.17	3.04	12	0.23	2060.00	6881.00	57600	20230927	-63.63	15630	20231114	34.04	36000	-41.81	20240119	17110	22.44	20240102	57600	-63.63	20230927	15630	34.04	20231114	6.07	N	418470	500	41 억	334875	N	N	0	N	N
82	20240315	161205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20400	-950	5	-4.45	2955380750	143171	174.82	20950	21150	20400	27750	14950	21350	20642.44	3.96	3063	22316	21832	21366	20882	20416	21600	20650	42	6400	500	14940	50	1	8388289	1711	9.90	2.96	12	1.71	2060.00	6881.00	57600	20230927	-64.58	15630	20231114	30.52	36000	-43.33	20240119	17110	19.23	20240102	57600	-64.58	20230927	15630	30.52	20231114	6.04	N	418470	500	41 억	331881	N	N	1	N	N
83	20240315	151127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20450	-900	5	-4.22	2624930700	126991	155.06	20950	21150	20400	27750	14950	21350	20669.63	3.96	2095	22316	21832	21366	20882	20416	21600	20650	42	6400	500	14940	50	1	8388289	1715	9.93	2.97	12	1.51	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	17110	19.52	20240102	57600	-64.50	20230927	15630	30.84	20231114	6.04	N	418470	500	41 억	331881	N	N	1	N	N
84	20240315	141102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20450	-900	5	-4.22	2224998650	107462	131.21	20950	21150	20400	27750	14950	21350	20704.33	3.96	815	22316	21832	21366	20882	20416	21600	20650	42	6400	500	14940	50	1	8388289	1715	9.93	2.97	12	1.28	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	17110	19.52	20240102	57600	-64.50	20230927	15630	30.84	20231114	6.04	N	418470	500	41 억	331881	N	N	1	N	N
85	20240315	131208	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20650	-700	5	-3.28	1939058350	93545	114.22	20950	21150	20400	27750	14950	21350	20727.90	3.96	-1152	22316	21832	21366	20882	20416	21600	20650	42	6400	500	14940	50	1	8388289	1732	10.02	3.00	12	1.12	2060.00	6881.00	57600	20230927	-64.15	15630	20231114	32.12	36000	-42.64	20240119	17110	20.69	20240102	57600	-64.15	20230927	15630	32.12	20231114	6.04	N	418470	500	41 억	331881	N	N	1	N	N
86	20240315	121207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20500	-850	5	-3.98	1711716200	82487	100.72	20950	21150	20400	27750	14950	21350	20750.56	3.96	12	22316	21832	21366	20882	20416	21600	20650	42	6400	500	14940	50	1	8388289	1720	9.95	2.98	12	0.98	2060.00	6881.00	57600	20230927	-64.41	15630	20231114	31.16	36000	-43.06	20240119	17110	19.81	20240102	57600	-64.41	20230927	15630	31.16	20231114	6.04	N	418470	500	41 억	331881	N	N	1	N	N
87	20240315	111204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20900	-450	5	-2.11	1058193200	50806	62.04	20950	21150	20700	27750	14950	21350	20827.00	3.96	5829	22316	21832	21366	20882	20416	21600	20650	42	6400	500	14940	50	1	8388289	1753	10.15	3.04	12	0.61	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	17110	22.15	20240102	57600	-63.72	20230927	15630	33.72	20231114	6.04	N	418470	500	41 억	331881	N	N	1	N	N
88	20240315	101210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20800	-550	5	-2.58	908890200	43645	53.29	20950	21150	20700	27750	14950	21350	20823.31	3.96	5377	22316	21832	21366	20882	20416	21600	20650	42	6400	500	14940	50	1	8388289	1745	10.10	3.02	12	0.52	2060.00	6881.00	57600	20230927	-63.89	15630	20231114	33.08	36000	-42.22	20240119	17110	21.57	20240102	57600	-63.89	20230927	15630	33.08	20231114	6.04	N	418470	500	41 억	331881	N	N	1	N	N
89	20240315	091216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21000	-350	5	-1.64	269878600	12918	15.77	20950	21150	20700	27750	14950	21350	20887.81	3.96	-2084	22316	21832	21366	20882	20416	21600	20650	42	6400	500	14940	50	1	8388289	1762	10.19	3.05	12	0.15	2060.00	6881.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	17110	22.74	20240102	57600	-63.54	20230927	15630	34.36	20231114	6.04	N	418470	500	41 억	331881	N	N	1	N	N
90	20240314	161153	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21350	-100	5	-0.47	1725521450	81467	34.90	21600	21850	20900	27850	15050	21450	21178.99	3.83	9837	24183	22816	22083	20716	19983	22450	20350	42	6400	500	15010	50	1	8388289	1791	10.36	3.10	12	0.97	2060.00	6881.00	57600	20230927	-62.93	15630	20231114	36.60	36000	-40.69	20240119	17110	24.78	20240102	57600	-62.93	20230927	15630	36.60	20231114	6.05	N	418470	500	41 억	321079	N	N	1	N	N
91	20240314	151200	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21200	-250	5	-1.17	1651142250	77977	33.40	21600	21850	20900	27850	15050	21450	21173.18	3.83	9093	24183	22816	22083	20716	19983	22450	20350	42	6400	500	15010	50	1	8388289	1778	10.29	3.08	12	0.93	2060.00	6881.00	57600	20230927	-63.19	15630	20231114	35.64	36000	-41.11	20240119	17110	23.90	20240102	57600	-63.19	20230927	15630	35.64	20231114	6.05	N	418470	500	41 억	321079	N	N	0	N	N
92	20240314	141159	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21300	-150	5	-0.70	1454634250	68756	29.45	21600	21850	20900	27850	15050	21450	21154.58	3.83	8655	24183	22816	22083	20716	19983	22450	20350	42	6400	500	15010	50	1	8388289	1787	10.34	3.10	12	0.82	2060.00	6881.00	57600	20230927	-63.02	15630	20231114	36.28	36000	-40.83	20240119	17110	24.49	20240102	57600	-63.02	20230927	15630	36.28	20231114	6.05	N	418470	500	41 억	321079	N	N	0	N	N
93	20240314	131156	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21200	-250	5	-1.17	1359349700	64265	27.53	21600	21850	20900	27850	15050	21450	21150.21	3.83	7415	24183	22816	22083	20716	19983	22450	20350	42	6400	500	15010	50	1	8388289	1778	10.29	3.08	12	0.77	2060.00	6881.00	57600	20230927	-63.19	15630	20231114	35.64	36000	-41.11	20240119	17110	23.90	20240102	57600	-63.19	20230927	15630	35.64	20231114	6.05	N	418470	500	41 억	321079	N	N	0	N	N
94	20240314	121158	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21250	-200	5	-0.93	1275992500	60342	25.85	21600	21850	20900	27850	15050	21450	21143.78	3.83	8162	24183	22816	22083	20716	19983	22450	20350	42	6400	500	15010	50	1	8388289	1783	10.32	3.09	12	0.72	2060.00	6881.00	57600	20230927	-63.11	15630	20231114	35.96	36000	-40.97	20240119	17110	24.20	20240102	57600	-63.11	20230927	15630	35.96	20231114	6.05	N	418470	500	41 억	321079	N	N	0	N	N
95	20240314	111158	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21150	-300	5	-1.40	1139865700	53909	23.09	21600	21850	20900	27850	15050	21450	21141.75	3.83	6735	24183	22816	22083	20716	19983	22450	20350	42	6400	500	15010	50	1	8388289	1774	10.27	3.07	12	0.64	2060.00	6881.00	57600	20230927	-63.28	15630	20231114	35.32	36000	-41.25	20240119	17110	23.61	20240102	57600	-63.28	20230927	15630	35.32	20231114	6.05	N	418470	500	41 억	321079	N	N	0	N	N
96	20240314	101208	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21100	-350	5	-1.63	664655650	31285	13.40	21600	21850	20900	27850	15050	21450	21242.27	3.83	2381	24183	22816	22083	20716	19983	22450	20350	42	6400	500	15010	50	1	8388289	1770	10.24	3.07	12	0.37	2060.00	6881.00	57600	20230927	-63.37	15630	20231114	35.00	36000	-41.39	20240119	17110	23.32	20240102	57600	-63.37	20230927	15630	35.00	20231114	6.05	N	418470	500	41 억	321079	N	N	0	N	N
97	20240314	091203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21400	-50	5	-0.23	166874250	7715	3.30	21600	21850	21350	27850	15050	21450	21640.70	3.83	-1796	24183	22816	22083	20716	19983	22450	20350	42	6400	500	15010	50	1	8388289	1795	10.39	3.11	12	0.09	2060.00	6881.00	57600	20230927	-62.85	15630	20231114	36.92	36000	-40.56	20240119	17110	25.07	20240102	57600	-62.85	20230927	15630	36.92	20231114	6.05	N	418470	500	41 억	321079	N	N	0	N	N
98	20240313	161142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21450	-800	5	-3.60	5196673850	231392	305.75	22800	23450	21350	28900	15600	22250	22460.52	4.25	-40540	22816	22532	22166	21882	21516	22675	22025	42	6650	500	15570	50	1	8388289	1799	10.41	3.12	12	2.76	2060.00	6881.00	57600	20230927	-62.76	15630	20231114	37.24	36000	-40.42	20240119	17110	25.37	20240102	57600	-62.76	20230927	15630	37.24	20231114	6.10	N	418470	500	41 억	356731	N	N	13	N	N
99	20240313	151149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21500	-750	5	-3.37	5034114250	223818	295.75	22800	23450	21350	28900	15600	22250	22492.00	4.25	-39625	22816	22532	22166	21882	21516	22675	22025	42	6650	500	15570	50	1	8388289	1803	10.44	3.12	12	2.67	2060.00	6881.00	57600	20230927	-62.67	15630	20231114	37.56	36000	-40.28	20240119	17110	25.66	20240102	57600	-62.67	20230927	15630	37.56	20231114	6.10	N	418470	500	41 억	356731	N	N	13	N	N
100	20240313	141146	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21600	-650	5	-2.92	4514401450	199620	263.77	22800	23450	21450	28900	15600	22250	22614.98	4.25	-37776	22816	22532	22166	21882	21516	22675	22025	42	6650	500	15570	50	1	8388289	1812	10.49	3.14	12	2.38	2060.00	6881.00	57600	20230927	-62.50	15630	20231114	38.20	36000	-40.00	20240119	17110	26.24	20240102	57600	-62.50	20230927	15630	38.20	20231114	6.10	N	418470	500	41 억	356731	N	N	13	N	N
101	20240313	131156	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22000	-250	5	-1.12	3821157450	167610	221.47	22800	23450	21950	28900	15600	22250	22797.91	4.25	-31143	22816	22532	22166	21882	21516	22675	22025	42	6650	500	15570	50	1	8388289	1845	10.68	3.20	12	2.00	2060.00	6881.00	57600	20230927	-61.81	15630	20231114	40.75	36000	-38.89	20240119	17110	28.58	20240102	57600	-61.81	20230927	15630	40.75	20231114	6.10	N	418470	500	41 억	356731	N	N	13	N	N
102	20240313	121149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22100	-150	5	-0.67	3488635300	152506	201.52	22800	23450	22050	28900	15600	22250	22875.40	4.25	-24285	22816	22532	22166	21882	21516	22675	22025	42	6650	500	15570	50	1	8388289	1854	10.73	3.21	12	1.82	2060.00	6881.00	57600	20230927	-61.63	15630	20231114	41.39	36000	-38.61	20240119	17110	29.16	20240102	57600	-61.63	20230927	15630	41.39	20231114	6.10	N	418470	500	41 억	356731	N	N	13	N	N
103	20240313	111144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22300	50	2	0.22	3126399600	136172	179.93	22800	23450	22200	28900	15600	22250	22959.20	4.25	-12836	22816	22532	22166	21882	21516	22675	22025	42	6650	500	15570	50	1	8388289	1871	10.83	3.24	12	1.62	2060.00	6881.00	57600	20230927	-61.28	15630	20231114	42.67	36000	-38.06	20240119	17110	30.33	20240102	57600	-61.28	20230927	15630	42.67	20231114	6.10	N	418470	500	41 억	356731	N	N	13	N	N
104	20240313	101143	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22750	500	2	2.25	2421470600	104684	138.33	22800	23450	22500	28900	15600	22250	23131.24	4.25	-4992	22816	22532	22166	21882	21516	22675	22025	42	6650	500	15570	50	1	8388289	1908	11.04	3.31	12	1.25	2060.00	6881.00	57600	20230927	-60.50	15630	20231114	45.55	36000	-36.81	20240119	17110	32.96	20240102	57600	-60.50	20230927	15630	45.55	20231114	6.10	N	418470	500	41 억	356731	N	N	13	N	N
105	20240313	091153	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23300	1050	2	4.72	626083250	27234	35.99	22800	23300	22500	28900	15600	22250	22989.03	4.25	5316	22816	22532	22166	21882	21516	22675	22025	42	6650	500	15570	50	1	8388289	1954	11.31	3.39	12	0.32	2060.00	6881.00	57600	20230927	-59.55	15630	20231114	49.07	36000	-35.28	20240119	17110	36.18	20240102	57600	-59.55	20230927	15630	49.07	20231114	6.10	N	418470	500	41 억	356731	N	N	13	N	N
106	20240312	161133	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22250	150	2	0.68	1657331200	75178	50.05	22100	22450	21800	28700	15500	22100	22044.33	4.33	-6615	23633	22866	22333	21566	21033	22600	21300	42	6600	500	15470	50	1	8388289	1866	10.80	3.23	12	0.90	2060.00	6881.00	57600	20230927	-61.37	15630	20231114	42.35	36000	-38.19	20240119	17110	30.04	20240102	57600	-61.37	20230927	15630	42.35	20231114	6.04	N	418470	500	41 억	363198	N	N	13	N	N
107	20240312	151131	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22300	200	2	0.90	1523744700	69177	46.06	22100	22450	21800	28700	15500	22100	22026.15	4.33	-4897	23633	22866	22333	21566	21033	22600	21300	42	6600	500	15470	50	1	8388289	1871	10.83	3.24	12	0.82	2060.00	6881.00	57600	20230927	-61.28	15630	20231114	42.67	36000	-38.06	20240119	17110	30.33	20240102	57600	-61.28	20230927	15630	42.67	20231114	6.04	N	418470	500	41 억	363198	N	N	3	N	N
108	20240312	141122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22100	0	3	0.00	1360902600	61840	41.17	22100	22450	21800	28700	15500	22100	22005.97	4.33	-3323	23633	22866	22333	21566	21033	22600	21300	42	6600	500	15470	50	1	8388289	1854	10.73	3.21	12	0.74	2060.00	6881.00	57600	20230927	-61.63	15630	20231114	41.39	36000	-38.61	20240119	17110	29.16	20240102	57600	-61.63	20230927	15630	41.39	20231114	6.04	N	418470	500	41 억	363198	N	N	3	N	N
109	20240312	131038	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21850	-250	5	-1.13	1213038050	55088	36.68	22100	22450	21800	28700	15500	22100	22019.17	4.33	-2922	23633	22866	22333	21566	21033	22600	21300	42	6600	500	15470	50	1	8388289	1833	10.61	3.18	12	0.66	2060.00	6881.00	57600	20230927	-62.07	15630	20231114	39.80	36000	-39.31	20240119	17110	27.70	20240102	57600	-62.07	20230927	15630	39.80	20231114	6.04	N	418470	500	41 억	363198	N	N	3	N	N
110	20240312	121136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21900	-200	5	-0.90	1035729450	46990	31.29	22100	22450	21850	28700	15500	22100	22040.77	4.33	-3571	23633	22866	22333	21566	21033	22600	21300	42	6600	500	15470	50	1	8388289	1837	10.63	3.18	12	0.56	2060.00	6881.00	57600	20230927	-61.98	15630	20231114	40.12	36000	-39.17	20240119	17110	28.00	20240102	57600	-61.98	20230927	15630	40.12	20231114	6.04	N	418470	500	41 억	363198	N	N	3	N	N
111	20240312	111132	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22250	150	2	0.68	837620650	37966	25.28	22100	22450	21850	28700	15500	22100	22061.82	4.33	-888	23633	22866	22333	21566	21033	22600	21300	42	6600	500	15470	50	1	8388289	1866	10.80	3.23	12	0.45	2060.00	6881.00	57600	20230927	-61.37	15630	20231114	42.35	36000	-38.19	20240119	17110	30.04	20240102	57600	-61.37	20230927	15630	42.35	20231114	6.04	N	418470	500	41 억	363198	N	N	3	N	N
112	20240312	101134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22150	50	2	0.23	614187450	27868	18.55	22100	22450	21850	28700	15500	22100	22037.90	4.33	-2915	23633	22866	22333	21566	21033	22600	21300	42	6600	500	15470	50	1	8388289	1858	10.75	3.22	12	0.33	2060.00	6881.00	57600	20230927	-61.55	15630	20231114	41.71	36000	-38.47	20240119	17110	29.46	20240102	57600	-61.55	20230927	15630	41.71	20231114	6.04	N	418470	500	41 억	363198	N	N	3	N	N
113	20240312	091131	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21900	-200	5	-0.90	208963900	9477	6.31	22100	22450	21850	28700	15500	22100	22046.37	4.33	-1715	23633	22866	22333	21566	21033	22600	21300	42	6600	500	15470	50	1	8388289	1837	10.63	3.18	12	0.11	2060.00	6881.00	57600	20230927	-61.98	15630	20231114	40.12	36000	-39.17	20240119	17110	28.00	20240102	57600	-61.98	20230927	15630	40.12	20231114	6.04	N	418470	500	41 억	363198	N	N	3	N	N
114	20240311	161128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22100	-300	5	-1.34	3375031150	149628	57.69	22300	23100	21800	29100	15700	22400	22558.13	4.45	-10432	23933	23166	22283	21516	20633	23550	21900	42	6700	500	15680	50	1	8388289	1854	10.73	3.21	12	1.78	2060.00	6881.00	57600	20230927	-61.63	15630	20231114	41.39	36000	-38.61	20240119	17110	29.16	20240102	57600	-61.63	20230927	15630	41.39	20231114	5.81	N	418470	500	41 억	373344	N	N	0	N	N
115	20240311	151126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22350	-50	5	-0.22	3208411700	142109	54.79	22300	23100	21800	29100	15700	22400	22577.17	4.45	-10857	23933	23166	22283	21516	20633	23550	21900	42	6700	500	15680	50	1	8388289	1875	10.85	3.25	12	1.69	2060.00	6881.00	57600	20230927	-61.20	15630	20231114	42.99	36000	-37.92	20240119	17110	30.63	20240102	57600	-61.20	20230927	15630	42.99	20231114	5.81	N	418470	500	41 억	373344	N	N	0	N	N
116	20240311	141123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22600	200	2	0.89	2700777650	119391	46.03	22300	23100	21800	29100	15700	22400	22621.35	4.45	-10446	23933	23166	22283	21516	20633	23550	21900	42	6700	500	15680	50	1	8388289	1896	10.97	3.28	12	1.42	2060.00	6881.00	57600	20230927	-60.76	15630	20231114	44.59	36000	-37.22	20240119	17110	32.09	20240102	57600	-60.76	20230927	15630	44.59	20231114	5.81	N	418470	500	41 억	373344	N	N	0	N	N
117	20240311	131123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22350	-50	5	-0.22	2527228000	111661	43.05	22300	23100	21800	29100	15700	22400	22633.12	4.45	-10621	23933	23166	22283	21516	20633	23550	21900	42	6700	500	15680	50	1	8388289	1875	10.85	3.25	12	1.33	2060.00	6881.00	57600	20230927	-61.20	15630	20231114	42.99	36000	-37.92	20240119	17110	30.63	20240102	57600	-61.20	20230927	15630	42.99	20231114	5.81	N	418470	500	41 억	373344	N	N	0	N	N
118	20240311	121127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22700	300	2	1.34	2131700400	94066	36.27	22300	23100	21800	29100	15700	22400	22661.86	4.45	-7316	23933	23166	22283	21516	20633	23550	21900	42	6700	500	15680	50	1	8388289	1904	11.02	3.30	12	1.12	2060.00	6881.00	57600	20230927	-60.59	15630	20231114	45.23	36000	-36.94	20240119	17110	32.67	20240102	57600	-60.59	20230927	15630	45.23	20231114	5.81	N	418470	500	41 억	373344	N	N	0	N	N
119	20240311	111120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22700	300	2	1.34	1961490950	86582	33.38	22300	23100	21800	29100	15700	22400	22654.83	4.45	-3629	23933	23166	22283	21516	20633	23550	21900	42	6700	500	15680	50	1	8388289	1904	11.02	3.30	12	1.03	2060.00	6881.00	57600	20230927	-60.59	15630	20231114	45.23	36000	-36.94	20240119	17110	32.67	20240102	57600	-60.59	20230927	15630	45.23	20231114	5.81	N	418470	500	41 억	373344	N	N	0	N	N
120	20240311	101111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22800	400	2	1.79	1347730250	59825	23.06	22300	22950	21800	29100	15700	22400	22527.96	4.45	-6935	23933	23166	22283	21516	20633	23550	21900	42	6700	500	15680	50	1	8388289	1913	11.07	3.31	12	0.71	2060.00	6881.00	57600	20230927	-60.42	15630	20231114	45.87	36000	-36.67	20240119	17110	33.26	20240102	57600	-60.42	20230927	15630	45.87	20231114	5.81	N	418470	500	41 억	373344	N	N	0	N	N
121	20240311	091115	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22100	-300	5	-1.34	344118050	15608	6.02	22300	22350	21800	29100	15700	22400	22046.68	4.45	-153	23933	23166	22283	21516	20633	23550	21900	42	6700	500	15680	50	1	8388289	1854	10.73	3.21	12	0.19	2060.00	6881.00	57600	20230927	-61.63	15630	20231114	41.39	36000	-38.61	20240119	17110	29.16	20240102	57600	-61.63	20230927	15630	41.39	20231114	5.81	N	418470	500	41 억	373344	N	N	0	N	N
122	20240308	161120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22400	1050	2	4.92	5816408600	258606	113.12	21450	23050	21400	27750	14950	21350	22494.16	4.54	-7330	23050	22200	21250	20400	19450	22625	20825	42	6400	500	14940	50	1	8388289	1879	10.87	3.26	12	3.08	2060.00	6881.00	57600	20230927	-61.11	15630	20231114	43.31	36000	-37.78	20240119	17110	30.92	20240102	57600	-61.11	20230927	15630	43.31	20231114	6.10	N	418470	500	41 억	381147	N	N	0	N	N
123	20240308	151119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22450	1100	2	5.15	5633120700	250428	109.55	21450	23050	21400	27750	14950	21350	22496.61	4.54	-7582	23050	22200	21250	20400	19450	22625	20825	42	6400	500	14940	50	1	8388289	1883	10.90	3.26	12	2.99	2060.00	6881.00	57600	20230927	-61.02	15630	20231114	43.63	36000	-37.64	20240119	17110	31.21	20240102	57600	-61.02	20230927	15630	43.63	20231114	6.10	N	418470	500	41 억	381147	N	N	0	N	N
124	20240308	141112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22700	1350	2	6.32	5216736950	231997	101.48	21450	23050	21400	27750	14950	21350	22489.06	4.54	-4746	23050	22200	21250	20400	19450	22625	20825	42	6400	500	14940	50	1	8388289	1904	11.02	3.30	12	2.77	2060.00	6881.00	57600	20230927	-60.59	15630	20231114	45.23	36000	-36.94	20240119	17110	32.67	20240102	57600	-60.59	20230927	15630	45.23	20231114	6.10	N	418470	500	41 억	381147	N	N	0	N	N
125	20240308	131105	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22800	1450	2	6.79	4750390450	211457	92.50	21450	23050	21400	27750	14950	21350	22468.09	4.54	3351	23050	22200	21250	20400	19450	22625	20825	42	6400	500	14940	50	1	8388289	1913	11.07	3.31	12	2.52	2060.00	6881.00	57600	20230927	-60.42	15630	20231114	45.87	36000	-36.67	20240119	17110	33.26	20240102	57600	-60.42	20230927	15630	45.87	20231114	6.10	N	418470	500	41 억	381147	N	N	0	N	N
126	20240308	121112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22450	1100	2	5.15	4419484350	196851	86.11	21450	23050	21400	27750	14950	21350	22454.15	4.54	5147	23050	22200	21250	20400	19450	22625	20825	42	6400	500	14940	50	1	8388289	1883	10.90	3.26	12	2.35	2060.00	6881.00	57600	20230927	-61.02	15630	20231114	43.63	36000	-37.64	20240119	17110	31.21	20240102	57600	-61.02	20230927	15630	43.63	20231114	6.10	N	418470	500	41 억	381147	N	N	0	N	N
127	20240308	111113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22800	1450	2	6.79	3976435750	177292	77.55	21450	23050	21400	27750	14950	21350	22432.26	4.54	7849	23050	22200	21250	20400	19450	22625	20825	42	6400	500	14940	50	1	8388289	1913	11.07	3.31	12	2.11	2060.00	6881.00	57600	20230927	-60.42	15630	20231114	45.87	36000	-36.67	20240119	17110	33.26	20240102	57600	-60.42	20230927	15630	45.87	20231114	6.10	N	418470	500	41 억	381147	N	N	0	N	N
128	20240308	101108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22450	1100	2	5.15	2259168550	101868	44.56	21450	22650	21400	27750	14950	21350	22182.12	4.54	10400	23050	22200	21250	20400	19450	22625	20825	42	6400	500	14940	50	1	8388289	1883	10.90	3.26	12	1.21	2060.00	6881.00	57600	20230927	-61.02	15630	20231114	43.63	36000	-37.64	20240119	17110	31.21	20240102	57600	-61.02	20230927	15630	43.63	20231114	6.10	N	418470	500	41 억	381147	N	N	0	N	N
129	20240308	091107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21900	550	2	2.58	428875300	19643	8.59	21450	22050	21400	27750	14950	21350	21848.12	4.54	3237	23050	22200	21250	20400	19450	22625	20825	42	6400	500	14940	50	1	8388289	1837	10.63	3.18	12	0.23	2060.00	6881.00	57600	20230927	-61.98	15630	20231114	40.12	36000	-39.17	20240119	17110	28.00	20240102	57600	-61.98	20230927	15630	40.12	20231114	6.10	N	418470	500	41 억	381147	N	N	0	N	N
130	20240307	161108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21350	650	2	3.14	4773738600	224715	109.44	20850	22100	20300	26900	14500	20700	21243.33	4.64	-6707	22000	21350	21000	20350	20000	21175	20175	42	6200	500	14490	50	1	8388289	1791	10.50	18.60	12	2.68	2033.00	1148.00	57600	20230927	-62.93	15630	20231114	36.60	36000	-40.69	20240119	17110	24.78	20240102	57600	-62.93	20230927	15630	36.60	20231114	5.91	N	418470	500	41 억	389175	N	N	0	N	N
131	20240307	151049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21400	700	2	3.38	4533778350	213501	103.98	20850	22100	20300	26900	14500	20700	21235.40	4.64	-6246	22000	21350	21000	20350	20000	21175	20175	42	6200	500	14490	50	1	8388289	1795	10.53	18.64	12	2.55	2033.00	1148.00	57600	20230927	-62.85	15630	20231114	36.92	36000	-40.56	20240119	17110	25.07	20240102	57600	-62.85	20230927	15630	36.92	20231114	5.91	N	418470	500	41 억	389175	N	N	0	N	N
132	20240307	141043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21250	550	2	2.66	4054271300	191039	93.04	20850	22100	20300	26900	14500	20700	21222.22	4.64	-6239	22000	21350	21000	20350	20000	21175	20175	42	6200	500	14490	50	1	8388289	1783	10.45	18.51	12	2.28	2033.00	1148.00	57600	20230927	-63.11	15630	20231114	35.96	36000	-40.97	20240119	17110	24.20	20240102	57600	-63.11	20230927	15630	35.96	20231114	5.91	N	418470	500	41 억	389175	N	N	0	N	N
133	20240307	131056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21400	700	2	3.38	3860490700	181927	88.60	20850	22100	20300	26900	14500	20700	21220.00	4.64	-4785	22000	21350	21000	20350	20000	21175	20175	42	6200	500	14490	50	1	8388289	1795	10.53	18.64	12	2.17	2033.00	1148.00	57600	20230927	-62.85	15630	20231114	36.92	36000	-40.56	20240119	17110	25.07	20240102	57600	-62.85	20230927	15630	36.92	20231114	5.91	N	418470	500	41 억	389175	N	N	0	N	N
134	20240307	121101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21000	300	2	1.45	3567098850	168043	81.84	20850	22100	20300	26900	14500	20700	21227.30	4.64	-4268	22000	21350	21000	20350	20000	21175	20175	42	6200	500	14490	50	1	8388289	1762	10.33	18.29	12	2.00	2033.00	1148.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	17110	22.74	20240102	57600	-63.54	20230927	15630	34.36	20231114	5.91	N	418470	500	41 억	389175	N	N	0	N	N
135	20240307	111108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21400	700	2	3.38	3200947250	150707	73.40	20850	22100	20300	26900	14500	20700	21239.54	4.64	-1825	22000	21350	21000	20350	20000	21175	20175	42	6200	500	14490	50	1	8388289	1795	10.53	18.64	12	1.80	2033.00	1148.00	57600	20230927	-62.85	15630	20231114	36.92	36000	-40.56	20240119	17110	25.07	20240102	57600	-62.85	20230927	15630	36.92	20231114	5.91	N	418470	500	41 억	389175	N	N	0	N	N
136	20240307	101100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21300	600	2	2.90	1515700100	72713	35.41	20850	21300	20300	26900	14500	20700	20844.97	4.64	-4894	22000	21350	21000	20350	20000	21175	20175	42	6200	500	14490	50	1	8388289	1787	10.48	18.55	12	0.87	2033.00	1148.00	57600	20230927	-63.02	15630	20231114	36.28	36000	-40.83	20240119	17110	24.49	20240102	57600	-63.02	20230927	15630	36.28	20231114	5.91	N	418470	500	41 억	389175	N	N	0	N	N
137	20240307	091102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20500	-200	5	-0.97	383897800	18599	9.06	20850	20850	20450	26900	14500	20700	20640.78	4.64	-7690	22000	21350	21000	20350	20000	21175	20175	42	6200	500	14490	50	1	8388289	1720	10.08	17.86	12	0.22	2033.00	1148.00	57600	20230927	-64.41	15630	20231114	31.16	36000	-43.06	20240119	17110	19.81	20240102	57600	-64.41	20230927	15630	31.16	20231114	5.91	N	418470	500	41 억	389175	N	N	0	N	N
138	20240306	161052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20700	-750	5	-3.50	4220060750	200295	96.33	21250	21650	20650	27850	15050	21450	21070.09	4.40	14837	22083	21766	21283	20966	20483	21525	20725	42	6400	500	15010	50	1	8388289	1736	10.18	18.03	12	2.39	2033.00	1148.00	57600	20230927	-64.06	15630	20231114	32.44	36000	-42.50	20240119	17110	20.98	20240102	57600	-64.06	20230927	15630	32.44	20231114	6.08	N	418470	500	41 억	369379	N	N	179	N	N
139	20240306	151055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20800	-650	5	-3.03	3897163600	184710	88.83	21250	21650	20700	27850	15050	21450	21098.82	4.40	9751	22083	21766	21283	20966	20483	21525	20725	42	6400	500	15010	50	1	8388289	1745	10.23	18.12	12	2.20	2033.00	1148.00	57600	20230927	-63.89	15630	20231114	33.08	36000	-42.22	20240119	17110	21.57	20240102	57600	-63.89	20230927	15630	33.08	20231114	6.08	N	418470	500	41 억	369379	N	N	179	N	N
140	20240306	141102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20700	-750	5	-3.50	2968396950	140202	67.43	21250	21650	20700	27850	15050	21450	21172.29	4.40	22	22083	21766	21283	20966	20483	21525	20725	42	6400	500	15010	50	1	8388289	1736	10.18	18.03	12	1.67	2033.00	1148.00	57600	20230927	-64.06	15630	20231114	32.44	36000	-42.50	20240119	17110	20.98	20240102	57600	-64.06	20230927	15630	32.44	20231114	6.08	N	418470	500	41 억	369379	N	N	179	N	N
141	20240306	131102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	20950	-500	5	-2.33	2318206900	109004	52.42	21250	21650	20900	27850	15050	21450	21267.17	4.40	-5028	22083	21766	21283	20966	20483	21525	20725	42	6400	500	15010	50	1	8388289	1757	10.30	18.25	12	1.30	2033.00	1148.00	57600	20230927	-63.63	15630	20231114	34.04	36000	-41.81	20240119	17110	22.44	20240102	57600	-63.63	20230927	15630	34.04	20231114	6.08	N	418470	500	41 억	369379	N	N	179	N	N
142	20240306	121100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21200	-250	5	-1.17	1672094700	78309	37.66	21250	21650	21100	27850	15050	21450	21352.52	4.40	-4737	22083	21766	21283	20966	20483	21525	20725	42	6400	500	15010	50	1	8388289	1778	10.43	18.47	12	0.93	2033.00	1148.00	57600	20230927	-63.19	15630	20231114	35.64	36000	-41.11	20240119	17110	23.90	20240102	57600	-63.19	20230927	15630	35.64	20231114	6.08	N	418470	500	41 억	369379	N	N	179	N	N
143	20240306	111058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21300	-150	5	-0.70	1386255050	64877	31.20	21250	21650	21100	27850	15050	21450	21367.43	4.40	2876	22083	21766	21283	20966	20483	21525	20725	42	6400	500	15010	50	1	8388289	1787	10.48	18.55	12	0.77	2033.00	1148.00	57600	20230927	-63.02	15630	20231114	36.28	36000	-40.83	20240119	17110	24.49	20240102	57600	-63.02	20230927	15630	36.28	20231114	6.08	N	418470	500	41 억	369379	N	N	179	N	N
144	20240306	101034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21300	-150	5	-0.70	1017161850	47578	22.88	21250	21650	21100	27850	15050	21450	21378.83	4.40	-1634	22083	21766	21283	20966	20483	21525	20725	42	6400	500	15010	50	1	8388289	1787	10.48	18.55	12	0.57	2033.00	1148.00	57600	20230927	-63.02	15630	20231114	36.28	36000	-40.83	20240119	17110	24.49	20240102	57600	-63.02	20230927	15630	36.28	20231114	6.08	N	418470	500	41 억	369379	N	N	179	N	N
145	20240306	091054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21250	-200	5	-0.93	216991850	10177	4.89	21250	21650	21100	27850	15050	21450	21321.79	4.40	-452	22083	21766	21283	20966	20483	21525	20725	42	6400	500	15010	50	1	8388289	1783	10.45	18.51	12	0.12	2033.00	1148.00	57600	20230927	-63.11	15630	20231114	35.96	36000	-40.97	20240119	17110	24.20	20240102	57600	-63.11	20230927	15630	35.96	20231114	6.08	N	418470	500	41 억	369379	N	N	179	N	N
146	20240305	161046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21450	-200	5	-0.92	4380876850	206473	93.88	21500	21600	20800	28100	15200	21650	21217.13	4.42	-1596	23416	22532	21916	21032	20416	22225	20725	42	6450	500	15150	50	1	8388289	1799	10.55	18.68	12	2.46	2033.00	1148.00	57600	20230927	-62.76	15630	20231114	37.24	36000	-40.42	20240119	17110	25.37	20240102	57600	-62.76	20230927	15630	37.24	20231114	6.11	N	418470	500	41 억	371052	N	N	179	N	N
147	20240305	151047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21600	-50	5	-0.23	4228877000	199389	90.66	21500	21600	20800	28100	15200	21650	21208.74	4.42	-534	23416	22532	21916	21032	20416	22225	20725	42	6450	500	15150	50	1	8388289	1812	10.62	18.82	12	2.38	2033.00	1148.00	57600	20230927	-62.50	15630	20231114	38.20	36000	-40.00	20240119	17110	26.24	20240102	57600	-62.50	20230927	15630	38.20	20231114	6.11	N	418470	500	41 억	371052	N	N	0	N	N
148	20240305	141036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21400	-250	5	-1.15	3640618550	171982	78.19	21500	21600	20800	28100	15200	21650	21168.04	4.42	8433	23416	22532	21916	21032	20416	22225	20725	42	6450	500	15150	50	1	8388289	1795	10.53	18.64	12	2.05	2033.00	1148.00	57600	20230927	-62.85	15630	20231114	36.92	36000	-40.56	20240119	17110	25.07	20240102	57600	-62.85	20230927	15630	36.92	20231114	6.11	N	418470	500	41 억	371052	N	N	0	N	N
149	20240305	131038	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21500	-150	5	-0.69	3400106300	160758	73.09	21500	21600	20800	28100	15200	21650	21149.84	4.42	11976	23416	22532	21916	21032	20416	22225	20725	42	6450	500	15150	50	1	8388289	1803	10.58	18.73	12	1.92	2033.00	1148.00	57600	20230927	-62.67	15630	20231114	37.56	36000	-40.28	20240119	17110	25.66	20240102	57600	-62.67	20230927	15630	37.56	20231114	6.11	N	418470	500	41 억	371052	N	N	0	N	N
150	20240305	121041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21300	-350	5	-1.62	3049837450	144449	65.68	21500	21550	20800	28100	15200	21650	21112.85	4.42	10990	23416	22532	21916	21032	20416	22225	20725	42	6450	500	15150	50	1	8388289	1787	10.48	18.55	12	1.72	2033.00	1148.00	57600	20230927	-63.02	15630	20231114	36.28	36000	-40.83	20240119	17110	24.49	20240102	57600	-63.02	20230927	15630	36.28	20231114	6.11	N	418470	500	41 억	371052	N	N	0	N	N
151	20240305	111041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21100	-550	5	-2.54	2814607000	133312	60.61	21500	21550	20800	28100	15200	21650	21112.12	4.42	7571	23416	22532	21916	21032	20416	22225	20725	42	6450	500	15150	50	1	8388289	1770	10.38	18.38	12	1.59	2033.00	1148.00	57600	20230927	-63.37	15630	20231114	35.00	36000	-41.39	20240119	17110	23.32	20240102	57600	-63.37	20230927	15630	35.00	20231114	6.11	N	418470	500	41 억	371052	N	N	0	N	N
152	20240305	101037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21450	-200	5	-0.92	2161318750	102515	46.61	21500	21550	20800	28100	15200	21650	21081.84	4.42	6887	23416	22532	21916	21032	20416	22225	20725	42	6450	500	15150	50	1	8388289	1799	10.55	18.68	12	1.22	2033.00	1148.00	57600	20230927	-62.76	15630	20231114	37.24	36000	-40.42	20240119	17110	25.37	20240102	57600	-62.76	20230927	15630	37.24	20231114	6.11	N	418470	500	41 억	371052	N	N	0	N	N
153	20240305	091036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21000	-650	5	-3.00	750573950	35597	16.18	21500	21550	20900	28100	15200	21650	21082.12	4.42	4710	23416	22532	21916	21032	20416	22225	20725	42	6450	500	15150	50	1	8388289	1762	10.33	18.29	12	0.42	2033.00	1148.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	17110	22.74	20240102	57600	-63.54	20230927	15630	34.36	20231114	6.11	N	418470	500	41 억	371052	N	N	0	N	N
154	20240304	161035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21650	-600	5	-2.70	4772581200	216518	61.00	22350	22800	21300	28900	15600	22250	22047.99	4.16	20041	24516	23382	22716	21582	20916	23050	21250	42	6650	500	15570	50	1	8388289	1816	10.65	18.86	12	2.58	2033.00	1148.00	57600	20230927	-62.41	15630	20231114	38.52	36000	-39.86	20240119	17110	26.53	20240102	57600	-62.41	20230927	15630	38.52	20231114	6.07	N	418470	500	41 억	348874	N	N	122	N	N
155	20240304	151030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21650	-600	5	-2.70	4510640550	204429	57.59	22350	22800	21300	28900	15600	22250	22064.31	4.16	17962	24516	23382	22716	21582	20916	23050	21250	42	6650	500	15570	50	1	8388289	1816	10.65	18.86	12	2.44	2033.00	1148.00	57600	20230927	-62.41	15630	20231114	38.52	36000	-39.86	20240119	17110	26.53	20240102	57600	-62.41	20230927	15630	38.52	20231114	6.07	N	418470	500	41 억	348874	N	N	122	N	N
156	20240304	141000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21700	-550	5	-2.47	4153126900	187877	52.93	22350	22800	21300	28900	15600	22250	22105.33	4.16	17310	24516	23382	22716	21582	20916	23050	21250	42	6650	500	15570	50	1	8388289	1820	10.67	18.90	12	2.24	2033.00	1148.00	57600	20230927	-62.33	15630	20231114	38.84	36000	-39.72	20240119	17110	26.83	20240102	57600	-62.33	20230927	15630	38.84	20231114	6.07	N	418470	500	41 억	348874	N	N	122	N	N
157	20240304	131026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21750	-500	5	-2.25	3487507000	157036	44.24	22350	22800	21750	28900	15600	22250	22208.25	4.16	10921	24516	23382	22716	21582	20916	23050	21250	42	6650	500	15570	50	1	8388289	1824	10.70	18.95	12	1.87	2033.00	1148.00	57600	20230927	-62.24	15630	20231114	39.16	36000	-39.58	20240119	17110	27.12	20240102	57600	-62.24	20230927	15630	39.16	20231114	6.07	N	418470	500	41 억	348874	N	N	122	N	N
158	20240304	121001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	21850	-400	5	-1.80	2647006800	118512	33.39	22350	22800	21800	28900	15600	22250	22335.56	4.16	555	24516	23382	22716	21582	20916	23050	21250	42	6650	500	15570	50	1	8388289	1833	10.75	19.03	12	1.41	2033.00	1148.00	57600	20230927	-62.07	15630	20231114	39.80	36000	-39.31	20240119	17110	27.70	20240102	57600	-62.07	20230927	15630	39.80	20231114	6.07	N	418470	500	41 억	348874	N	N	122	N	N
159	20240304	111018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22250	0	3	0.00	1910396350	84978	23.94	22350	22800	22200	28900	15600	22250	22481.89	4.16	-5153	24516	23382	22716	21582	20916	23050	21250	42	6650	500	15570	50	1	8388289	1866	10.94	19.38	12	1.01	2033.00	1148.00	57600	20230927	-61.37	15630	20231114	42.35	36000	-38.19	20240119	17110	30.04	20240102	57600	-61.37	20230927	15630	42.35	20231114	6.07	N	418470	500	41 억	348874	N	N	122	N	N
160	20240304	101019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22700	450	2	2.02	1454000950	64614	18.20	22350	22800	22200	28900	15600	22250	22504.05	4.16	620	24516	23382	22716	21582	20916	23050	21250	42	6650	500	15570	50	1	8388289	1904	11.17	19.77	12	0.77	2033.00	1148.00	57600	20230927	-60.59	15630	20231114	45.23	36000	-36.94	20240119	17110	32.67	20240102	57600	-60.59	20230927	15630	45.23	20231114	6.07	N	418470	500	41 억	348874	N	N	122	N	N
161	20240304	091018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	22650	400	2	1.80	404806500	17943	5.06	22350	22800	22250	28900	15600	22250	22565.96	4.16	-2593	24516	23382	22716	21582	20916	23050	21250	42	6650	500	15570	50	1	8388289	1900	11.14	19.73	12	0.21	2033.00	1148.00	57600	20230927	-60.68	15630	20231114	44.91	36000	-37.08	20240119	17110	32.38	20240102	57600	-60.68	20230927	15630	44.91	20231114	6.07	N	418470	500	41 억	348874	N	N	122	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History