KissMeData/067280/price/prices-20240201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240229,160603,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36300,50,2,0.14,216621200,5988,113.75,36150,36550,35850,47100,25400,36250,36175.89,5.92,0,608,36950,36600,35900,35550,34850,36775,35725,30,10850,500,26820,50,1,5926779,2151,7.11,1.27,12,0.10,5106.00,28530.00,46150,20230329,-21.34,29850,20231024,21.61,37050,-2.02,20240206,32200,12.73,20240118,46150,-21.34,20230329,29850,21.61,20231024,0.77,N,067280,500,29 억,,351105,N,N,0,N,00,N
20240229,150605,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36350,100,2,0.28,207874400,5747,109.18,36150,36550,35850,47100,25400,36250,36170.94,5.92,0,653,36950,36600,35900,35550,34850,36775,35725,30,10850,500,26820,50,1,5926779,2154,7.12,1.27,12,0.10,5106.00,28530.00,46150,20230329,-21.24,29850,20231024,21.78,37050,-1.89,20240206,32200,12.89,20240118,46150,-21.24,20230329,29850,21.78,20231024,0.77,N,067280,500,29 억,,351105,N,N,0,N,00,N
20240229,140605,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36500,250,2,0.69,172365750,4769,90.60,36150,36550,35850,47100,25400,36250,36142.95,5.92,0,892,36950,36600,35900,35550,34850,36775,35725,30,10850,500,26820,50,1,5926779,2163,7.15,1.28,12,0.08,5106.00,28530.00,46150,20230329,-20.91,29850,20231024,22.28,37050,-1.48,20240206,32200,13.35,20240118,46150,-20.91,20230329,29850,22.28,20231024,0.77,N,067280,500,29 억,,351105,N,N,0,N,00,N
20240229,130606,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36450,200,2,0.55,164087900,4542,86.28,36150,36500,35850,47100,25400,36250,36126.79,5.92,0,893,36950,36600,35900,35550,34850,36775,35725,30,10850,500,26820,50,1,5926779,2160,7.14,1.28,12,0.08,5106.00,28530.00,46150,20230329,-21.02,29850,20231024,22.11,37050,-1.62,20240206,32200,13.20,20240118,46150,-21.02,20230329,29850,22.11,20231024,0.77,N,067280,500,29 억,,351105,N,N,0,N,00,N
20240229,120604,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36200,-50,5,-0.14,146606950,4062,77.17,36150,36350,35850,47100,25400,36250,36092.31,5.92,0,887,36950,36600,35900,35550,34850,36775,35725,30,10850,500,26820,50,1,5926779,2145,7.09,1.27,12,0.07,5106.00,28530.00,46150,20230329,-21.56,29850,20231024,21.27,37050,-2.29,20240206,32200,12.42,20240118,46150,-21.56,20230329,29850,21.27,20231024,0.77,N,067280,500,29 억,,351105,N,N,0,N,00,N
20240229,110606,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36300,50,2,0.14,72298450,2003,38.05,36150,36350,35850,47100,25400,36250,36095.08,5.92,0,591,36950,36600,35900,35550,34850,36775,35725,30,10850,500,26820,50,1,5926779,2151,7.11,1.27,12,0.03,5106.00,28530.00,46150,20230329,-21.34,29850,20231024,21.61,37050,-2.02,20240206,32200,12.73,20240118,46150,-21.34,20230329,29850,21.61,20231024,0.77,N,067280,500,29 억,,351105,N,N,0,N,00,N
20240229,100605,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,36350,100,2,0.28,29730950,823,15.63,36150,36350,35850,47100,25400,36250,36125.09,5.92,0,12,36950,36600,35900,35550,34850,36775,35725,30,10850,500,26820,50,1,5926779,2154,7.12,1.27,12,0.01,5106.00,28530.00,46150,20230329,-21.24,29850,20231024,21.78,37050,-1.89,20240206,32200,12.89,20240118,46150,-21.24,20230329,29850,21.78,20231024,0.77,N,067280,500,29 억,,351105,N,N,0,N,00,N
20240229,090605,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35950,-300,5,-0.83,2372900,66,1.25,36150,36150,35950,47100,25400,36250,35953.03,5.92,0,4,36950,36600,35900,35550,34850,36775,35725,30,10850,500,26820,50,1,5926779,2131,7.04,1.26,12,0.00,5106.00,28530.00,46150,20230329,-22.10,29850,20231024,20.44,37050,-2.97,20240206,32200,11.65,20240118,46150,-22.10,20230329,29850,20.44,20231024,0.77,N,067280,500,29 억,,351105,N,N,0,N,00,N
20240228,160530,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,36250,800,2,2.26,187807150,5238,351.07,35800,36250,35200,46050,24850,35450,35854.74,5.90,0,1439,36183,35816,35483,35116,34783,35650,34950,30,10600,500,26230,50,1,5926779,2148,7.10,1.27,12,0.09,5106.00,28530.00,46150,20230329,-21.45,29850,20231024,21.44,37050,-2.16,20240206,32200,12.58,20240118,46150,-21.45,20230329,29850,21.44,20231024,0.78,N,067280,500,29 억,,349676,N,N,0,N,00,N
20240228,150532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,36100,650,2,1.83,136653100,3823,256.23,35800,36100,35200,46050,24850,35450,35744.99,5.90,0,249,36183,35816,35483,35116,34783,35650,34950,30,10600,500,26230,50,1,5926779,2140,7.07,1.27,12,0.06,5106.00,28530.00,46150,20230329,-21.78,29850,20231024,20.94,37050,-2.56,20240206,32200,12.11,20240118,46150,-21.78,20230329,29850,20.94,20231024,0.78,N,067280,500,29 억,,349676,N,N,0,N,00,N
20240228,140605,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35400,-50,5,-0.14,29913050,845,56.64,35800,35800,35200,46050,24850,35450,35400.06,5.90,0,-53,36183,35816,35483,35116,34783,35650,34950,30,10600,500,26230,50,1,5926779,2098,6.93,1.24,12,0.01,5106.00,28530.00,46150,20230329,-23.29,29850,20231024,18.59,37050,-4.45,20240206,32200,9.94,20240118,46150,-23.29,20230329,29850,18.59,20231024,0.78,N,067280,500,29 억,,349676,N,N,0,N,00,N
20240228,130605,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35400,-50,5,-0.14,11376850,322,21.58,35800,35800,35200,46050,24850,35450,35331.83,5.90,0,-2,36183,35816,35483,35116,34783,35650,34950,30,10600,500,26230,50,1,5926779,2098,6.93,1.24,12,0.01,5106.00,28530.00,46150,20230329,-23.29,29850,20231024,18.59,37050,-4.45,20240206,32200,9.94,20240118,46150,-23.29,20230329,29850,18.59,20231024,0.78,N,067280,500,29 억,,349676,N,N,0,N,00,N
20240228,120606,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35250,-200,5,-0.56,7030400,199,13.34,35800,35800,35200,46050,24850,35450,35328.64,5.90,0,1,36183,35816,35483,35116,34783,35650,34950,30,10600,500,26230,50,1,5926779,2089,6.90,1.24,12,0.00,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.78,N,067280,500,29 억,,349676,N,N,0,N,00,N
20240228,110540,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35250,-200,5,-0.56,5934200,168,11.26,35800,35800,35200,46050,24850,35450,35322.62,5.90,0,-2,36183,35816,35483,35116,34783,35650,34950,30,10600,500,26230,50,1,5926779,2089,6.90,1.24,12,0.00,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.78,N,067280,500,29 억,,349676,N,N,0,N,00,N
20240228,100603,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35250,-200,5,-0.56,3252800,92,6.17,35800,35800,35250,46050,24850,35450,35356.52,5.90,0,4,36183,35816,35483,35116,34783,35650,34950,30,10600,500,26230,50,1,5926779,2089,6.90,1.24,12,0.00,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.78,N,067280,500,29 억,,349676,N,N,0,N,00,N
20240228,090605,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35800,350,2,0.99,35800,1,0.07,35800,35800,35800,46050,24850,35450,35800.00,5.90,0,1,36183,35816,35483,35116,34783,35650,34950,30,10600,500,26230,50,1,5926779,2122,7.01,1.25,12,0.00,5106.00,28530.00,46150,20230329,-22.43,29850,20231024,19.93,37050,-3.37,20240206,32200,11.18,20240118,46150,-22.43,20230329,29850,19.93,20231024,0.78,N,067280,500,29 억,,349676,N,N,0,N,00,N
20240227,160604,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35450,-200,5,-0.56,52591250,1489,59.78,35850,35850,35150,46300,25000,35650,35319.85,5.91,0,-314,36316,35982,35666,35332,35016,35825,35175,30,10650,500,26380,50,1,5926779,2101,6.94,1.24,12,0.03,5106.00,28530.00,46150,20230329,-23.19,29850,20231024,18.76,37050,-4.32,20240206,32200,10.09,20240118,46150,-23.19,20230329,29850,18.76,20231024,0.77,N,067280,500,29 억,,349991,N,N,0,N,00,N
20240227,150606,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35400,-250,5,-0.70,43839050,1242,49.86,35850,35850,35150,46300,25000,35650,35297.14,5.91,0,-296,36316,35982,35666,35332,35016,35825,35175,30,10650,500,26380,50,1,5926779,2098,6.93,1.24,12,0.02,5106.00,28530.00,46150,20230329,-23.29,29850,20231024,18.59,37050,-4.45,20240206,32200,9.94,20240118,46150,-23.29,20230329,29850,18.59,20231024,0.77,N,067280,500,29 억,,349991,N,N,0,N,00,N
20240227,140603,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35500,-150,5,-0.42,42568150,1206,48.41,35850,35850,35150,46300,25000,35650,35296.97,5.91,0,-297,36316,35982,35666,35332,35016,35825,35175,30,10650,500,26380,50,1,5926779,2104,6.95,1.24,12,0.02,5106.00,28530.00,46150,20230329,-23.08,29850,20231024,18.93,37050,-4.18,20240206,32200,10.25,20240118,46150,-23.08,20230329,29850,18.93,20231024,0.77,N,067280,500,29 억,,349991,N,N,0,N,00,N
20240227,130526,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35200,-450,5,-1.26,38949250,1104,44.32,35850,35850,35150,46300,25000,35650,35280.12,5.91,0,-297,36316,35982,35666,35332,35016,35825,35175,30,10650,500,26380,50,1,5926779,2086,6.89,1.23,12,0.02,5106.00,28530.00,46150,20230329,-23.73,29850,20231024,17.92,37050,-4.99,20240206,32200,9.32,20240118,46150,-23.73,20230329,29850,17.92,20231024,0.77,N,067280,500,29 억,,349991,N,N,0,N,00,N
20240227,120606,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35400,-250,5,-0.70,24535700,694,27.86,35850,35850,35150,46300,25000,35650,35354.03,5.91,0,-304,36316,35982,35666,35332,35016,35825,35175,30,10650,500,26380,50,1,5926779,2098,6.93,1.24,12,0.01,5106.00,28530.00,46150,20230329,-23.29,29850,20231024,18.59,37050,-4.45,20240206,32200,9.94,20240118,46150,-23.29,20230329,29850,18.59,20231024,0.77,N,067280,500,29 억,,349991,N,N,0,N,00,N
20240227,110604,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35500,-150,5,-0.42,18154050,513,20.59,35850,35850,35150,46300,25000,35650,35388.01,5.91,0,-199,36316,35982,35666,35332,35016,35825,35175,30,10650,500,26380,50,1,5926779,2104,6.95,1.24,12,0.01,5106.00,28530.00,46150,20230329,-23.08,29850,20231024,18.93,37050,-4.18,20240206,32200,10.25,20240118,46150,-23.08,20230329,29850,18.93,20231024,0.77,N,067280,500,29 억,,349991,N,N,0,N,00,N
20240227,100601,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35650,0,3,0.00,11597500,328,13.17,35850,35850,35150,46300,25000,35650,35358.23,5.91,0,-81,36316,35982,35666,35332,35016,35825,35175,30,10650,500,26380,50,1,5926779,2113,6.98,1.25,12,0.01,5106.00,28530.00,46150,20230329,-22.75,29850,20231024,19.43,37050,-3.78,20240206,32200,10.71,20240118,46150,-22.75,20230329,29850,19.43,20231024,0.77,N,067280,500,29 억,,349991,N,N,0,N,00,N
20240227,090603,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35850,200,2,0.56,71700,2,0.08,35850,35850,35850,46300,25000,35650,35850.00,5.91,0,1,36316,35982,35666,35332,35016,35825,35175,30,10650,500,26380,50,1,5926779,2125,7.02,1.26,12,0.00,5106.00,28530.00,46150,20230329,-22.32,29850,20231024,20.10,37050,-3.24,20240206,32200,11.34,20240118,46150,-22.32,20230329,29850,20.10,20231024,0.77,N,067280,500,29 억,,349991,N,N,0,N,00,N
20240226,160602,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35650,-100,5,-0.28,88741400,2491,147.48,35750,36000,35350,46450,25050,35750,35624.81,5.91,0,-319,36116,35932,35566,35382,35016,36025,35475,30,10700,500,26450,50,1,5926779,2113,6.98,1.25,12,0.04,5106.00,28530.00,46150,20230329,-22.75,29850,20231024,19.43,37050,-3.78,20240206,32200,10.71,20240118,46150,-22.75,20230329,29850,19.43,20231024,0.77,N,067280,500,29 억,,350348,N,N,0,N,00,N
20240226,150600,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35550,-200,5,-0.56,81022700,2274,134.64,35750,36000,35350,46450,25050,35750,35630.04,5.91,0,-290,36116,35932,35566,35382,35016,36025,35475,30,10700,500,26450,50,1,5926779,2107,6.96,1.25,12,0.04,5106.00,28530.00,46150,20230329,-22.97,29850,20231024,19.10,37050,-4.05,20240206,32200,10.40,20240118,46150,-22.97,20230329,29850,19.10,20231024,0.77,N,067280,500,29 억,,350348,N,N,0,N,00,N
20240226,140601,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35750,0,3,0.00,66676500,1871,110.78,35750,36000,35350,46450,25050,35750,35636.83,5.91,0,-242,36116,35932,35566,35382,35016,36025,35475,30,10700,500,26450,50,1,5926779,2119,7.00,1.25,12,0.03,5106.00,28530.00,46150,20230329,-22.54,29850,20231024,19.77,37050,-3.51,20240206,32200,11.02,20240118,46150,-22.54,20230329,29850,19.77,20231024,0.77,N,067280,500,29 억,,350348,N,N,0,N,00,N
20240226,130557,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35800,50,2,0.14,63502300,1782,105.51,35750,36000,35350,46450,25050,35750,35635.41,5.91,0,-205,36116,35932,35566,35382,35016,36025,35475,30,10700,500,26450,50,1,5926779,2122,7.01,1.25,12,0.03,5106.00,28530.00,46150,20230329,-22.43,29850,20231024,19.93,37050,-3.37,20240206,32200,11.18,20240118,46150,-22.43,20230329,29850,19.93,20231024,0.77,N,067280,500,29 억,,350348,N,N,0,N,00,N
20240226,120557,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35600,-150,5,-0.42,61002450,1712,101.36,35750,36000,35350,46450,25050,35750,35632.27,5.91,0,-150,36116,35932,35566,35382,35016,36025,35475,30,10700,500,26450,50,1,5926779,2110,6.97,1.25,12,0.03,5106.00,28530.00,46150,20230329,-22.86,29850,20231024,19.26,37050,-3.91,20240206,32200,10.56,20240118,46150,-22.86,20230329,29850,19.26,20231024,0.77,N,067280,500,29 억,,350348,N,N,0,N,00,N
20240226,110555,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35900,150,2,0.42,19013900,531,31.44,35750,36000,35350,46450,25050,35750,35807.72,5.91,0,-117,36116,35932,35566,35382,35016,36025,35475,30,10700,500,26450,50,1,5926779,2128,7.03,1.26,12,0.01,5106.00,28530.00,46150,20230329,-22.21,29850,20231024,20.27,37050,-3.10,20240206,32200,11.49,20240118,46150,-22.21,20230329,29850,20.27,20231024,0.77,N,067280,500,29 억,,350348,N,N,0,N,00,N
20240226,100553,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35900,150,2,0.42,8538400,239,14.15,35750,35900,35350,46450,25050,35750,35725.52,5.91,0,-3,36116,35932,35566,35382,35016,36025,35475,30,10700,500,26450,50,1,5926779,2128,7.03,1.26,12,0.00,5106.00,28530.00,46150,20230329,-22.21,29850,20231024,20.27,37050,-3.10,20240206,32200,11.49,20240118,46150,-22.21,20230329,29850,20.27,20231024,0.77,N,067280,500,29 억,,350348,N,N,0,N,00,N
20240226,090553,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35350,-400,5,-1.12,106850,3,0.18,35750,35750,35350,46450,25050,35750,35616.67,5.91,0,0,36116,35932,35566,35382,35016,36025,35475,30,10700,500,26450,50,1,5926779,2095,6.92,1.24,12,0.00,5106.00,28530.00,46150,20230329,-23.40,29850,20231024,18.43,37050,-4.59,20240206,32200,9.78,20240118,46150,-23.40,20230329,29850,18.43,20231024,0.77,N,067280,500,29 억,,350348,N,N,0,N,00,N
20240223,160555,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35750,50,2,0.14,60076600,1689,58.44,35700,35750,35200,46400,25000,35700,35569.33,5.91,0,-48,36533,36116,35583,35166,34633,35850,34900,30,10700,500,26410,50,1,5926779,2119,7.00,1.25,12,0.03,5106.00,28530.00,46150,20230329,-22.54,29850,20231024,19.77,37050,-3.51,20240206,32200,11.02,20240118,46150,-22.54,20230329,29850,19.77,20231024,0.77,N,067280,500,29 억,,350396,N,N,0,N,00,N
20240223,150553,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35400,-300,5,-0.84,51470000,1447,50.07,35700,35700,35200,46400,25000,35700,35570.15,5.91,0,-66,36533,36116,35583,35166,34633,35850,34900,30,10700,500,26410,50,1,5926779,2098,6.93,1.24,12,0.02,5106.00,28530.00,46150,20230329,-23.29,29850,20231024,18.59,37050,-4.45,20240206,32200,9.94,20240118,46150,-23.29,20230329,29850,18.59,20231024,0.77,N,067280,500,29 억,,350396,N,N,0,N,00,N
20240223,140553,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35500,-200,5,-0.56,41968650,1179,40.80,35700,35700,35200,46400,25000,35700,35596.82,5.91,0,-66,36533,36116,35583,35166,34633,35850,34900,30,10700,500,26410,50,1,5926779,2104,6.95,1.24,12,0.02,5106.00,28530.00,46150,20230329,-23.08,29850,20231024,18.93,37050,-4.18,20240206,32200,10.25,20240118,46150,-23.08,20230329,29850,18.93,20231024,0.77,N,067280,500,29 억,,350396,N,N,0,N,00,N
20240223,130550,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35600,-100,5,-0.28,38091950,1070,37.02,35700,35700,35200,46400,25000,35700,35599.95,5.91,0,-104,36533,36116,35583,35166,34633,35850,34900,30,10700,500,26410,50,1,5926779,2110,6.97,1.25,12,0.02,5106.00,28530.00,46150,20230329,-22.86,29850,20231024,19.26,37050,-3.91,20240206,32200,10.56,20240118,46150,-22.86,20230329,29850,19.26,20231024,0.77,N,067280,500,29 억,,350396,N,N,0,N,00,N
20240223,120551,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35600,-100,5,-0.28,36059950,1013,35.05,35700,35700,35200,46400,25000,35700,35597.19,5.91,0,-104,36533,36116,35583,35166,34633,35850,34900,30,10700,500,26410,50,1,5926779,2110,6.97,1.25,12,0.02,5106.00,28530.00,46150,20230329,-22.86,29850,20231024,19.26,37050,-3.91,20240206,32200,10.56,20240118,46150,-22.86,20230329,29850,19.26,20231024,0.77,N,067280,500,29 억,,350396,N,N,0,N,00,N
20240223,110547,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35700,0,3,0.00,25100750,706,24.43,35700,35700,35200,46400,25000,35700,35553.47,5.91,0,-104,36533,36116,35583,35166,34633,35850,34900,30,10700,500,26410,50,1,5926779,2116,6.99,1.25,12,0.01,5106.00,28530.00,46150,20230329,-22.64,29850,20231024,19.60,37050,-3.64,20240206,32200,10.87,20240118,46150,-22.64,20230329,29850,19.60,20231024,0.77,N,067280,500,29 억,,350396,N,N,0,N,00,N
20240223,100545,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35650,-50,5,-0.14,21999350,619,21.42,35700,35700,35200,46400,25000,35700,35540.15,5.91,0,-104,36533,36116,35583,35166,34633,35850,34900,30,10700,500,26410,50,1,5926779,2113,6.98,1.25,12,0.01,5106.00,28530.00,46150,20230329,-22.75,29850,20231024,19.43,37050,-3.78,20240206,32200,10.71,20240118,46150,-22.75,20230329,29850,19.43,20231024,0.77,N,067280,500,29 억,,350396,N,N,0,N,00,N
20240223,090548,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35700,0,3,0.00,2523500,71,2.46,35700,35700,35200,46400,25000,35700,35542.25,5.91,0,-1,36533,36116,35583,35166,34633,35850,34900,30,10700,500,26410,50,1,5926779,2116,6.99,1.25,12,0.00,5106.00,28530.00,46150,20230329,-22.64,29850,20231024,19.60,37050,-3.64,20240206,32200,10.87,20240118,46150,-22.64,20230329,29850,19.60,20231024,0.77,N,067280,500,29 억,,350396,N,N,0,N,00,N
20240222,160541,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35700,-100,5,-0.28,102637350,2875,72.11,36000,36000,35050,46500,25100,35800,35699.95,5.91,0,-5,36466,36132,35766,35432,35066,36300,35600,30,10700,500,26490,50,1,5926779,2116,6.99,1.25,12,0.05,5106.00,28530.00,46150,20230329,-22.64,29850,20231024,19.60,37050,-3.64,20240206,32200,10.87,20240118,46150,-22.64,20230329,29850,19.60,20231024,0.78,N,067280,500,29 억,,350401,N,N,0,N,00,N
20240222,150551,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35750,-50,5,-0.14,91964150,2576,64.61,36000,36000,35050,46500,25100,35800,35700.37,5.91,0,25,36466,36132,35766,35432,35066,36300,35600,30,10700,500,26490,50,1,5926779,2119,7.00,1.25,12,0.04,5106.00,28530.00,46150,20230329,-22.54,29850,20231024,19.77,37050,-3.51,20240206,32200,11.02,20240118,46150,-22.54,20230329,29850,19.77,20231024,0.78,N,067280,500,29 억,,350401,N,N,0,N,00,N
20240222,140549,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35800,0,3,0.00,78699450,2205,55.30,36000,36000,35050,46500,25100,35800,35691.36,5.91,0,25,36466,36132,35766,35432,35066,36300,35600,30,10700,500,26490,50,1,5926779,2122,7.01,1.25,12,0.04,5106.00,28530.00,46150,20230329,-22.43,29850,20231024,19.93,37050,-3.37,20240206,32200,11.18,20240118,46150,-22.43,20230329,29850,19.93,20231024,0.78,N,067280,500,29 억,,350401,N,N,0,N,00,N
20240222,130537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35850,50,2,0.14,54524800,1529,38.35,36000,36000,35050,46500,25100,35800,35660.43,5.91,0,25,36466,36132,35766,35432,35066,36300,35600,30,10700,500,26490,50,1,5926779,2125,7.02,1.26,12,0.03,5106.00,28530.00,46150,20230329,-22.32,29850,20231024,20.10,37050,-3.24,20240206,32200,11.34,20240118,46150,-22.32,20230329,29850,20.10,20231024,0.78,N,067280,500,29 억,,350401,N,N,0,N,00,N
20240222,120546,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35700,-100,5,-0.28,38779500,1089,27.31,36000,36000,35050,46500,25100,35800,35610.19,5.91,0,25,36466,36132,35766,35432,35066,36300,35600,30,10700,500,26490,50,1,5926779,2116,6.99,1.25,12,0.02,5106.00,28530.00,46150,20230329,-22.64,29850,20231024,19.60,37050,-3.64,20240206,32200,10.87,20240118,46150,-22.64,20230329,29850,19.60,20231024,0.78,N,067280,500,29 억,,350401,N,N,0,N,00,N
20240222,110542,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35750,-50,5,-0.14,37281350,1047,26.26,36000,36000,35050,46500,25100,35800,35607.78,5.91,0,25,36466,36132,35766,35432,35066,36300,35600,30,10700,500,26490,50,1,5926779,2119,7.00,1.25,12,0.02,5106.00,28530.00,46150,20230329,-22.54,29850,20231024,19.77,37050,-3.51,20240206,32200,11.02,20240118,46150,-22.54,20230329,29850,19.77,20231024,0.78,N,067280,500,29 억,,350401,N,N,0,N,00,N
20240222,100539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35600,-200,5,-0.56,34496100,969,24.30,36000,36000,35050,46500,25100,35800,35599.69,5.91,0,23,36466,36132,35766,35432,35066,36300,35600,30,10700,500,26490,50,1,5926779,2110,6.97,1.25,12,0.02,5106.00,28530.00,46150,20230329,-22.86,29850,20231024,19.26,37050,-3.91,20240206,32200,10.56,20240118,46150,-22.86,20230329,29850,19.26,20231024,0.78,N,067280,500,29 억,,350401,N,N,0,N,00,N
20240222,090547,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,36000,200,2,0.56,936000,26,0.65,36000,36000,36000,46500,25100,35800,36000.00,5.91,0,0,36466,36132,35766,35432,35066,36300,35600,30,10700,500,26490,50,1,5926779,2134,7.05,1.26,12,0.00,5106.00,28530.00,46150,20230329,-21.99,29850,20231024,20.60,37050,-2.83,20240206,32200,11.80,20240118,46150,-21.99,20230329,29850,20.60,20231024,0.78,N,067280,500,29 억,,350401,N,N,0,N,00,N
20240221,160542,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35800,100,2,0.28,142819700,3987,229.27,35700,36100,35400,46400,25000,35700,35821.40,5.94,0,-1356,36400,36050,35650,35300,34900,35850,35100,30,10700,500,26410,50,1,5926779,2122,7.01,1.25,12,0.07,5106.00,28530.00,46150,20230329,-22.43,29850,20231024,19.93,37050,-3.37,20240206,32200,11.18,20240118,46150,-22.43,20230329,29850,19.93,20231024,0.77,N,067280,500,29 억,,351757,N,N,0,N,00,N
20240221,150538,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35800,100,2,0.28,135352400,3778,217.25,35700,36100,35400,46400,25000,35700,35826.47,5.94,0,-1354,36400,36050,35650,35300,34900,35850,35100,30,10700,500,26410,50,1,5926779,2122,7.01,1.25,12,0.06,5106.00,28530.00,46150,20230329,-22.43,29850,20231024,19.93,37050,-3.37,20240206,32200,11.18,20240118,46150,-22.43,20230329,29850,19.93,20231024,0.77,N,067280,500,29 억,,351757,N,N,0,N,00,N
20240221,140539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35800,100,2,0.28,124958100,3487,200.52,35700,36100,35400,46400,25000,35700,35835.42,5.94,0,-1308,36400,36050,35650,35300,34900,35850,35100,30,10700,500,26410,50,1,5926779,2122,7.01,1.25,12,0.06,5106.00,28530.00,46150,20230329,-22.43,29850,20231024,19.93,37050,-3.37,20240206,32200,11.18,20240118,46150,-22.43,20230329,29850,19.93,20231024,0.77,N,067280,500,29 억,,351757,N,N,0,N,00,N
20240221,130540,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35650,-50,5,-0.14,115621150,3226,185.51,35700,36100,35400,46400,25000,35700,35840.41,5.94,0,-1306,36400,36050,35650,35300,34900,35850,35100,30,10700,500,26410,50,1,5926779,2113,6.98,1.25,12,0.05,5106.00,28530.00,46150,20230329,-22.75,29850,20231024,19.43,37050,-3.78,20240206,32200,10.71,20240118,46150,-22.75,20230329,29850,19.43,20231024,0.77,N,067280,500,29 억,,351757,N,N,0,N,00,N
20240221,120539,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35700,0,3,0.00,113010100,3153,181.31,35700,36100,35400,46400,25000,35700,35842.09,5.94,0,-1298,36400,36050,35650,35300,34900,35850,35100,30,10700,500,26410,50,1,5926779,2116,6.99,1.25,12,0.05,5106.00,28530.00,46150,20230329,-22.64,29850,20231024,19.60,37050,-3.64,20240206,32200,10.87,20240118,46150,-22.64,20230329,29850,19.60,20231024,0.77,N,067280,500,29 억,,351757,N,N,0,N,00,N
20240221,110544,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35600,-100,5,-0.28,35973900,1012,58.19,35700,35700,35400,46400,25000,35700,35547.33,5.94,0,-263,36400,36050,35650,35300,34900,35850,35100,30,10700,500,26410,50,1,5926779,2110,6.97,1.25,12,0.02,5106.00,28530.00,46150,20230329,-22.86,29850,20231024,19.26,37050,-3.91,20240206,32200,10.56,20240118,46150,-22.86,20230329,29850,19.26,20231024,0.77,N,067280,500,29 억,,351757,N,N,0,N,00,N
20240221,100537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35600,-100,5,-0.28,21047900,592,34.04,35700,35700,35400,46400,25000,35700,35553.89,5.94,0,-240,36400,36050,35650,35300,34900,35850,35100,30,10700,500,26410,50,1,5926779,2110,6.97,1.25,12,0.01,5106.00,28530.00,46150,20230329,-22.86,29850,20231024,19.26,37050,-3.91,20240206,32200,10.56,20240118,46150,-22.86,20230329,29850,19.26,20231024,0.77,N,067280,500,29 억,,351757,N,N,0,N,00,N
20240221,090537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35700,0,3,0.00,35700,1,0.06,35700,35700,35700,46400,25000,35700,35700.00,5.94,0,0,36400,36050,35650,35300,34900,35850,35100,30,10700,500,26410,50,1,5926779,2116,6.99,1.25,12,0.00,5106.00,28530.00,46150,20230329,-22.64,29850,20231024,19.60,37050,-3.64,20240206,32200,10.87,20240118,46150,-22.64,20230329,29850,19.60,20231024,0.77,N,067280,500,29 억,,351757,N,N,0,N,00,N
20240220,160532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35700,-100,5,-0.28,61966700,1738,42.36,36000,36000,35250,46500,25100,35800,35654.03,5.94,0,-367,36333,36066,35733,35466,35133,36200,35600,30,10700,500,26490,50,1,5926779,2116,6.99,1.25,12,0.03,5106.00,28530.00,46150,20230329,-22.64,29850,20231024,19.60,37050,-3.64,20240206,32200,10.87,20240118,46150,-22.64,20230329,29850,19.60,20231024,0.76,N,067280,500,29 억,,352124,N,N,0,N,00,N
20240220,150534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35500,-300,5,-0.84,55706550,1562,38.07,36000,36000,35250,46500,25100,35800,35663.60,5.94,0,-299,36333,36066,35733,35466,35133,36200,35600,30,10700,500,26490,50,1,5926779,2104,6.95,1.24,12,0.03,5106.00,28530.00,46150,20230329,-23.08,29850,20231024,18.93,37050,-4.18,20240206,32200,10.25,20240118,46150,-23.08,20230329,29850,18.93,20231024,0.76,N,067280,500,29 억,,352124,N,N,0,N,00,N
20240220,140536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35600,-200,5,-0.56,53685550,1505,36.68,36000,36000,35250,46500,25100,35800,35671.46,5.94,0,-264,36333,36066,35733,35466,35133,36200,35600,30,10700,500,26490,50,1,5926779,2110,6.97,1.25,12,0.03,5106.00,28530.00,46150,20230329,-22.86,29850,20231024,19.26,37050,-3.91,20240206,32200,10.56,20240118,46150,-22.86,20230329,29850,19.26,20231024,0.76,N,067280,500,29 억,,352124,N,N,0,N,00,N
20240220,130535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35550,-250,5,-0.70,43498300,1217,29.66,36000,36000,35400,46500,25100,35800,35742.24,5.94,0,-280,36333,36066,35733,35466,35133,36200,35600,30,10700,500,26490,50,1,5926779,2107,6.96,1.25,12,0.02,5106.00,28530.00,46150,20230329,-22.97,29850,20231024,19.10,37050,-4.05,20240206,32200,10.40,20240118,46150,-22.97,20230329,29850,19.10,20231024,0.76,N,067280,500,29 억,,352124,N,N,0,N,00,N
20240220,120533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35800,0,3,0.00,37394300,1046,25.49,36000,36000,35400,46500,25100,35800,35749.81,5.94,0,-218,36333,36066,35733,35466,35133,36200,35600,30,10700,500,26490,50,1,5926779,2122,7.01,1.25,12,0.02,5106.00,28530.00,46150,20230329,-22.43,29850,20231024,19.93,37050,-3.37,20240206,32200,11.18,20240118,46150,-22.43,20230329,29850,19.93,20231024,0.76,N,067280,500,29 억,,352124,N,N,0,N,00,N
20240220,110531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35900,100,2,0.28,22127300,619,15.09,36000,36000,35400,46500,25100,35800,35746.85,5.94,0,-72,36333,36066,35733,35466,35133,36200,35600,30,10700,500,26490,50,1,5926779,2128,7.03,1.26,12,0.01,5106.00,28530.00,46150,20230329,-22.21,29850,20231024,20.27,37050,-3.10,20240206,32200,11.49,20240118,46150,-22.21,20230329,29850,20.27,20231024,0.76,N,067280,500,29 억,,352124,N,N,0,N,00,N
20240220,100523,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35750,-50,5,-0.14,2817700,79,1.93,36000,36000,35400,46500,25100,35800,35667.09,5.94,0,-1,36333,36066,35733,35466,35133,36200,35600,30,10700,500,26490,50,1,5926779,2119,7.00,1.25,12,0.00,5106.00,28530.00,46150,20230329,-22.54,29850,20231024,19.77,37050,-3.51,20240206,32200,11.02,20240118,46150,-22.54,20230329,29850,19.77,20231024,0.76,N,067280,500,29 억,,352124,N,N,0,N,00,N
20240220,090537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,36000,200,2,0.56,144000,4,0.10,36000,36000,36000,46500,25100,35800,36000.00,5.94,0,0,36333,36066,35733,35466,35133,36200,35600,30,10700,500,26490,50,1,5926779,2134,7.05,1.26,12,0.00,5106.00,28530.00,46150,20230329,-21.99,29850,20231024,20.60,37050,-2.83,20240206,32200,11.80,20240118,46150,-21.99,20230329,29850,20.60,20231024,0.76,N,067280,500,29 억,,352124,N,N,0,N,00,N
20240219,160534,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35800,300,2,0.85,145856500,4082,367.09,35550,36000,35400,46150,24850,35500,35731.12,5.94,0,-175,35966,35732,35366,35132,34766,35850,35250,30,10650,500,26270,50,1,5926779,2122,7.01,1.25,12,0.07,5106.00,28530.00,46150,20230329,-22.43,29850,20231024,19.93,37050,-3.37,20240206,32200,11.18,20240118,46150,-22.43,20230329,29850,19.93,20231024,0.76,N,067280,500,29 억,,352299,N,N,0,N,00,N
20240219,150538,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35600,100,2,0.28,139703750,3910,351.62,35550,36000,35400,46150,24850,35500,35729.86,5.94,0,-138,35966,35732,35366,35132,34766,35850,35250,30,10650,500,26270,50,1,5926779,2110,6.97,1.25,12,0.07,5106.00,28530.00,46150,20230329,-22.86,29850,20231024,19.26,37050,-3.91,20240206,32200,10.56,20240118,46150,-22.86,20230329,29850,19.26,20231024,0.76,N,067280,500,29 억,,352299,N,N,0,N,00,N
20240219,140537,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35700,200,2,0.56,130429000,3650,328.24,35550,36000,35400,46150,24850,35500,35733.97,5.94,0,4,35966,35732,35366,35132,34766,35850,35250,30,10650,500,26270,50,1,5926779,2116,6.99,1.25,12,0.06,5106.00,28530.00,46150,20230329,-22.64,29850,20231024,19.60,37050,-3.64,20240206,32200,10.87,20240118,46150,-22.64,20230329,29850,19.60,20231024,0.76,N,067280,500,29 억,,352299,N,N,0,N,00,N
20240219,130536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35750,250,2,0.70,127854550,3578,321.76,35550,36000,35400,46150,24850,35500,35733.52,5.94,0,47,35966,35732,35366,35132,34766,35850,35250,30,10650,500,26270,50,1,5926779,2119,7.00,1.25,12,0.06,5106.00,28530.00,46150,20230329,-22.54,29850,20231024,19.77,37050,-3.51,20240206,32200,11.02,20240118,46150,-22.54,20230329,29850,19.77,20231024,0.76,N,067280,500,29 억,,352299,N,N,0,N,00,N
20240219,120536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35700,200,2,0.56,123350150,3452,310.43,35550,36000,35400,46150,24850,35500,35732.95,5.94,0,133,35966,35732,35366,35132,34766,35850,35250,30,10650,500,26270,50,1,5926779,2116,6.99,1.25,12,0.06,5106.00,28530.00,46150,20230329,-22.64,29850,20231024,19.60,37050,-3.64,20240206,32200,10.87,20240118,46150,-22.64,20230329,29850,19.60,20231024,0.76,N,067280,500,29 억,,352299,N,N,0,N,00,N
20240219,110535,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35900,400,2,1.13,103360900,2890,259.89,35550,36000,35400,46150,24850,35500,35765.02,5.94,0,139,35966,35732,35366,35132,34766,35850,35250,30,10650,500,26270,50,1,5926779,2128,7.03,1.26,12,0.05,5106.00,28530.00,46150,20230329,-22.21,29850,20231024,20.27,37050,-3.10,20240206,32200,11.49,20240118,46150,-22.21,20230329,29850,20.27,20231024,0.76,N,067280,500,29 억,,352299,N,N,0,N,00,N
20240219,100529,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,36000,500,2,1.41,69964050,1957,175.99,35550,36000,35400,46150,24850,35500,35750.66,5.94,0,134,35966,35732,35366,35132,34766,35850,35250,30,10650,500,26270,50,1,5926779,2134,7.05,1.26,12,0.03,5106.00,28530.00,46150,20230329,-21.99,29850,20231024,20.60,37050,-2.83,20240206,32200,11.80,20240118,46150,-21.99,20230329,29850,20.60,20231024,0.76,N,067280,500,29 억,,352299,N,N,0,N,00,N
20240219,090533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35400,-100,5,-0.28,1171750,33,2.97,35550,35550,35400,46150,24850,35500,35507.58,5.94,0,0,35966,35732,35366,35132,34766,35850,35250,30,10650,500,26270,50,1,5926779,2098,6.93,1.24,12,0.00,5106.00,28530.00,46150,20230329,-23.29,29850,20231024,18.59,37050,-4.45,20240206,32200,9.94,20240118,46150,-23.29,20230329,29850,18.59,20231024,0.76,N,067280,500,29 억,,352299,N,N,0,N,00,N
20240216,160530,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35500,250,2,0.71,39153550,1112,26.10,35300,35600,35000,45800,24700,35250,35210.03,5.94,0,-47,36016,35632,35316,34932,34616,35475,34775,30,10550,500,26080,50,1,5926779,2104,6.95,1.24,12,0.02,5106.00,28530.00,46150,20230329,-23.08,29850,20231024,18.93,37050,-4.18,20240206,32200,10.25,20240118,46150,-23.08,20230329,29850,18.93,20231024,0.77,N,067280,500,29 억,,352346,N,N,0,N,00,N
20240216,150532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35300,50,2,0.14,27909950,794,18.64,35300,35600,35000,45800,24700,35250,35151.07,5.94,0,-46,36016,35632,35316,34932,34616,35475,34775,30,10550,500,26080,50,1,5926779,2092,6.91,1.24,12,0.01,5106.00,28530.00,46150,20230329,-23.51,29850,20231024,18.26,37050,-4.72,20240206,32200,9.63,20240118,46150,-23.51,20230329,29850,18.26,20231024,0.77,N,067280,500,29 억,,352346,N,N,0,N,00,N
20240216,140536,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35250,0,3,0.00,25796700,734,17.23,35300,35600,35000,45800,24700,35250,35145.37,5.94,0,-44,36016,35632,35316,34932,34616,35475,34775,30,10550,500,26080,50,1,5926779,2089,6.90,1.24,12,0.01,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.77,N,067280,500,29 억,,352346,N,N,0,N,00,N
20240216,130530,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35250,0,3,0.00,24212200,689,16.17,35300,35600,35000,45800,24700,35250,35141.07,5.94,0,-44,36016,35632,35316,34932,34616,35475,34775,30,10550,500,26080,50,1,5926779,2089,6.90,1.24,12,0.01,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.77,N,067280,500,29 억,,352346,N,N,0,N,00,N
20240216,120532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35250,0,3,0.00,17840050,508,11.92,35300,35600,35000,45800,24700,35250,35118.21,5.94,0,-35,36016,35632,35316,34932,34616,35475,34775,30,10550,500,26080,50,1,5926779,2089,6.90,1.24,12,0.01,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.77,N,067280,500,29 억,,352346,N,N,0,N,00,N
20240216,110533,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35250,0,3,0.00,10363200,295,6.92,35300,35600,35000,45800,24700,35250,35129.49,5.94,0,-15,36016,35632,35316,34932,34616,35475,34775,30,10550,500,26080,50,1,5926779,2089,6.90,1.24,12,0.00,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.77,N,067280,500,29 억,,352346,N,N,0,N,00,N
20240216,100531,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35200,-50,5,-0.14,6089200,173,4.06,35300,35600,35000,45800,24700,35250,35197.69,5.94,0,-15,36016,35632,35316,34932,34616,35475,34775,30,10550,500,26080,50,1,5926779,2086,6.89,1.23,12,0.00,5106.00,28530.00,46150,20230329,-23.73,29850,20231024,17.92,37050,-4.99,20240206,32200,9.32,20240118,46150,-23.73,20230329,29850,17.92,20231024,0.77,N,067280,500,29 억,,352346,N,N,0,N,00,N
20240216,090524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35300,50,2,0.14,2083800,59,1.38,35300,35600,35300,45800,24700,35250,35318.64,5.94,0,-1,36016,35632,35316,34932,34616,35475,34775,30,10550,500,26080,50,1,5926779,2092,6.91,1.24,12,0.00,5106.00,28530.00,46150,20230329,-23.51,29850,20231024,18.26,37050,-4.72,20240206,32200,9.63,20240118,46150,-23.51,20230329,29850,18.26,20231024,0.77,N,067280,500,29 억,,352346,N,N,0,N,00,N
20240215,160528,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35250,-350,5,-0.98,149486650,4258,151.91,35600,35700,35000,46250,24950,35600,35107.25,5.95,0,-437,36066,35832,35466,35232,34866,35950,35350,30,10650,500,26340,50,1,5926779,2089,6.90,1.24,12,0.07,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.75,N,067280,500,29 억,,352783,N,N,0,N,00,N
20240215,150532,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35100,-500,5,-1.40,141350600,4027,143.67,35600,35700,35000,46250,24950,35600,35100.72,5.95,0,-398,36066,35832,35466,35232,34866,35950,35350,30,10650,500,26340,50,1,5926779,2080,6.87,1.23,12,0.07,5106.00,28530.00,46150,20230329,-23.94,29850,20231024,17.59,37050,-5.26,20240206,32200,9.01,20240118,46150,-23.94,20230329,29850,17.59,20231024,0.75,N,067280,500,29 억,,352783,N,N,0,N,00,N
20240215,140528,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35100,-500,5,-1.40,100428700,2860,102.03,35600,35700,35000,46250,24950,35600,35114.93,5.95,0,-343,36066,35832,35466,35232,34866,35950,35350,30,10650,500,26340,50,1,5926779,2080,6.87,1.23,12,0.05,5106.00,28530.00,46150,20230329,-23.94,29850,20231024,17.59,37050,-5.26,20240206,32200,9.01,20240118,46150,-23.94,20230329,29850,17.59,20231024,0.75,N,067280,500,29 억,,352783,N,N,0,N,00,N
20240215,130524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35000,-600,5,-1.69,93093650,2651,94.58,35600,35700,35000,46250,24950,35600,35116.43,5.95,0,-318,36066,35832,35466,35232,34866,35950,35350,30,10650,500,26340,50,1,5926779,2074,6.85,1.23,12,0.04,5106.00,28530.00,46150,20230329,-24.16,29850,20231024,17.25,37050,-5.53,20240206,32200,8.70,20240118,46150,-24.16,20230329,29850,17.25,20231024,0.75,N,067280,500,29 억,,352783,N,N,0,N,00,N
20240215,120528,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35050,-550,5,-1.54,77619400,2211,78.88,35600,35700,35000,46250,24950,35600,35106.02,5.95,0,-271,36066,35832,35466,35232,34866,35950,35350,30,10650,500,26340,50,1,5926779,2077,6.86,1.23,12,0.04,5106.00,28530.00,46150,20230329,-24.05,29850,20231024,17.42,37050,-5.40,20240206,32200,8.85,20240118,46150,-24.05,20230329,29850,17.42,20231024,0.75,N,067280,500,29 억,,352783,N,N,0,N,00,N
20240215,110525,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35250,-350,5,-0.98,69206050,1971,70.32,35600,35700,35000,46250,24950,35600,35112.15,5.95,0,-152,36066,35832,35466,35232,34866,35950,35350,30,10650,500,26340,50,1,5926779,2089,6.90,1.24,12,0.03,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.75,N,067280,500,29 억,,352783,N,N,0,N,00,N
20240215,100524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35250,-350,5,-0.98,18439350,523,18.66,35600,35700,35000,46250,24950,35600,35256.88,5.95,0,-64,36066,35832,35466,35232,34866,35950,35350,30,10650,500,26340,50,1,5926779,2089,6.90,1.24,12,0.01,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.75,N,067280,500,29 억,,352783,N,N,0,N,00,N
20240215,090524,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,35700,100,2,0.28,1600200,45,1.61,35600,35700,35500,46250,24950,35600,35560.00,5.95,0,-20,36066,35832,35466,35232,34866,35950,35350,30,10650,500,26340,50,1,5926779,2116,6.99,1.25,12,0.00,5106.00,28530.00,46150,20230329,-22.64,29850,20231024,19.60,37050,-3.64,20240206,32200,10.87,20240118,46150,-22.64,20230329,29850,19.60,20231024,0.75,N,067280,500,29 억,,352783,N,N,0,N,00,N
20240214,160522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35600,250,2,0.71,98881400,2793,44.60,35350,35700,35100,45950,24750,35350,35403.29,5.96,0,-270,36783,36066,35633,34916,34483,35850,34700,30,10600,500,26150,50,1,5926779,2110,6.97,1.25,12,0.05,5106.00,28530.00,46150,20230329,-22.86,29850,20231024,19.26,37050,-3.91,20240206,32200,10.56,20240118,46150,-22.86,20230329,29850,19.26,20231024,0.73,N,067280,500,29 억,,353051,N,N,0,N,00,N
20240214,150522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35550,200,2,0.57,94365600,2666,42.57,35350,35700,35100,45950,24750,35350,35395.95,5.96,0,-292,36783,36066,35633,34916,34483,35850,34700,30,10600,500,26150,50,1,5926779,2107,6.96,1.25,12,0.04,5106.00,28530.00,46150,20230329,-22.97,29850,20231024,19.10,37050,-4.05,20240206,32200,10.40,20240118,46150,-22.97,20230329,29850,19.10,20231024,0.73,N,067280,500,29 억,,353051,N,N,0,N,00,N
20240214,140520,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35500,150,2,0.42,78155900,2209,35.28,35350,35700,35100,45950,24750,35350,35380.67,5.96,0,-292,36783,36066,35633,34916,34483,35850,34700,30,10600,500,26150,50,1,5926779,2104,6.95,1.24,12,0.04,5106.00,28530.00,46150,20230329,-23.08,29850,20231024,18.93,37050,-4.18,20240206,32200,10.25,20240118,46150,-23.08,20230329,29850,18.93,20231024,0.73,N,067280,500,29 억,,353051,N,N,0,N,00,N
20240214,130521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35500,150,2,0.42,73766150,2085,33.30,35350,35700,35100,45950,24750,35350,35379.45,5.96,0,-291,36783,36066,35633,34916,34483,35850,34700,30,10600,500,26150,50,1,5926779,2104,6.95,1.24,12,0.04,5106.00,28530.00,46150,20230329,-23.08,29850,20231024,18.93,37050,-4.18,20240206,32200,10.25,20240118,46150,-23.08,20230329,29850,18.93,20231024,0.73,N,067280,500,29 억,,353051,N,N,0,N,00,N
20240214,120518,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35350,0,3,0.00,66933800,1892,30.21,35350,35700,35100,45950,24750,35350,35377.27,5.96,0,-286,36783,36066,35633,34916,34483,35850,34700,30,10600,500,26150,50,1,5926779,2095,6.92,1.24,12,0.03,5106.00,28530.00,46150,20230329,-23.40,29850,20231024,18.43,37050,-4.59,20240206,32200,9.78,20240118,46150,-23.40,20230329,29850,18.43,20231024,0.73,N,067280,500,29 억,,353051,N,N,0,N,00,N
20240214,110523,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35400,50,2,0.14,63727450,1801,28.76,35350,35700,35100,45950,24750,35350,35384.48,5.96,0,-287,36783,36066,35633,34916,34483,35850,34700,30,10600,500,26150,50,1,5926779,2098,6.93,1.24,12,0.03,5106.00,28530.00,46150,20230329,-23.29,29850,20231024,18.59,37050,-4.45,20240206,32200,9.94,20240118,46150,-23.29,20230329,29850,18.59,20231024,0.73,N,067280,500,29 억,,353051,N,N,0,N,00,N
20240214,090515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35350,0,3,0.00,600500,17,0.27,35350,35350,35300,45950,24750,35350,35323.53,5.96,0,-5,36783,36066,35633,34916,34483,35850,34700,30,10600,500,26150,50,1,5926779,2095,6.92,1.24,12,0.00,5106.00,28530.00,46150,20230329,-23.40,29850,20231024,18.43,37050,-4.59,20240206,32200,9.78,20240118,46150,-23.40,20230329,29850,18.43,20231024,0.73,N,067280,500,29 억,,353051,N,N,0,N,00,N
20240213,160515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35350,-1000,5,-2.75,222236300,6262,159.91,36350,36350,35200,47250,25450,36350,35489.91,5.97,0,-646,36816,36582,36266,36032,35716,36700,36150,30,10900,500,26890,50,1,5926779,2095,6.92,1.24,12,0.11,5106.00,28530.00,46150,20230329,-23.40,29850,20231024,18.43,37050,-4.59,20240206,32200,9.78,20240118,46150,-23.40,20230329,29850,18.43,20231024,0.73,N,067280,500,29 억,,353697,N,N,0,N,00,N
20240213,150513,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35250,-1100,5,-3.03,209545000,5903,150.74,36350,36350,35200,47250,25450,36350,35498.05,5.97,0,-568,36816,36582,36266,36032,35716,36700,36150,30,10900,500,26890,50,1,5926779,2089,6.90,1.24,12,0.10,5106.00,28530.00,46150,20230329,-23.62,29850,20231024,18.09,37050,-4.86,20240206,32200,9.47,20240118,46150,-23.62,20230329,29850,18.09,20231024,0.73,N,067280,500,29 억,,353697,N,N,0,N,00,N
20240213,140522,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35500,-850,5,-2.34,159886050,4497,114.84,36350,36350,35300,47250,25450,36350,35553.94,5.97,0,-349,36816,36582,36266,36032,35716,36700,36150,30,10900,500,26890,50,1,5926779,2104,6.95,1.24,12,0.08,5106.00,28530.00,46150,20230329,-23.08,29850,20231024,18.93,37050,-4.18,20240206,32200,10.25,20240118,46150,-23.08,20230329,29850,18.93,20231024,0.73,N,067280,500,29 억,,353697,N,N,0,N,00,N
20240213,130515,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35400,-950,5,-2.61,129516750,3641,92.98,36350,36350,35300,47250,25450,36350,35571.75,5.97,0,-61,36816,36582,36266,36032,35716,36700,36150,30,10900,500,26890,50,1,5926779,2098,6.93,1.24,12,0.06,5106.00,28530.00,46150,20230329,-23.29,29850,20231024,18.59,37050,-4.45,20240206,32200,9.94,20240118,46150,-23.29,20230329,29850,18.59,20231024,0.73,N,067280,500,29 억,,353697,N,N,0,N,00,N
20240213,120521,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35500,-850,5,-2.34,115636050,3250,82.99,36350,36350,35300,47250,25450,36350,35580.32,5.97,0,-3,36816,36582,36266,36032,35716,36700,36150,30,10900,500,26890,50,1,5926779,2104,6.95,1.24,12,0.05,5106.00,28530.00,46150,20230329,-23.08,29850,20231024,18.93,37050,-4.18,20240206,32200,10.25,20240118,46150,-23.08,20230329,29850,18.93,20231024,0.73,N,067280,500,29 억,,353697,N,N,0,N,00,N
20240213,110519,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35600,-750,5,-2.06,73629350,2063,52.68,36350,36350,35350,47250,25450,36350,35690.43,5.97,0,-15,36816,36582,36266,36032,35716,36700,36150,30,10900,500,26890,50,1,5926779,2110,6.97,1.25,12,0.03,5106.00,28530.00,46150,20230329,-22.86,29850,20231024,19.26,37050,-3.91,20240206,32200,10.56,20240118,46150,-22.86,20230329,29850,19.26,20231024,0.73,N,067280,500,29 억,,353697,N,N,0,N,00,N
20240213,100430,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,35450,-900,5,-2.48,58208200,1630,41.62,36350,36350,35400,47250,25450,36350,35710.55,5.97,0,45,36816,36582,36266,36032,35716,36700,36150,30,10900,500,26890,50,1,5926779,2101,6.94,1.24,12,0.03,5106.00,28530.00,46150,20230329,-23.19,29850,20231024,18.76,37050,-4.32,20240206,32200,10.09,20240118,46150,-23.19,20230329,29850,18.76,20231024,0.73,N,067280,500,29 억,,353697,N,N,0,N,00,N