KissMeData/432430/price/prices-20240201.csv

1	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
2	20240229	161221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11920	-270	5	-2.21	4693395800	396532	44.49	12130	12220	11610	15840	8540	12190	11835.49	1.58	0	-47076	12990	12590	12020	11620	11050	12790	11820	80	3650	500	7550	10	1	16014820	1909	-259.13	13.62	12	2.48	-46.00	875.00	22000	20230720	-45.82	6340	20231020	88.01	14790	-19.41	20240221	8080	47.52	20240102	22000	-45.82	20230720	6340	88.01	20231020	1.40	N	432430	500	80 억		253267	N	N	0	N	00	N
3	20240229	151228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11860	-330	5	-2.71	4476242560	378256	42.44	12130	12220	11610	15840	8540	12190	11833.56	1.58	0	-47634	12990	12590	12020	11620	11050	12790	11820	80	3650	500	7550	10	1	16014820	1899	-257.83	13.55	12	2.36	-46.00	875.00	22000	20230720	-46.09	6340	20231020	87.07	14790	-19.81	20240221	8080	46.78	20240102	22000	-46.09	20230720	6340	87.07	20231020	1.40	N	432430	500	80 억		253267	N	N	0	N	00	N
4	20240229	141227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11810	-380	5	-3.12	4008812670	338530	37.98	12130	12220	11610	15840	8540	12190	11841.46	1.58	0	-51776	12990	12590	12020	11620	11050	12790	11820	80	3650	500	7550	10	1	16014820	1891	-256.74	13.50	12	2.11	-46.00	875.00	22000	20230720	-46.32	6340	20231020	86.28	14790	-20.15	20240221	8080	46.16	20240102	22000	-46.32	20230720	6340	86.28	20231020	1.40	N	432430	500	80 억		253267	N	N	0	N	00	N
5	20240229	131225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11850	-340	5	-2.79	3695378380	311977	35.00	12130	12220	11610	15840	8540	12190	11844.64	1.58	0	-49427	12990	12590	12020	11620	11050	12790	11820	80	3650	500	7550	10	1	16014820	1898	-257.61	13.54	12	1.95	-46.00	875.00	22000	20230720	-46.14	6340	20231020	86.91	14790	-19.88	20240221	8080	46.66	20240102	22000	-46.14	20230720	6340	86.91	20231020	1.40	N	432430	500	80 억		253267	N	N	0	N	00	N
6	20240229	121225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11900	-290	5	-2.38	3500024120	295507	33.16	12130	12220	11610	15840	8540	12190	11843.72	1.58	0	-44143	12990	12590	12020	11620	11050	12790	11820	80	3650	500	7550	10	1	16014820	1906	-258.70	13.60	12	1.85	-46.00	875.00	22000	20230720	-45.91	6340	20231020	87.70	14790	-19.54	20240221	8080	47.28	20240102	22000	-45.91	20230720	6340	87.70	20231020	1.40	N	432430	500	80 억		253267	N	N	0	N	00	N
7	20240229	111229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11830	-360	5	-2.95	3245605850	274067	30.75	12130	12220	11610	15840	8540	12190	11841.93	1.58	0	-45869	12990	12590	12020	11620	11050	12790	11820	80	3650	500	7550	10	1	16014820	1895	-257.17	13.52	12	1.71	-46.00	875.00	22000	20230720	-46.23	6340	20231020	86.59	14790	-20.01	20240221	8080	46.41	20240102	22000	-46.23	20230720	6340	86.59	20231020	1.40	N	432430	500	80 억		253267	N	N	0	N	00	N
8	20240229	101230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11760	-430	5	-3.53	2403820760	202269	22.69	12130	12220	11730	15840	8540	12190	11883.74	1.58	0	-45322	12990	12590	12020	11620	11050	12790	11820	80	3650	500	7550	10	1	16014820	1883	-255.65	13.44	12	1.26	-46.00	875.00	22000	20230720	-46.55	6340	20231020	85.49	14790	-20.49	20240221	8080	45.54	20240102	22000	-46.55	20230720	6340	85.49	20231020	1.40	N	432430	500	80 억		253267	N	N	0	N	00	N
9	20240229	091228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11850	-340	5	-2.79	1120406530	93806	10.53	12130	12220	11800	15840	8540	12190	11942.93	1.58	0	-19622	12990	12590	12020	11620	11050	12790	11820	80	3650	500	7550	10	1	16014820	1898	-257.61	13.54	12	0.59	-46.00	875.00	22000	20230720	-46.14	6340	20231020	86.91	14790	-19.88	20240221	8080	46.66	20240102	22000	-46.14	20230720	6340	86.91	20231020	1.40	N	432430	500	80 억		253267	N	N	0	N	00	N
10	20240228	161116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12190	540	2	4.64	10723854040	885395	140.08	11510	12420	11450	15140	8160	11650	12111.96	1.41	0	25870	12230	11940	11650	11360	11070	11795	11215	80	3490	500	7220	10	1	16014820	1952	-265.00	13.93	12	5.53	-46.00	875.00	22000	20230720	-44.59	6340	20231020	92.27	14790	-17.58	20240221	8080	50.87	20240102	22000	-44.59	20230720	6340	92.27	20231020	1.49	N	432430	500	80 억		226368	N	N	6	N	00	N
11	20240228	151114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12130	480	2	4.12	10425963110	860846	136.19	11510	12420	11450	15140	8160	11650	12111.36	1.41	0	24418	12230	11940	11650	11360	11070	11795	11215	80	3490	500	7220	10	1	16014820	1943	-263.70	13.86	12	5.38	-46.00	875.00	22000	20230720	-44.86	6340	20231020	91.32	14790	-17.99	20240221	8080	50.12	20240102	22000	-44.86	20230720	6340	91.32	20231020	1.49	N	432430	500	80 억		226368	N	N	6	N	00	N
12	20240228	141225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12120	470	2	4.03	9665145990	798236	126.29	11510	12420	11450	15140	8160	11650	12108.20	1.41	0	30468	12230	11940	11650	11360	11070	11795	11215	80	3490	500	7220	10	1	16014820	1941	-263.48	13.85	12	4.98	-46.00	875.00	22000	20230720	-44.91	6340	20231020	91.17	14790	-18.05	20240221	8080	50.00	20240102	22000	-44.91	20230720	6340	91.17	20231020	1.49	N	432430	500	80 억		226368	N	N	6	N	00	N
13	20240228	131211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12100	450	2	3.86	9070274700	749073	118.51	11510	12420	11450	15140	8160	11650	12108.73	1.41	0	37552	12230	11940	11650	11360	11070	11795	11215	80	3490	500	7220	10	1	16014820	1938	-263.04	13.83	12	4.68	-46.00	875.00	22000	20230720	-45.00	6340	20231020	90.85	14790	-18.19	20240221	8080	49.75	20240102	22000	-45.00	20230720	6340	90.85	20231020	1.49	N	432430	500	80 억		226368	N	N	6	N	00	N
14	20240228	121230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12280	630	2	5.41	8394648430	693430	109.71	11510	12420	11450	15140	8160	11650	12106.05	1.41	0	39681	12230	11940	11650	11360	11070	11795	11215	80	3490	500	7220	10	1	16014820	1967	-266.96	14.03	12	4.33	-46.00	875.00	22000	20230720	-44.18	6340	20231020	93.69	14790	-16.97	20240221	8080	51.98	20240102	22000	-44.18	20230720	6340	93.69	20231020	1.49	N	432430	500	80 억		226368	N	N	6	N	00	N
15	20240228	111144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12010	360	2	3.09	6948995980	575721	91.08	11510	12350	11450	15140	8160	11650	12070.16	1.41	0	14112	12230	11940	11650	11360	11070	11795	11215	80	3490	500	7220	10	1	16014820	1923	-261.09	13.73	12	3.59	-46.00	875.00	22000	20230720	-45.41	6340	20231020	89.43	14790	-18.80	20240221	8080	48.64	20240102	22000	-45.41	20230720	6340	89.43	20231020	1.49	N	432430	500	80 억		226368	N	N	6	N	00	N
16	20240228	101226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12120	470	2	4.03	4772367890	397367	62.87	11510	12300	11450	15140	8160	11650	12010.08	1.41	0	-17328	12230	11940	11650	11360	11070	11795	11215	80	3490	500	7220	10	1	16014820	1941	-263.48	13.85	12	2.48	-46.00	875.00	22000	20230720	-44.91	6340	20231020	91.17	14790	-18.05	20240221	8080	50.00	20240102	22000	-44.91	20230720	6340	91.17	20231020	1.49	N	432430	500	80 억		226368	N	N	6	N	00	N
17	20240228	091231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11620	-30	5	-0.26	547771010	47188	7.47	11510	11730	11450	15140	8160	11650	11608.17	1.41	0	-2706	12230	11940	11650	11360	11070	11795	11215	80	3490	500	7220	10	1	16014820	1861	-252.61	13.28	12	0.29	-46.00	875.00	22000	20230720	-47.18	6340	20231020	83.28	14790	-21.43	20240221	8080	43.81	20240102	22000	-47.18	20230720	6340	83.28	20231020	1.49	N	432430	500	80 억		226368	N	N	6	N	00	N
18	20240227	161224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11650	-330	5	-2.75	7260859840	626278	67.13	11870	11940	11360	15570	8390	11980	11593.19	1.17	0	37644	12813	12396	12023	11606	11233	12605	11815	80	3590	500	7420	10	1	16014820	1866	-253.26	13.31	12	3.91	-46.00	875.00	22000	20230720	-47.05	6340	20231020	83.75	14790	-21.23	20240221	8080	44.18	20240102	22000	-47.05	20230720	6340	83.75	20231020	1.39	N	432430	500	80 억		187988	N	N	6	N	00	N
19	20240227	151225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11640	-340	5	-2.84	7003025030	604097	64.75	11870	11940	11360	15570	8390	11980	11592.39	1.17	0	37258	12813	12396	12023	11606	11233	12605	11815	80	3590	500	7420	10	1	16014820	1864	-253.04	13.30	12	3.77	-46.00	875.00	22000	20230720	-47.09	6340	20231020	83.60	14790	-21.30	20240221	8080	44.06	20240102	22000	-47.09	20230720	6340	83.60	20231020	1.39	N	432430	500	80 억		187988	N	N	76	N	00	N
20	20240227	141223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11730	-250	5	-2.09	6427142290	554603	59.44	11870	11940	11360	15570	8390	11980	11588.55	1.17	0	47756	12813	12396	12023	11606	11233	12605	11815	80	3590	500	7420	10	1	16014820	1879	-255.00	13.41	12	3.46	-46.00	875.00	22000	20230720	-46.68	6340	20231020	85.02	14790	-20.69	20240221	8080	45.17	20240102	22000	-46.68	20230720	6340	85.02	20231020	1.39	N	432430	500	80 억		187988	N	N	76	N	00	N
21	20240227	131144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11690	-290	5	-2.42	5782776140	499291	53.52	11870	11940	11360	15570	8390	11980	11581.77	1.17	0	36164	12813	12396	12023	11606	11233	12605	11815	80	3590	500	7420	10	1	16014820	1872	-254.13	13.36	12	3.12	-46.00	875.00	22000	20230720	-46.86	6340	20231020	84.38	14790	-20.96	20240221	8080	44.68	20240102	22000	-46.86	20230720	6340	84.38	20231020	1.39	N	432430	500	80 억		187988	N	N	76	N	00	N
22	20240227	121224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11470	-510	5	-4.26	5258508100	453837	48.64	11870	11940	11360	15570	8390	11980	11586.56	1.17	0	34202	12813	12396	12023	11606	11233	12605	11815	80	3590	500	7420	10	1	16014820	1837	-249.35	13.11	12	2.83	-46.00	875.00	22000	20230720	-47.86	6340	20231020	80.91	14790	-22.45	20240221	8080	41.96	20240102	22000	-47.86	20230720	6340	80.91	20231020	1.39	N	432430	500	80 억		187988	N	N	76	N	00	N
23	20240227	111227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11470	-510	5	-4.26	4168737370	358349	38.41	11870	11940	11450	15570	8390	11980	11632.93	1.17	0	4712	12813	12396	12023	11606	11233	12605	11815	80	3590	500	7420	10	1	16014820	1837	-249.35	13.11	12	2.24	-46.00	875.00	22000	20230720	-47.86	6340	20231020	80.91	14790	-22.45	20240221	8080	41.96	20240102	22000	-47.86	20230720	6340	80.91	20231020	1.39	N	432430	500	80 억		187988	N	N	76	N	00	N
24	20240227	101220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11600	-380	5	-3.17	3114605200	266854	28.60	11870	11940	11520	15570	8390	11980	11671.27	1.17	0	929	12813	12396	12023	11606	11233	12605	11815	80	3590	500	7420	10	1	16014820	1858	-252.17	13.26	12	1.67	-46.00	875.00	22000	20230720	-47.27	6340	20231020	82.97	14790	-21.57	20240221	8080	43.56	20240102	22000	-47.27	20230720	6340	82.97	20231020	1.39	N	432430	500	80 억		187988	N	N	76	N	00	N
25	20240227	091225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11710	-270	5	-2.25	1125042760	95588	10.25	11870	11940	11600	15570	8390	11980	11769.14	1.17	0	-11402	12813	12396	12023	11606	11233	12605	11815	80	3590	500	7420	10	1	16014820	1875	-254.57	13.38	12	0.60	-46.00	875.00	22000	20230720	-46.77	6340	20231020	84.70	14790	-20.82	20240221	8080	44.93	20240102	22000	-46.77	20230720	6340	84.70	20231020	1.39	N	432430	500	80 억		187988	N	N	76	N	00	N
26	20240226	161219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11980	-120	5	-0.99	11210303640	927509	65.17	11800	12440	11650	15730	8470	12100	12086.75	1.42	0	-39380	12626	12362	11896	11632	11166	12495	11765	80	3630	500	7500	10	1	16014820	1919	-260.43	13.69	12	5.79	-46.00	875.00	22000	20230720	-45.55	6340	20231020	88.96	14790	-19.00	20240221	8080	48.27	20240102	22000	-45.55	20230720	6340	88.96	20231020	1.33	N	432430	500	80 억		226677	N	N	76	N	00	N
27	20240226	151211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11910	-190	5	-1.57	10857226560	897956	63.10	11800	12440	11650	15730	8470	12100	12091.03	1.42	0	-41212	12626	12362	11896	11632	11166	12495	11765	80	3630	500	7500	10	1	16014820	1907	-258.91	13.61	12	5.61	-46.00	875.00	22000	20230720	-45.86	6340	20231020	87.85	14790	-19.47	20240221	8080	47.40	20240102	22000	-45.86	20230720	6340	87.85	20231020	1.33	N	432430	500	80 억		226677	N	N	0	N	00	N
28	20240226	141216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12040	-60	5	-0.50	10090767700	833788	58.59	11800	12440	11650	15730	8470	12100	12102.32	1.42	0	-43689	12626	12362	11896	11632	11166	12495	11765	80	3630	500	7500	10	1	16014820	1928	-261.74	13.76	12	5.21	-46.00	875.00	22000	20230720	-45.27	6340	20231020	89.91	14790	-18.59	20240221	8080	49.01	20240102	22000	-45.27	20230720	6340	89.91	20231020	1.33	N	432430	500	80 억		226677	N	N	0	N	00	N
29	20240226	131208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12000	-100	5	-0.83	9578693810	791186	55.59	11800	12440	11650	15730	8470	12100	12106.77	1.42	0	-39445	12626	12362	11896	11632	11166	12495	11765	80	3630	500	7500	10	1	16014820	1922	-260.87	13.71	12	4.94	-46.00	875.00	22000	20230720	-45.45	6340	20231020	89.27	14790	-18.86	20240221	8080	48.51	20240102	22000	-45.45	20230720	6340	89.27	20231020	1.33	N	432430	500	80 억		226677	N	N	0	N	00	N
30	20240226	121209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12130	30	2	0.25	8930609720	737263	51.81	11800	12440	11650	15730	8470	12100	12113.22	1.42	0	-41055	12626	12362	11896	11632	11166	12495	11765	80	3630	500	7500	10	1	16014820	1943	-263.70	13.86	12	4.60	-46.00	875.00	22000	20230720	-44.86	6340	20231020	91.32	14790	-17.99	20240221	8080	50.12	20240102	22000	-44.86	20230720	6340	91.32	20231020	1.33	N	432430	500	80 억		226677	N	N	0	N	00	N
31	20240226	111206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12130	30	2	0.25	8202374150	677259	47.59	11800	12440	11650	15730	8470	12100	12111.16	1.42	0	-37838	12626	12362	11896	11632	11166	12495	11765	80	3630	500	7500	10	1	16014820	1943	-263.70	13.86	12	4.23	-46.00	875.00	22000	20230720	-44.86	6340	20231020	91.32	14790	-17.99	20240221	8080	50.12	20240102	22000	-44.86	20230720	6340	91.32	20231020	1.33	N	432430	500	80 억		226677	N	N	0	N	00	N
32	20240226	101203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12180	80	2	0.66	5316739310	442624	31.10	11800	12330	11650	15730	8470	12100	12011.56	1.42	0	-20353	12626	12362	11896	11632	11166	12495	11765	80	3630	500	7500	10	1	16014820	1951	-264.78	13.92	12	2.76	-46.00	875.00	22000	20230720	-44.64	6340	20231020	92.11	14790	-17.65	20240221	8080	50.74	20240102	22000	-44.64	20230720	6340	92.11	20231020	1.33	N	432430	500	80 억		226677	N	N	0	N	00	N
33	20240226	091201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11940	-160	5	-1.32	1624330350	137383	9.65	11800	11970	11650	15730	8470	12100	11820.31	1.42	0	178	12626	12362	11896	11632	11166	12495	11765	80	3630	500	7500	10	1	16014820	1912	-259.57	13.65	12	0.86	-46.00	875.00	22000	20230720	-45.73	6340	20231020	88.33	14790	-19.27	20240221	8080	47.77	20240102	22000	-45.73	20230720	6340	88.33	20231020	1.33	N	432430	500	80 억		226677	N	N	0	N	00	N
34	20240223	161203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12100	-60	5	-0.49	16573118440	1401461	92.00	12090	12160	11430	15800	8520	12160	11822.73	1.45	0	-3589	13266	12712	12406	11852	11546	12560	11700	80	3640	500	7530	10	1	16014820	1938	-263.04	13.83	12	8.75	-46.00	875.00	22000	20230720	-45.00	6340	20231020	90.85	14790	-18.19	20240221	8080	49.75	20240102	22000	-45.00	20230720	6340	90.85	20231020	0.95	N	432430	500	80 억		232064	N	N	35	N	00	N
35	20240223	151155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11950	-210	5	-1.73	15617220550	1322108	86.79	12090	12160	11430	15800	8520	12160	11811.77	1.45	0	3982	13266	12712	12406	11852	11546	12560	11700	80	3640	500	7530	10	1	16014820	1914	-259.78	13.66	12	8.26	-46.00	875.00	22000	20230720	-45.68	6340	20231020	88.49	14790	-19.20	20240221	8080	47.90	20240102	22000	-45.68	20230720	6340	88.49	20231020	0.95	N	432430	500	80 억		232064	N	N	35	N	00	N
36	20240223	141155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12060	-100	5	-0.82	14457142940	1225429	80.44	12090	12160	11430	15800	8520	12160	11796.95	1.45	0	23308	13266	12712	12406	11852	11546	12560	11700	80	3640	500	7530	10	1	16014820	1931	-262.17	13.78	12	7.65	-46.00	875.00	22000	20230720	-45.18	6340	20231020	90.22	14790	-18.46	20240221	8080	49.26	20240102	22000	-45.18	20230720	6340	90.22	20231020	0.95	N	432430	500	80 억		232064	N	N	35	N	00	N
37	20240223	131155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12000	-160	5	-1.32	13039088580	1107829	72.72	12090	12100	11430	15800	8520	12160	11769.15	1.45	0	43936	13266	12712	12406	11852	11546	12560	11700	80	3640	500	7530	10	1	16014820	1922	-260.87	13.71	12	6.92	-46.00	875.00	22000	20230720	-45.45	6340	20231020	89.27	14790	-18.86	20240221	8080	48.51	20240102	22000	-45.45	20230720	6340	89.27	20231020	0.95	N	432430	500	80 억		232064	N	N	35	N	00	N
38	20240223	121158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11930	-230	5	-1.89	11819208540	1005933	66.03	12090	12100	11430	15800	8520	12160	11748.57	1.45	0	50817	13266	12712	12406	11852	11546	12560	11700	80	3640	500	7530	10	1	16014820	1911	-259.35	13.63	12	6.28	-46.00	875.00	22000	20230720	-45.77	6340	20231020	88.17	14790	-19.34	20240221	8080	47.65	20240102	22000	-45.77	20230720	6340	88.17	20231020	0.95	N	432430	500	80 억		232064	N	N	35	N	00	N
39	20240223	111142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11820	-340	5	-2.80	11056074120	941691	61.82	12090	12100	11430	15800	8520	12160	11739.65	1.45	0	50619	13266	12712	12406	11852	11546	12560	11700	80	3640	500	7530	10	1	16014820	1893	-256.96	13.51	12	5.88	-46.00	875.00	22000	20230720	-46.27	6340	20231020	86.44	14790	-20.08	20240221	8080	46.29	20240102	22000	-46.27	20230720	6340	86.44	20231020	0.95	N	432430	500	80 억		232064	N	N	35	N	00	N
40	20240223	101150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11740	-420	5	-3.45	9045308700	772916	50.74	12090	12100	11430	15800	8520	12160	11701.49	1.45	0	44993	13266	12712	12406	11852	11546	12560	11700	80	3640	500	7530	10	1	16014820	1880	-255.22	13.42	12	4.83	-46.00	875.00	22000	20230720	-46.64	6340	20231020	85.17	14790	-20.62	20240221	8080	45.30	20240102	22000	-46.64	20230720	6340	85.17	20231020	0.95	N	432430	500	80 억		232064	N	N	35	N	00	N
41	20240223	091153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11750	-410	5	-3.37	2887441860	242784	15.94	12090	12100	11730	15800	8520	12160	11890.54	1.45	0	-8899	13266	12712	12406	11852	11546	12560	11700	80	3640	500	7530	10	1	16014820	1882	-255.43	13.43	12	1.52	-46.00	875.00	22000	20230720	-46.59	6340	20231020	85.33	14790	-20.55	20240221	8080	45.42	20240102	22000	-46.59	20230720	6340	85.33	20231020	0.95	N	432430	500	80 억		232064	N	N	35	N	00	N
42	20240222	161138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12160	-740	5	-5.74	18610380770	1497366	11.96	12730	12960	12100	16770	9030	12900	12429.51	1.62	0	-28574	15693	14296	13393	11996	11093	14050	11750	80	3870	500	7990	10	1	16014820	1947	-264.35	13.90	12	9.35	-46.00	875.00	22000	20230720	-44.73	6340	20231020	91.80	14790	-17.78	20240221	8080	50.50	20240102	22000	-44.73	20230720	6340	91.80	20231020	0.95	N	432430	500	80 억		259455	N	N	35	N	00	N
43	20240222	151147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12170	-730	5	-5.66	17450971610	1401971	11.20	12730	12960	12120	16770	9030	12900	12447.32	1.62	0	-23925	15693	14296	13393	11996	11093	14050	11750	80	3870	500	7990	10	1	16014820	1949	-264.57	13.91	12	8.75	-46.00	875.00	22000	20230720	-44.68	6340	20231020	91.96	14790	-17.71	20240221	8080	50.62	20240102	22000	-44.68	20230720	6340	91.96	20231020	0.95	N	432430	500	80 억		259455	N	N	1	N	00	N
44	20240222	141146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12370	-530	5	-4.11	14610206720	1169736	9.34	12730	12960	12230	16770	9030	12900	12490.03	1.62	0	-25438	15693	14296	13393	11996	11093	14050	11750	80	3870	500	7990	10	1	16014820	1981	-268.91	14.14	12	7.30	-46.00	875.00	22000	20230720	-43.77	6340	20231020	95.11	14790	-16.36	20240221	8080	53.09	20240102	22000	-43.77	20230720	6340	95.11	20231020	0.95	N	432430	500	80 억		259455	N	N	1	N	00	N
45	20240222	131129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12470	-430	5	-3.33	13194378030	1055266	8.43	12730	12960	12230	16770	9030	12900	12503.21	1.62	0	-7660	15693	14296	13393	11996	11093	14050	11750	80	3870	500	7990	10	1	16014820	1997	-271.09	14.25	12	6.59	-46.00	875.00	22000	20230720	-43.32	6340	20231020	96.69	14790	-15.69	20240221	8080	54.33	20240102	22000	-43.32	20230720	6340	96.69	20231020	0.95	N	432430	500	80 억		259455	N	N	1	N	00	N
46	20240222	121140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12410	-490	5	-3.80	12047072270	963555	7.69	12730	12960	12230	16770	9030	12900	12502.56	1.62	0	-2701	15693	14296	13393	11996	11093	14050	11750	80	3870	500	7990	10	1	16014820	1987	-269.78	14.18	12	6.02	-46.00	875.00	22000	20230720	-43.59	6340	20231020	95.74	14790	-16.09	20240221	8080	53.59	20240102	22000	-43.59	20230720	6340	95.74	20231020	0.95	N	432430	500	80 억		259455	N	N	1	N	00	N
47	20240222	111141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12430	-470	5	-3.64	11288249840	902398	7.21	12730	12960	12230	16770	9030	12900	12508.99	1.62	0	-4161	15693	14296	13393	11996	11093	14050	11750	80	3870	500	7990	10	1	16014820	1991	-270.22	14.21	12	5.63	-46.00	875.00	22000	20230720	-43.50	6340	20231020	96.06	14790	-15.96	20240221	8080	53.84	20240102	22000	-43.50	20230720	6340	96.06	20231020	0.95	N	432430	500	80 억		259455	N	N	1	N	00	N
48	20240222	101130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12350	-550	5	-4.26	9492350430	757439	6.05	12730	12960	12230	16770	9030	12900	12531.96	1.62	0	-9439	15693	14296	13393	11996	11093	14050	11750	80	3870	500	7990	10	1	16014820	1978	-268.48	14.11	12	4.73	-46.00	875.00	22000	20230720	-43.86	6340	20231020	94.79	14790	-16.50	20240221	8080	52.85	20240102	22000	-43.86	20230720	6340	94.79	20231020	0.95	N	432430	500	80 억		259455	N	N	1	N	00	N
49	20240222	091150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12820	-80	5	-0.62	3121398010	245214	1.96	12730	12960	12560	16770	9030	12900	12728.99	1.62	0	-9194	15693	14296	13393	11996	11093	14050	11750	80	3870	500	7990	10	1	16014820	2053	-278.70	14.65	12	1.53	-46.00	875.00	22000	20230720	-41.73	6340	20231020	102.21	14790	-13.32	20240221	8080	58.66	20240102	22000	-41.73	20230720	6340	102.21	20231020	0.95	N	432430	500	80 억		259455	N	N	1	N	00	N
50	20240221	161135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12900	0	3	0.00	167709428310	12480884	215.58	12900	14790	12490	16770	9030	12900	13437.96	1.13	0	83522	14673	13786	12013	11126	9353	14230	11570	80	3870	500	7990	10	1	16014820	2066	-280.43	14.74	12	77.93	-46.00	875.00	22000	20230720	-41.36	6340	20231020	103.47	14790	-12.78	20240221	8080	59.65	20240102	22000	-41.36	20230720	6340	103.47	20231020	0.75	N	432430	500	80 억		180465	N	N	1	N	00	N
51	20240221	151126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12720	-180	5	-1.40	165326485500	12295856	212.39	12900	14790	12490	16770	9030	12900	13445.71	1.13	0	90301	14673	13786	12013	11126	9353	14230	11570	80	3870	500	7990	10	1	16014820	2037	-276.52	14.54	12	76.78	-46.00	875.00	22000	20230720	-42.18	6340	20231020	100.63	14790	-14.00	20240221	8080	57.43	20240102	22000	-42.18	20230720	6340	100.63	20231020	0.75	N	432430	500	80 억		180465	N	N	20	N	00	N
52	20240221	141124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12900	0	3	0.00	159829001490	11864217	204.93	12900	14790	12490	16770	9030	12900	13471.52	1.13	0	47289	14673	13786	12013	11126	9353	14230	11570	80	3870	500	7990	10	1	16014820	2066	-280.43	14.74	12	74.08	-46.00	875.00	22000	20230720	-41.36	6340	20231020	103.47	14790	-12.78	20240221	8080	59.65	20240102	22000	-41.36	20230720	6340	103.47	20231020	0.75	N	432430	500	80 억		180465	N	N	20	N	00	N
53	20240221	131125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13000	100	2	0.78	156354043240	11595157	200.28	12900	14790	12490	16770	9030	12900	13484.43	1.13	0	48095	14673	13786	12013	11126	9353	14230	11570	80	3870	500	7990	10	1	16014820	2082	-282.61	14.86	12	72.40	-46.00	875.00	22000	20230720	-40.91	6340	20231020	105.05	14790	-12.10	20240221	8080	60.89	20240102	22000	-40.91	20230720	6340	105.05	20231020	0.75	N	432430	500	80 억		180465	N	N	20	N	00	N
54	20240221	121128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13130	230	2	1.78	146733352060	10849490	187.40	12900	14790	12490	16770	9030	12900	13524.45	1.13	0	3606	14673	13786	12013	11126	9353	14230	11570	80	3870	500	7990	10	1	16014820	2103	-285.43	15.01	12	67.75	-46.00	875.00	22000	20230720	-40.32	6340	20231020	107.10	14790	-11.22	20240221	8080	62.50	20240102	22000	-40.32	20230720	6340	107.10	20231020	0.75	N	432430	500	80 억		180465	N	N	20	N	00	N
55	20240221	111134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13290	390	2	3.02	142234901760	10508795	181.52	12900	14790	12490	16770	9030	12900	13534.84	1.13	0	6324	14673	13786	12013	11126	9353	14230	11570	80	3870	500	7990	10	1	16014820	2128	-288.91	15.19	12	65.62	-46.00	875.00	22000	20230720	-39.59	6340	20231020	109.62	14790	-10.14	20240221	8080	64.48	20240102	22000	-39.59	20230720	6340	109.62	20231020	0.75	N	432430	500	80 억		180465	N	N	20	N	00	N
56	20240221	101123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13360	460	2	3.57	126560345760	9328335	161.13	12900	14790	12490	16770	9030	12900	13567.30	1.13	0	49	14673	13786	12013	11126	9353	14230	11570	80	3870	500	7990	10	1	16014820	2140	-290.43	15.27	12	58.25	-46.00	875.00	22000	20230720	-39.27	6340	20231020	110.73	14790	-9.67	20240221	8080	65.35	20240102	22000	-39.27	20230720	6340	110.73	20231020	0.75	N	432430	500	80 억		180465	N	N	20	N	00	N
57	20240221	091127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13280	380	2	2.95	34808214930	2691409	46.49	12900	13400	12490	16770	9030	12900	12933.08	1.13	0	15913	14673	13786	12013	11126	9353	14230	11570	80	3870	500	7990	10	1	16014820	2127	-288.70	15.18	12	16.81	-46.00	875.00	22000	20230720	-39.64	6340	20231020	109.46	13400	-0.90	20240221	8080	64.36	20240102	22000	-39.64	20230720	6340	109.46	20231020	0.75	N	432430	500	80 억		180465	N	N	20	N	00	N
58	20240220	161119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12900	2970	1	29.91	67934829330	5787531	443.82	10300	12900	10240	12900	6960	9930	11738.38	1.03	0	16744	11170	10550	10150	9530	9130	10350	9330	80	2970	500	6150	10	1	16014820	2066	-280.43	14.74	12	36.14	-46.00	875.00	22000	20230720	-41.36	6340	20231020	103.47	12900	0.00	20240220	8080	59.65	20240102	22000	-41.36	20230720	6340	103.47	20231020	0.74	N	432430	500	80 억		164647	N	N	20	N	00	N
59	20240220	151116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12900	2970	1	29.91	67844529330	5780531	443.28	10300	12900	10240	12900	6960	9930	11737.38	1.03	0	16816	11170	10550	10150	9530	9130	10350	9330	80	2970	500	6150	10	1	16014820	2066	-280.43	14.74	12	36.09	-46.00	875.00	22000	20230720	-41.36	6340	20231020	103.47	12900	0.00	20240220	8080	59.65	20240102	22000	-41.36	20230720	6340	103.47	20231020	0.74	N	432430	500	80 억		164647	N	N	1	N	00	N
60	20240220	141112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12900	2970	1	29.91	67525912230	5755832	441.39	10300	12900	10240	12900	6960	9930	11732.38	1.03	0	16817	11170	10550	10150	9530	9130	10350	9330	80	2970	500	6150	10	1	16014820	2066	-280.43	14.74	12	35.94	-46.00	875.00	22000	20230720	-41.36	6340	20231020	103.47	12900	0.00	20240220	8080	59.65	20240102	22000	-41.36	20230720	6340	103.47	20231020	0.74	N	432430	500	80 억		164647	N	N	1	N	00	N
61	20240220	131118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12900	2970	1	29.91	65907749130	5630393	431.77	10300	12900	10240	12900	6960	9930	11706.36	1.03	0	16817	11170	10550	10150	9530	9130	10350	9330	80	2970	500	6150	10	1	16014820	2066	-280.43	14.74	12	35.16	-46.00	875.00	22000	20230720	-41.36	6340	20231020	103.47	12900	0.00	20240220	8080	59.65	20240102	22000	-41.36	20230720	6340	103.47	20231020	0.74	N	432430	500	80 억		164647	N	N	1	N	00	N
62	20240220	121107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12470	2540	2	25.58	53666813590	4671623	358.25	10300	12790	10240	12900	6960	9930	11488.52	1.03	0	-1278	11170	10550	10150	9530	9130	10350	9330	80	2970	500	6150	10	1	16014820	1997	-271.09	14.25	12	29.17	-46.00	875.00	22000	20230720	-43.32	6340	20231020	96.69	12790	-2.50	20240220	8080	54.33	20240102	22000	-43.32	20230720	6340	96.69	20231020	0.74	N	432430	500	80 억		164647	N	N	1	N	00	N
63	20240220	111113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10880	950	2	9.57	14639258840	1376624	105.57	10300	10960	10240	12900	6960	9930	10635.23	1.03	0	67015	11170	10550	10150	9530	9130	10350	9330	80	2970	500	6150	10	1	16014820	1742	-236.52	12.43	12	8.60	-46.00	875.00	22000	20230720	-50.55	6340	20231020	71.61	11360	-4.23	20240124	8080	34.65	20240102	22000	-50.55	20230720	6340	71.61	20231020	0.74	N	432430	500	80 억		164647	N	N	1	N	00	N
64	20240220	101106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10580	650	2	6.55	8456185260	803653	61.63	10300	10850	10240	12900	6960	9930	10523.71	1.03	0	104145	11170	10550	10150	9530	9130	10350	9330	80	2970	500	6150	10	1	16014820	1694	-230.00	12.09	12	5.02	-46.00	875.00	22000	20230720	-51.91	6340	20231020	66.88	11360	-6.87	20240124	8080	30.94	20240102	22000	-51.91	20230720	6340	66.88	20231020	0.74	N	432430	500	80 억		164647	N	N	1	N	00	N
65	20240220	091126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10500	570	2	5.74	4089399630	387865	29.74	10300	10850	10250	12900	6960	9930	10546.64	1.03	0	56569	11170	10550	10150	9530	9130	10350	9330	80	2970	500	6150	10	1	16014820	1682	-228.26	12.00	12	2.42	-46.00	875.00	22000	20230720	-52.27	6340	20231020	65.62	11360	-7.57	20240124	8080	29.95	20240102	22000	-52.27	20230720	6340	65.62	20231020	0.74	N	432430	500	80 억		164647	N	N	1	N	00	N
66	20240219	161120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9930	470	2	4.97	13257276480	1301083	778.15	10280	10770	9750	12290	6630	9460	10189.75	0.93	0	3756	10093	9776	9593	9276	9093	9685	9185	80	2830	500	5860	10	1	16014820	1590	-215.87	11.35	12	8.12	-46.00	875.00	22000	20230720	-54.86	6340	20231020	56.62	11360	-12.59	20240124	8080	22.90	20240102	22000	-54.86	20230720	6340	56.62	20231020	0.74	N	432430	500	80 억		148437	N	N	1	N	00	N
67	20240219	151123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9860	400	2	4.23	13067586090	1281897	766.68	10280	10770	9750	12290	6630	9460	10193.95	0.93	0	3285	10093	9776	9593	9276	9093	9685	9185	80	2830	500	5860	10	1	16014820	1579	-214.35	11.27	12	8.00	-46.00	875.00	22000	20230720	-55.18	6340	20231020	55.52	11360	-13.20	20240124	8080	22.03	20240102	22000	-55.18	20230720	6340	55.52	20231020	0.74	N	432430	500	80 억		148437	N	N	2	N	00	N
68	20240219	141123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9780	320	2	3.38	12583403210	1232472	737.12	10280	10770	9760	12290	6630	9460	10209.90	0.93	0	2272	10093	9776	9593	9276	9093	9685	9185	80	2830	500	5860	10	1	16014820	1566	-212.61	11.18	12	7.70	-46.00	875.00	22000	20230720	-55.55	6340	20231020	54.26	11360	-13.91	20240124	8080	21.04	20240102	22000	-55.55	20230720	6340	54.26	20231020	0.74	N	432430	500	80 억		148437	N	N	2	N	00	N
69	20240219	131121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9880	420	2	4.44	11868331840	1159685	693.58	10280	10770	9880	12290	6630	9460	10234.11	0.93	0	5707	10093	9776	9593	9276	9093	9685	9185	80	2830	500	5860	10	1	16014820	1582	-214.78	11.29	12	7.24	-46.00	875.00	22000	20230720	-55.09	6340	20231020	55.84	11360	-13.03	20240124	8080	22.28	20240102	22000	-55.09	20230720	6340	55.84	20231020	0.74	N	432430	500	80 억		148437	N	N	2	N	00	N
70	20240219	121120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9960	500	2	5.29	11400151590	1112617	665.43	10280	10770	9880	12290	6630	9460	10246.26	0.93	0	7225	10093	9776	9593	9276	9093	9685	9185	80	2830	500	5860	10	1	16014820	1595	-216.52	11.38	12	6.95	-46.00	875.00	22000	20230720	-54.73	6340	20231020	57.10	11360	-12.32	20240124	8080	23.27	20240102	22000	-54.73	20230720	6340	57.10	20231020	0.74	N	432430	500	80 억		148437	N	N	2	N	00	N
71	20240219	111116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9990	530	2	5.60	10771676170	1049320	627.58	10280	10770	9920	12290	6630	9460	10265.39	0.93	0	24595	10093	9776	9593	9276	9093	9685	9185	80	2830	500	5860	10	1	16014820	1600	-217.17	11.42	12	6.55	-46.00	875.00	22000	20230720	-54.59	6340	20231020	57.57	11360	-12.06	20240124	8080	23.64	20240102	22000	-54.59	20230720	6340	57.57	20231020	0.74	N	432430	500	80 억		148437	N	N	2	N	00	N
72	20240219	101111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10460	1000	2	10.57	7879090360	764899	457.47	10280	10770	10000	12290	6630	9460	10300.84	0.93	0	36993	10093	9776	9593	9276	9093	9685	9185	80	2830	500	5860	10	1	16014820	1675	-227.39	11.95	12	4.78	-46.00	875.00	22000	20230720	-52.45	6340	20231020	64.98	11360	-7.92	20240124	8080	29.46	20240102	22000	-52.45	20230720	6340	64.98	20231020	0.74	N	432430	500	80 억		148437	N	N	2	N	00	N
73	20240219	091114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10100	640	2	6.77	4446564400	429839	257.08	10280	10770	10050	12290	6630	9460	10344.74	0.93	0	-18870	10093	9776	9593	9276	9093	9685	9185	80	2830	500	5860	10	1	16014820	1617	-219.57	11.54	12	2.68	-46.00	875.00	22000	20230720	-54.09	6340	20231020	59.31	11360	-11.09	20240124	8080	25.00	20240102	22000	-54.09	20230720	6340	59.31	20231020	0.74	N	432430	500	80 억		148437	N	N	2	N	00	N
74	20240216	161103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9460	-290	5	-2.97	1563764510	163788	75.66	9910	9910	9410	12670	6830	9750	9547.49	1.12	0	-40010	10123	9936	9753	9566	9383	9845	9475	80	2920	500	6040	10	1	16014820	1515	-205.65	10.81	12	1.02	-46.00	875.00	22000	20230720	-57.00	6340	20231020	49.21	11360	-16.73	20240124	8080	17.08	20240102	22000	-57.00	20230720	6340	49.21	20231020	0.70	N	432430	500	80 억		179283	N	N	2	N	00	N
75	20240216	151114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9460	-290	5	-2.97	1520475360	159213	73.55	9910	9910	9410	12670	6830	9750	9549.94	1.12	0	-38200	10123	9936	9753	9566	9383	9845	9475	80	2920	500	6040	10	1	16014820	1515	-205.65	10.81	12	0.99	-46.00	875.00	22000	20230720	-57.00	6340	20231020	49.21	11360	-16.73	20240124	8080	17.08	20240102	22000	-57.00	20230720	6340	49.21	20231020	0.70	N	432430	500	80 억		179283	N	N	3	N	00	N
76	20240216	141117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9460	-290	5	-2.97	1370350910	143363	66.23	9910	9910	9410	12670	6830	9750	9558.61	1.12	0	-30326	10123	9936	9753	9566	9383	9845	9475	80	2920	500	6040	10	1	16014820	1515	-205.65	10.81	12	0.90	-46.00	875.00	22000	20230720	-57.00	6340	20231020	49.21	11360	-16.73	20240124	8080	17.08	20240102	22000	-57.00	20230720	6340	49.21	20231020	0.70	N	432430	500	80 억		179283	N	N	3	N	00	N
77	20240216	131109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9470	-280	5	-2.87	1200865300	125479	57.97	9910	9910	9410	12670	6830	9750	9570.25	1.12	0	-22741	10123	9936	9753	9566	9383	9845	9475	80	2920	500	6040	10	1	16014820	1517	-205.87	10.82	12	0.78	-46.00	875.00	22000	20230720	-56.95	6340	20231020	49.37	11360	-16.64	20240124	8080	17.20	20240102	22000	-56.95	20230720	6340	49.37	20231020	0.70	N	432430	500	80 억		179283	N	N	3	N	00	N
78	20240216	121115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9550	-200	5	-2.05	841511860	87591	40.46	9910	9910	9540	12670	6830	9750	9607.29	1.12	0	-19091	10123	9936	9753	9566	9383	9845	9475	80	2920	500	6040	10	1	16014820	1529	-207.61	10.91	12	0.55	-46.00	875.00	22000	20230720	-56.59	6340	20231020	50.63	11360	-15.93	20240124	8080	18.19	20240102	22000	-56.59	20230720	6340	50.63	20231020	0.70	N	432430	500	80 억		179283	N	N	3	N	00	N
79	20240216	111121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9570	-180	5	-1.85	714138780	74265	34.31	9910	9910	9540	12670	6830	9750	9616.09	1.12	0	-17979	10123	9936	9753	9566	9383	9845	9475	80	2920	500	6040	10	1	16014820	1533	-208.04	10.94	12	0.46	-46.00	875.00	22000	20230720	-56.50	6340	20231020	50.95	11360	-15.76	20240124	8080	18.44	20240102	22000	-56.50	20230720	6340	50.95	20231020	0.70	N	432430	500	80 억		179283	N	N	3	N	00	N
80	20240216	091108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9760	10	2	0.10	87920580	9007	4.16	9910	9910	9730	12670	6830	9750	9761.36	1.12	0	-5234	10123	9936	9753	9566	9383	9845	9475	80	2920	500	6040	10	1	16014820	1563	-212.17	11.15	12	0.06	-46.00	875.00	22000	20230720	-55.64	6340	20231020	53.94	11360	-14.08	20240124	8080	20.79	20240102	22000	-55.64	20230720	6340	53.94	20231020	0.70	N	432430	500	80 억		179283	N	N	3	N	00	N
81	20240215	161103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9750	-230	5	-2.30	2105092830	215234	54.96	9940	9940	9570	12970	6990	9980	9779.91	1.18	0	-9189	10680	10330	9840	9490	9000	10505	9665	80	2990	500	6180	10	1	16014820	1561	-211.96	11.14	12	1.34	-46.00	875.00	22000	20230720	-55.68	6340	20231020	53.79	11360	-14.17	20240124	8080	20.67	20240102	22000	-55.68	20230720	6340	53.79	20231020	0.71	N	432430	500	80 억		189179	N	N	3	N	00	N
82	20240215	151110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9790	-190	5	-1.90	2019087060	206421	52.71	9940	9940	9570	12970	6990	9980	9780.75	1.18	0	-8916	10680	10330	9840	9490	9000	10505	9665	80	2990	500	6180	10	1	16014820	1568	-212.83	11.19	12	1.29	-46.00	875.00	22000	20230720	-55.50	6340	20231020	54.42	11360	-13.82	20240124	8080	21.16	20240102	22000	-55.50	20230720	6340	54.42	20231020	0.71	N	432430	500	80 억		189179	N	N	17	N	00	N
83	20240215	141103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9870	-110	5	-1.10	1866733720	190892	48.74	9940	9940	9570	12970	6990	9980	9778.29	1.18	0	-6495	10680	10330	9840	9490	9000	10505	9665	80	2990	500	6180	10	1	16014820	1581	-214.57	11.28	12	1.19	-46.00	875.00	22000	20230720	-55.14	6340	20231020	55.68	11360	-13.12	20240124	8080	22.15	20240102	22000	-55.14	20230720	6340	55.68	20231020	0.71	N	432430	500	80 억		189179	N	N	17	N	00	N
84	20240215	131027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9830	-150	5	-1.50	1624190720	166145	42.42	9940	9940	9570	12970	6990	9980	9774.91	1.18	0	-3780	10680	10330	9840	9490	9000	10505	9665	80	2990	500	6180	10	1	16014820	1574	-213.70	11.23	12	1.04	-46.00	875.00	22000	20230720	-55.32	6340	20231020	55.05	11360	-13.47	20240124	8080	21.66	20240102	22000	-55.32	20230720	6340	55.05	20231020	0.71	N	432430	500	80 억		189179	N	N	17	N	00	N
85	20240215	121103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9850	-130	5	-1.30	1472220960	150722	38.49	9940	9940	9570	12970	6990	9980	9766.84	1.18	0	-1527	10680	10330	9840	9490	9000	10505	9665	80	2990	500	6180	10	1	16014820	1577	-214.13	11.26	12	0.94	-46.00	875.00	22000	20230720	-55.23	6340	20231020	55.36	11360	-13.29	20240124	8080	21.91	20240102	22000	-55.23	20230720	6340	55.36	20231020	0.71	N	432430	500	80 억		189179	N	N	17	N	00	N
86	20240215	111055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9810	-170	5	-1.70	1309531630	134216	34.27	9940	9940	9570	12970	6990	9980	9755.77	1.18	0	-583	10680	10330	9840	9490	9000	10505	9665	80	2990	500	6180	10	1	16014820	1571	-213.26	11.21	12	0.84	-46.00	875.00	22000	20230720	-55.41	6340	20231020	54.73	11360	-13.64	20240124	8080	21.41	20240102	22000	-55.41	20230720	6340	54.73	20231020	0.71	N	432430	500	80 억		189179	N	N	17	N	00	N
87	20240215	091059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9700	-280	5	-2.81	508445140	52188	13.33	9940	9940	9570	12970	6990	9980	9739.46	1.18	0	-3984	10680	10330	9840	9490	9000	10505	9665	80	2990	500	6180	10	1	16014820	1553	-210.87	11.09	12	0.33	-46.00	875.00	22000	20230720	-55.91	6340	20231020	53.00	11360	-14.61	20240124	8080	20.05	20240102	22000	-55.91	20230720	6340	53.00	20231020	0.71	N	432430	500	80 억		189179	N	N	17	N	00	N
88	20240214	161050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9980	380	2	3.96	3851242810	385722	282.95	9350	10190	9350	12480	6720	9600	9984.70	1.00	0	28713	9846	9722	9566	9442	9286	9645	9365	80	2880	500	5950	10	1	16014820	1598	-216.96	11.41	12	2.41	-46.00	875.00	22000	20230720	-54.64	6340	20231020	57.41	11360	-12.15	20240124	8080	23.51	20240102	22000	-54.64	20230720	6340	57.41	20231020	0.74	N	432430	500	80 억		160600	N	N	17	N	00	N
89	20240214	151054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10000	400	2	4.17	3740750400	374646	274.82	9350	10190	9350	12480	6720	9600	9984.97	1.00	0	27517	9846	9722	9566	9442	9286	9645	9365	80	2880	500	5950	10	1	16014820	1601	-217.39	11.43	12	2.34	-46.00	875.00	22000	20230720	-54.55	6340	20231020	57.73	11360	-11.97	20240124	8080	23.76	20240102	22000	-54.55	20230720	6340	57.73	20231020	0.74	N	432430	500	80 억		160600	N	N	1208	N	00	N
90	20240214	141048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10000	400	2	4.17	3429367830	343447	251.94	9350	10190	9350	12480	6720	9600	9985.37	1.00	0	27485	9846	9722	9566	9442	9286	9645	9365	80	2880	500	5950	10	1	16014820	1601	-217.39	11.43	12	2.14	-46.00	875.00	22000	20230720	-54.55	6340	20231020	57.73	11360	-11.97	20240124	8080	23.76	20240102	22000	-54.55	20230720	6340	57.73	20231020	0.74	N	432430	500	80 억		160600	N	N	1208	N	00	N
91	20240214	131052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10010	410	2	4.27	3026923390	303242	222.45	9350	10190	9350	12480	6720	9600	9982.13	1.00	0	27526	9846	9722	9566	9442	9286	9645	9365	80	2880	500	5950	10	1	16014820	1603	-217.61	11.44	12	1.89	-46.00	875.00	22000	20230720	-54.50	6340	20231020	57.89	11360	-11.88	20240124	8080	23.89	20240102	22000	-54.50	20230720	6340	57.89	20231020	0.74	N	432430	500	80 억		160600	N	N	1208	N	00	N
92	20240214	121042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9990	390	2	4.06	2964248450	296964	217.84	9350	10190	9350	12480	6720	9600	9982.10	1.00	0	28845	9846	9722	9566	9442	9286	9645	9365	80	2880	500	5950	10	1	16014820	1600	-217.17	11.42	12	1.85	-46.00	875.00	22000	20230720	-54.59	6340	20231020	57.57	11360	-12.06	20240124	8080	23.64	20240102	22000	-54.59	20230720	6340	57.57	20231020	0.74	N	432430	500	80 억		160600	N	N	1208	N	00	N
93	20240214	111048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10040	440	2	4.58	2675664270	268155	196.71	9350	10190	9350	12480	6720	9600	9978.33	1.00	0	24802	9846	9722	9566	9442	9286	9645	9365	80	2880	500	5950	10	1	16014820	1608	-218.26	11.47	12	1.67	-46.00	875.00	22000	20230720	-54.36	6340	20231020	58.36	11360	-11.62	20240124	8080	24.26	20240102	22000	-54.36	20230720	6340	58.36	20231020	0.74	N	432430	500	80 억		160600	N	N	1208	N	00	N
94	20240214	091040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10020	420	2	4.38	877476890	87675	64.31	9350	10190	9350	12480	6720	9600	10009.22	1.00	0	-9478	9846	9722	9566	9442	9286	9645	9365	80	2880	500	5950	10	1	16014820	1605	-217.83	11.45	12	0.55	-46.00	875.00	22000	20230720	-54.45	6340	20231020	58.04	11360	-11.80	20240124	8080	24.01	20240102	22000	-54.45	20230720	6340	58.04	20231020	0.74	N	432430	500	80 억		160600	N	N	1208	N	00	N
95	20240213	161037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9600	50	2	0.52	1299084180	135968	93.42	9610	9690	9410	12410	6690	9550	9554.23	0.91	0	12743	10010	9780	9460	9230	8910	9895	9345	80	2860	500	5920	10	1	16014820	1537	-208.70	10.97	12	0.85	-46.00	875.00	22000	20230720	-56.36	6340	20231020	51.42	11360	-15.49	20240124	8080	18.81	20240102	22000	-56.36	20230720	6340	51.42	20231020	0.78	N	432430	500	80 억		145688	N	N	1208	N	00	N
96	20240213	151037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9490	-60	5	-0.63	1234277620	129177	88.75	9610	9690	9410	12410	6690	9550	9554.93	0.91	0	14248	10010	9780	9460	9230	8910	9895	9345	80	2860	500	5920	10	1	16014820	1520	-206.30	10.85	12	0.81	-46.00	875.00	22000	20230720	-56.86	6340	20231020	49.68	11360	-16.46	20240124	8080	17.45	20240102	22000	-56.86	20230720	6340	49.68	20231020	0.78	N	432430	500	80 억		145688	N	N	10	N	00	N
97	20240213	141046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9570	20	2	0.21	1012993320	105975	72.81	9610	9690	9410	12410	6690	9550	9558.80	0.91	0	18802	10010	9780	9460	9230	8910	9895	9345	80	2860	500	5920	10	1	16014820	1533	-208.04	10.94	12	0.66	-46.00	875.00	22000	20230720	-56.50	6340	20231020	50.95	11360	-15.76	20240124	8080	18.44	20240102	22000	-56.50	20230720	6340	50.95	20231020	0.78	N	432430	500	80 억		145688	N	N	10	N	00	N
98	20240213	131031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9590	40	2	0.42	803573060	84205	57.85	9610	9650	9410	12410	6690	9550	9543.06	0.91	0	11143	10010	9780	9460	9230	8910	9895	9345	80	2860	500	5920	10	1	16014820	1536	-208.48	10.96	12	0.53	-46.00	875.00	22000	20230720	-56.41	6340	20231020	51.26	11360	-15.58	20240124	8080	18.69	20240102	22000	-56.41	20230720	6340	51.26	20231020	0.78	N	432430	500	80 억		145688	N	N	10	N	00	N
99	20240213	121044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9560	10	2	0.10	717663780	75216	51.68	9610	9650	9410	12410	6690	9550	9541.37	0.91	0	11093	10010	9780	9460	9230	8910	9895	9345	80	2860	500	5920	10	1	16014820	1531	-207.83	10.93	12	0.47	-46.00	875.00	22000	20230720	-56.55	6340	20231020	50.79	11360	-15.85	20240124	8080	18.32	20240102	22000	-56.55	20230720	6340	50.79	20231020	0.78	N	432430	500	80 억		145688	N	N	10	N	00	N
100	20240213	111109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9570	20	2	0.21	579130660	60685	41.69	9610	9650	9410	12410	6690	9550	9543.23	0.91	0	10130	10010	9780	9460	9230	8910	9895	9345	80	2860	500	5920	10	1	16014820	1533	-208.04	10.94	12	0.38	-46.00	875.00	22000	20230720	-56.50	6340	20231020	50.95	11360	-15.76	20240124	8080	18.44	20240102	22000	-56.50	20230720	6340	50.95	20231020	0.78	N	432430	500	80 억		145688	N	N	10	N	00	N
101	20240213	100934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9510	-40	5	-0.42	450248410	47205	32.43	9610	9650	9410	12410	6690	9550	9538.15	0.91	0	7304	10010	9780	9460	9230	8910	9895	9345	80	2860	500	5920	10	1	16014820	1523	-206.74	10.87	12	0.29	-46.00	875.00	22000	20230720	-56.77	6340	20231020	50.00	11360	-16.29	20240124	8080	17.70	20240102	22000	-56.77	20230720	6340	50.00	20231020	0.78	N	432430	500	80 억		145688	N	N	10	N	00	N