KissMeData/263720/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	161016	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27650	-1100	5	-3.83	1610559150	57342	37.09	28750	28850	27650	37350	20150	28750	28086.58	0.64	0	-6639	30583	29666	27983	27066	25383	30125	27525	63	8600	500	20700	50	1	12524473	3463	55.19	4.49	12	0.46	501.00	6152.00	38600	20240124	-28.37	16250	20230630	70.15	38600	-28.37	20240124	22950	20.48	20240105	38600	-28.37	20240124	16250	70.15	20230630	2.84	N	263720	500	62 억		79751	N	N	41	N	00	N
3	20240229	151020	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27800	-950	5	-3.30	1537963950	54721	35.40	28750	28850	27750	37350	20150	28750	28104.14	0.64	0	-6938	30583	29666	27983	27066	25383	30125	27525	63	8600	500	20700	50	1	12524473	3482	55.49	4.52	12	0.44	501.00	6152.00	38600	20240124	-27.98	16250	20230630	71.08	38600	-27.98	20240124	22950	21.13	20240105	38600	-27.98	20240124	16250	71.08	20230630	2.84	N	263720	500	62 억		79751	N	N	0	N	00	N
4	20240229	141021	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27950	-800	5	-2.78	1316115750	46763	30.25	28750	28850	27750	37350	20150	28750	28142.82	0.64	0	-7465	30583	29666	27983	27066	25383	30125	27525	63	8600	500	20700	50	1	12524473	3501	55.79	4.54	12	0.37	501.00	6152.00	38600	20240124	-27.59	16250	20230630	72.00	38600	-27.59	20240124	22950	21.79	20240105	38600	-27.59	20240124	16250	72.00	20230630	2.84	N	263720	500	62 억		79751	N	N	0	N	00	N
5	20240229	131019	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28000	-750	5	-2.61	1205436000	42808	27.69	28750	28850	27750	37350	20150	28750	28157.47	0.64	0	-7174	30583	29666	27983	27066	25383	30125	27525	63	8600	500	20700	50	1	12524473	3507	55.89	4.55	12	0.34	501.00	6152.00	38600	20240124	-27.46	16250	20230630	72.31	38600	-27.46	20240124	22950	22.00	20240105	38600	-27.46	20240124	16250	72.31	20230630	2.84	N	263720	500	62 억		79751	N	N	0	N	00	N
6	20240229	121019	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28000	-750	5	-2.61	1095661200	38897	25.16	28750	28850	27750	37350	20150	28750	28166.47	0.64	0	-6121	30583	29666	27983	27066	25383	30125	27525	63	8600	500	20700	50	1	12524473	3507	55.89	4.55	12	0.31	501.00	6152.00	38600	20240124	-27.46	16250	20230630	72.31	38600	-27.46	20240124	22950	22.00	20240105	38600	-27.46	20240124	16250	72.31	20230630	2.84	N	263720	500	62 억		79751	N	N	0	N	00	N
7	20240229	111021	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28050	-700	5	-2.43	980664600	34791	22.51	28750	28850	27750	37350	20150	28750	28185.36	0.64	0	-6589	30583	29666	27983	27066	25383	30125	27525	63	8600	500	20700	50	1	12524473	3513	55.99	4.56	12	0.28	501.00	6152.00	38600	20240124	-27.33	16250	20230630	72.62	38600	-27.33	20240124	22950	22.22	20240105	38600	-27.33	20240124	16250	72.62	20230630	2.84	N	263720	500	62 억		79751	N	N	0	N	00	N
8	20240229	101023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28000	-750	5	-2.61	660859000	23355	15.11	28750	28850	28000	37350	20150	28750	28293.91	0.64	0	-7697	30583	29666	27983	27066	25383	30125	27525	63	8600	500	20700	50	1	12524473	3507	55.89	4.55	12	0.19	501.00	6152.00	38600	20240124	-27.46	16250	20230630	72.31	38600	-27.46	20240124	22950	22.00	20240105	38600	-27.46	20240124	16250	72.31	20230630	2.84	N	263720	500	62 억		79751	N	N	0	N	00	N
9	20240229	091020	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28600	-150	5	-0.52	139759000	4911	3.18	28750	28850	28300	37350	20150	28750	28451.05	0.64	0	729	30583	29666	27983	27066	25383	30125	27525	63	8600	500	20700	50	1	12524473	3582	57.09	4.65	12	0.04	501.00	6152.00	38600	20240124	-25.91	16250	20230630	76.00	38600	-25.91	20240124	22950	24.62	20240105	38600	-25.91	20240124	16250	76.00	20230630	2.84	N	263720	500	62 억		79751	N	N	0	N	00	N
10	20240228	160922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28750	2300	2	8.70	4285421700	153085	146.94	26300	28900	26300	34350	18550	26450	27993.38	0.65	0	10378	28750	27600	26900	25750	25050	27250	25400	62	7900	500	19040	50	1	12487434	3590	57.39	4.67	12	1.23	501.00	6152.00	38600	20240124	-25.52	16250	20230630	76.92	38600	-25.52	20240124	22950	25.27	20240105	38600	-25.52	20240124	16250	76.92	20230630	3.13	N	263720	500	62 억		81719	N	N	33	N	00	N
11	20240228	150921	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28500	2050	2	7.75	4131604400	147724	141.79	26300	28900	26300	34350	18550	26450	27968.40	0.65	0	10305	28750	27600	26900	25750	25050	27250	25400	62	7900	500	19040	50	1	12487434	3559	56.89	4.63	12	1.18	501.00	6152.00	38600	20240124	-26.17	16250	20230630	75.38	38600	-26.17	20240124	22950	24.18	20240105	38600	-26.17	20240124	16250	75.38	20230630	3.13	N	263720	500	62 억		81719	N	N	33	N	00	N
12	20240228	141018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28300	1850	2	6.99	3220593650	115838	111.19	26300	28900	26300	34350	18550	26450	27802.57	0.65	0	-805	28750	27600	26900	25750	25050	27250	25400	62	7900	500	19040	50	1	12487434	3534	56.49	4.60	12	0.93	501.00	6152.00	38600	20240124	-26.68	16250	20230630	74.15	38600	-26.68	20240124	22950	23.31	20240105	38600	-26.68	20240124	16250	74.15	20230630	3.13	N	263720	500	62 억		81719	N	N	33	N	00	N
13	20240228	131018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27300	850	2	3.21	1257601300	46408	44.54	26300	27500	26300	34350	18550	26450	27098.80	0.65	0	5342	28750	27600	26900	25750	25050	27250	25400	62	7900	500	19040	50	1	12487434	3409	54.49	4.44	12	0.37	501.00	6152.00	38600	20240124	-29.27	16250	20230630	68.00	38600	-29.27	20240124	22950	18.95	20240105	38600	-29.27	20240124	16250	68.00	20230630	3.13	N	263720	500	62 억		81719	N	N	33	N	00	N
14	20240228	121022	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27150	700	2	2.65	917163400	33958	32.59	26300	27400	26300	34350	18550	26450	27008.76	0.65	0	1230	28750	27600	26900	25750	25050	27250	25400	62	7900	500	19040	50	1	12487434	3390	54.19	4.41	12	0.27	501.00	6152.00	38600	20240124	-29.66	16250	20230630	67.08	38600	-29.66	20240124	22950	18.30	20240105	38600	-29.66	20240124	16250	67.08	20230630	3.13	N	263720	500	62 억		81719	N	N	33	N	00	N
15	20240228	110938	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27000	550	2	2.08	703826400	26070	25.02	26300	27400	26300	34350	18550	26450	26997.56	0.65	0	1676	28750	27600	26900	25750	25050	27250	25400	62	7900	500	19040	50	1	12487434	3372	53.89	4.39	12	0.21	501.00	6152.00	38600	20240124	-30.05	16250	20230630	66.15	38600	-30.05	20240124	22950	17.65	20240105	38600	-30.05	20240124	16250	66.15	20230630	3.13	N	263720	500	62 억		81719	N	N	33	N	00	N
16	20240228	101020	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27200	750	2	2.84	474236350	17562	16.86	26300	27400	26300	34350	18550	26450	27003.55	0.65	0	1885	28750	27600	26900	25750	25050	27250	25400	62	7900	500	19040	50	1	12487434	3397	54.29	4.42	12	0.14	501.00	6152.00	38600	20240124	-29.53	16250	20230630	67.38	38600	-29.53	20240124	22950	18.52	20240105	38600	-29.53	20240124	16250	67.38	20230630	3.13	N	263720	500	62 억		81719	N	N	33	N	00	N
17	20240228	091022	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26500	50	2	0.19	29911650	1128	1.08	26300	26650	26300	34350	18550	26450	26517.42	0.65	0	-210	28750	27600	26900	25750	25050	27250	25400	62	7900	500	19040	50	1	12487434	3309	52.89	4.31	12	0.01	501.00	6152.00	38600	20240124	-31.35	16250	20230630	63.08	38600	-31.35	20240124	22950	15.47	20240105	38600	-31.35	20240124	16250	63.08	20230630	3.13	N	263720	500	62 억		81719	N	N	33	N	00	N
18	20240227	161017	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26450	-1650	5	-5.87	2793073900	103644	43.04	27750	28050	26200	36500	19700	28100	26949.67	0.53	0	17630	29900	29000	27350	26450	24800	29450	26900	62	8400	500	20230	50	1	12487434	3303	52.79	4.30	12	0.83	501.00	6152.00	38600	20240124	-31.48	16250	20230630	62.77	38600	-31.48	20240124	22950	15.25	20240105	38600	-31.48	20240124	16250	62.77	20230630	3.14	N	263720	500	62 억		65595	N	N	33	N	00	N
19	20240227	151018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26350	-1750	5	-6.23	2649706300	98225	40.79	27750	28050	26200	36500	19700	28100	26975.64	0.53	0	17506	29900	29000	27350	26450	24800	29450	26900	62	8400	500	20230	50	1	12487434	3290	52.59	4.28	12	0.79	501.00	6152.00	38600	20240124	-31.74	16250	20230630	62.15	38600	-31.74	20240124	22950	14.81	20240105	38600	-31.74	20240124	16250	62.15	20230630	3.14	N	263720	500	62 억		65595	N	N	91	N	00	N
20	20240227	141015	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26650	-1450	5	-5.16	1841207800	67615	28.08	27750	28050	26600	36500	19700	28100	27230.49	0.53	0	5765	29900	29000	27350	26450	24800	29450	26900	62	8400	500	20230	50	1	12487434	3328	53.19	4.33	12	0.54	501.00	6152.00	38600	20240124	-30.96	16250	20230630	64.00	38600	-30.96	20240124	22950	16.12	20240105	38600	-30.96	20240124	16250	64.00	20230630	3.14	N	263720	500	62 억		65595	N	N	91	N	00	N
21	20240227	130937	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27050	-1050	5	-3.74	1452577800	53106	22.05	27750	28050	26900	36500	19700	28100	27352.13	0.53	0	4260	29900	29000	27350	26450	24800	29450	26900	62	8400	500	20230	50	1	12487434	3378	53.99	4.40	12	0.43	501.00	6152.00	38600	20240124	-29.92	16250	20230630	66.46	38600	-29.92	20240124	22950	17.86	20240105	38600	-29.92	20240124	16250	66.46	20230630	3.14	N	263720	500	62 억		65595	N	N	91	N	00	N
22	20240227	121019	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27200	-900	5	-3.20	1297893750	47396	19.68	27750	28050	26900	36500	19700	28100	27383.72	0.53	0	2586	29900	29000	27350	26450	24800	29450	26900	62	8400	500	20230	50	1	12487434	3397	54.29	4.42	12	0.38	501.00	6152.00	38600	20240124	-29.53	16250	20230630	67.38	38600	-29.53	20240124	22950	18.52	20240105	38600	-29.53	20240124	16250	67.38	20230630	3.14	N	263720	500	62 억		65595	N	N	91	N	00	N
23	20240227	111019	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27350	-750	5	-2.67	968452650	35265	14.65	27750	28050	26900	36500	19700	28100	27461.77	0.53	0	1178	29900	29000	27350	26450	24800	29450	26900	62	8400	500	20230	50	1	12487434	3415	54.59	4.45	12	0.28	501.00	6152.00	38600	20240124	-29.15	16250	20230630	68.31	38600	-29.15	20240124	22950	19.17	20240105	38600	-29.15	20240124	16250	68.31	20230630	3.14	N	263720	500	62 억		65595	N	N	91	N	00	N
24	20240227	101013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27600	-500	5	-1.78	660100450	24097	10.01	27750	28050	26900	36500	19700	28100	27392.85	0.53	0	618	29900	29000	27350	26450	24800	29450	26900	62	8400	500	20230	50	1	12487434	3447	55.09	4.49	12	0.19	501.00	6152.00	38600	20240124	-28.50	16250	20230630	69.85	38600	-28.50	20240124	22950	20.26	20240105	38600	-28.50	20240124	16250	69.85	20230630	3.14	N	263720	500	62 억		65595	N	N	91	N	00	N
25	20240227	091018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27750	-350	5	-1.25	107165450	3857	1.60	27750	28050	27600	36500	19700	28100	27782.94	0.53	0	-681	29900	29000	27350	26450	24800	29450	26900	62	8400	500	20230	50	1	12487434	3465	55.39	4.51	12	0.03	501.00	6152.00	38600	20240124	-28.11	16250	20230630	70.77	38600	-28.11	20240124	22950	20.92	20240105	38600	-28.11	20240124	16250	70.77	20230630	3.14	N	263720	500	62 억		65595	N	N	91	N	00	N
26	20240226	161013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28100	300	2	1.08	6416837900	239119	380.30	27450	28250	25700	36100	19500	27800	26832.41	0.52	0	1130	28833	28316	27983	27466	27133	28150	27300	62	8300	500	20010	50	1	12487434	3509	56.09	4.57	12	1.91	501.00	6152.00	38600	20240124	-27.20	16250	20230630	72.92	38600	-27.20	20240124	22950	22.44	20240105	38600	-27.20	20240124	16250	72.92	20230630	3.17	N	263720	500	62 억		64446	N	N	91	N	00	N
27	20240226	151007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28200	400	2	1.44	6255263600	233371	371.15	27450	28250	25700	36100	19500	27800	26803.60	0.52	0	1314	28833	28316	27983	27466	27133	28150	27300	62	8300	500	20010	50	1	12487434	3521	56.29	4.58	12	1.87	501.00	6152.00	38600	20240124	-26.94	16250	20230630	73.54	38600	-26.94	20240124	22950	22.88	20240105	38600	-26.94	20240124	16250	73.54	20230630	3.17	N	263720	500	62 억		64446	N	N	85	N	00	N
28	20240226	141012	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27950	150	2	0.54	5592526000	209774	333.63	27450	28050	25700	36100	19500	27800	26659.33	0.52	0	7930	28833	28316	27983	27466	27133	28150	27300	62	8300	500	20010	50	1	12487434	3490	55.79	4.54	12	1.68	501.00	6152.00	38600	20240124	-27.59	16250	20230630	72.00	38600	-27.59	20240124	22950	21.79	20240105	38600	-27.59	20240124	16250	72.00	20230630	3.17	N	263720	500	62 억		64446	N	N	85	N	00	N
29	20240226	131005	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27750	-50	5	-0.18	5087449150	191641	304.79	27450	27900	25700	36100	19500	27800	26546.24	0.52	0	14703	28833	28316	27983	27466	27133	28150	27300	62	8300	500	20010	50	1	12487434	3465	55.39	4.51	12	1.53	501.00	6152.00	38600	20240124	-28.11	16250	20230630	70.77	38600	-28.11	20240124	22950	20.92	20240105	38600	-28.11	20240124	16250	70.77	20230630	3.17	N	263720	500	62 억		64446	N	N	85	N	00	N
30	20240226	121005	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27550	-250	5	-0.90	4484470950	169789	270.03	27450	27650	25700	36100	19500	27800	26411.37	0.52	0	20577	28833	28316	27983	27466	27133	28150	27300	62	8300	500	20010	50	1	12487434	3440	54.99	4.48	12	1.36	501.00	6152.00	38600	20240124	-28.63	16250	20230630	69.54	38600	-28.63	20240124	22950	20.04	20240105	38600	-28.63	20240124	16250	69.54	20230630	3.17	N	263720	500	62 억		64446	N	N	85	N	00	N
31	20240226	111003	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26900	-900	5	-3.24	3991508950	151643	241.17	27450	27650	25700	36100	19500	27800	26320.97	0.52	0	20412	28833	28316	27983	27466	27133	28150	27300	62	8300	500	20010	50	1	12487434	3359	53.69	4.37	12	1.21	501.00	6152.00	38600	20240124	-30.31	16250	20230630	65.54	38600	-30.31	20240124	22950	17.21	20240105	38600	-30.31	20240124	16250	65.54	20230630	3.17	N	263720	500	62 억		64446	N	N	85	N	00	N
32	20240226	101000	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26150	-1650	5	-5.94	3103932300	118407	188.32	27450	27650	25700	36100	19500	27800	26213.02	0.52	0	8336	28833	28316	27983	27466	27133	28150	27300	62	8300	500	20010	50	1	12487434	3265	52.20	4.25	12	0.95	501.00	6152.00	38600	20240124	-32.25	16250	20230630	60.92	38600	-32.25	20240124	22950	13.94	20240105	38600	-32.25	20240124	16250	60.92	20230630	3.17	N	263720	500	62 억		64446	N	N	85	N	00	N
33	20240226	091000	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26800	-1000	5	-3.60	647870900	23977	38.13	27450	27650	25850	36100	19500	27800	27017.91	0.52	0	3601	28833	28316	27983	27466	27133	28150	27300	62	8300	500	20010	50	1	12487434	3347	53.49	4.36	12	0.19	501.00	6152.00	38600	20240124	-30.57	16250	20230630	64.92	38600	-30.57	20240124	22950	16.78	20240105	38600	-30.57	20240124	16250	64.92	20230630	3.17	N	263720	500	62 억		64446	N	N	85	N	00	N
34	20240223	161001	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27800	-650	5	-2.28	1735023350	61947	80.13	28150	28500	27650	36950	19950	28450	28008.40	0.45	0	8540	29816	29132	28716	28032	27616	28925	27825	62	8500	500	20480	50	1	12487434	3472	55.49	4.52	12	0.50	501.00	6152.00	38600	20240124	-27.98	16250	20230630	71.08	38600	-27.98	20240124	22950	21.13	20240105	38600	-27.98	20240124	16250	71.08	20230630	3.15	N	263720	500	62 억		55844	N	N	85	N	00	N
35	20240223	150953	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27700	-750	5	-2.64	1603710350	57213	74.01	28150	28500	27700	36950	19950	28450	28030.48	0.45	0	7145	29816	29132	28716	28032	27616	28925	27825	62	8500	500	20480	50	1	12487434	3459	55.29	4.50	12	0.46	501.00	6152.00	38600	20240124	-28.24	16250	20230630	70.46	38600	-28.24	20240124	22950	20.70	20240105	38600	-28.24	20240124	16250	70.46	20230630	3.15	N	263720	500	62 억		55844	N	N	800	N	00	N
36	20240223	140955	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27950	-500	5	-1.76	1341839700	47796	61.83	28150	28500	27750	36950	19950	28450	28074.26	0.45	0	4786	29816	29132	28716	28032	27616	28925	27825	62	8500	500	20480	50	1	12487434	3490	55.79	4.54	12	0.38	501.00	6152.00	38600	20240124	-27.59	16250	20230630	72.00	38600	-27.59	20240124	22950	21.79	20240105	38600	-27.59	20240124	16250	72.00	20230630	3.15	N	263720	500	62 억		55844	N	N	800	N	00	N
37	20240223	130952	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28100	-350	5	-1.23	1149714100	40918	52.93	28150	28500	27750	36950	19950	28450	28097.95	0.45	0	3256	29816	29132	28716	28032	27616	28925	27825	62	8500	500	20480	50	1	12487434	3509	56.09	4.57	12	0.33	501.00	6152.00	38600	20240124	-27.20	16250	20230630	72.92	38600	-27.20	20240124	22950	22.44	20240105	38600	-27.20	20240124	16250	72.92	20230630	3.15	N	263720	500	62 억		55844	N	N	800	N	00	N
38	20240223	120956	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28000	-450	5	-1.58	1011284850	35976	46.54	28150	28500	27750	36950	19950	28450	28109.93	0.45	0	1640	29816	29132	28716	28032	27616	28925	27825	62	8500	500	20480	50	1	12487434	3496	55.89	4.55	12	0.29	501.00	6152.00	38600	20240124	-27.46	16250	20230630	72.31	38600	-27.46	20240124	22950	22.00	20240105	38600	-27.46	20240124	16250	72.31	20230630	3.15	N	263720	500	62 억		55844	N	N	800	N	00	N
39	20240223	110944	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28150	-300	5	-1.05	865261250	30769	39.80	28150	28500	27750	36950	19950	28450	28121.14	0.45	0	1766	29816	29132	28716	28032	27616	28925	27825	62	8500	500	20480	50	1	12487434	3515	56.19	4.58	12	0.25	501.00	6152.00	38600	20240124	-27.07	16250	20230630	73.23	38600	-27.07	20240124	22950	22.66	20240105	38600	-27.07	20240124	16250	73.23	20230630	3.15	N	263720	500	62 억		55844	N	N	800	N	00	N
40	20240223	100950	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28300	-150	5	-0.53	745731500	26549	34.34	28150	28500	27750	36950	19950	28450	28088.79	0.45	0	2265	29816	29132	28716	28032	27616	28925	27825	62	8500	500	20480	50	1	12487434	3534	56.49	4.60	12	0.21	501.00	6152.00	38600	20240124	-26.68	16250	20230630	74.15	38600	-26.68	20240124	22950	23.31	20240105	38600	-26.68	20240124	16250	74.15	20230630	3.15	N	263720	500	62 억		55844	N	N	800	N	00	N
41	20240223	090952	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27950	-500	5	-1.76	279798650	9989	12.92	28150	28250	27750	36950	19950	28450	28010.41	0.45	0	454	29816	29132	28716	28032	27616	28925	27825	62	8500	500	20480	50	1	12487434	3490	55.79	4.54	12	0.08	501.00	6152.00	38600	20240124	-27.59	16250	20230630	72.00	38600	-27.59	20240124	22950	21.79	20240105	38600	-27.59	20240124	16250	72.00	20230630	3.15	N	263720	500	62 억		55844	N	N	800	N	00	N
42	20240222	160939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28450	-650	5	-2.23	2156783000	75004	67.83	28850	29400	28300	37800	20400	29100	28755.92	0.43	0	1847	30900	30000	29550	28650	28200	29775	28425	62	8700	500	20950	50	1	12487434	3553	56.79	4.62	12	0.60	501.00	6152.00	38600	20240124	-26.30	16250	20230630	75.08	38600	-26.30	20240124	22950	23.97	20240105	38600	-26.30	20240124	16250	75.08	20230630	3.09	N	263720	500	62 억		53997	N	N	800	N	00	N
43	20240222	150949	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28550	-550	5	-1.89	1981235750	68844	62.26	28850	29400	28300	37800	20400	29100	28778.59	0.43	0	1277	30900	30000	29550	28650	28200	29775	28425	62	8700	500	20950	50	1	12487434	3565	56.99	4.64	12	0.55	501.00	6152.00	38600	20240124	-26.04	16250	20230630	75.69	38600	-26.04	20240124	22950	24.40	20240105	38600	-26.04	20240124	16250	75.69	20230630	3.09	N	263720	500	62 억		53997	N	N	305	N	00	N
44	20240222	140946	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28550	-550	5	-1.89	1564182750	54184	49.00	28850	29400	28500	37800	20400	29100	28867.95	0.43	0	-2909	30900	30000	29550	28650	28200	29775	28425	62	8700	500	20950	50	1	12487434	3565	56.99	4.64	12	0.43	501.00	6152.00	38600	20240124	-26.04	16250	20230630	75.69	38600	-26.04	20240124	22950	24.40	20240105	38600	-26.04	20240124	16250	75.69	20230630	3.09	N	263720	500	62 억		53997	N	N	305	N	00	N
45	20240222	130932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28700	-400	5	-1.37	1211167650	41848	37.85	28850	29400	28600	37800	20400	29100	28942.04	0.43	0	-1935	30900	30000	29550	28650	28200	29775	28425	62	8700	500	20950	50	1	12487434	3584	57.29	4.67	12	0.34	501.00	6152.00	38600	20240124	-25.65	16250	20230630	76.62	38600	-25.65	20240124	22950	25.05	20240105	38600	-25.65	20240124	16250	76.62	20230630	3.09	N	263720	500	62 억		53997	N	N	305	N	00	N
46	20240222	120943	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28950	-150	5	-0.52	1009061350	34840	31.51	28850	29400	28600	37800	20400	29100	28962.70	0.43	0	-1719	30900	30000	29550	28650	28200	29775	28425	62	8700	500	20950	50	1	12487434	3615	57.78	4.71	12	0.28	501.00	6152.00	38600	20240124	-25.00	16250	20230630	78.15	38600	-25.00	20240124	22950	26.14	20240105	38600	-25.00	20240124	16250	78.15	20230630	3.09	N	263720	500	62 억		53997	N	N	305	N	00	N
47	20240222	110941	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28900	-200	5	-0.69	831667050	28710	25.96	28850	29400	28600	37800	20400	29100	28967.82	0.43	0	-1065	30900	30000	29550	28650	28200	29775	28425	62	8700	500	20950	50	1	12487434	3609	57.68	4.70	12	0.23	501.00	6152.00	38600	20240124	-25.13	16250	20230630	77.85	38600	-25.13	20240124	22950	25.93	20240105	38600	-25.13	20240124	16250	77.85	20230630	3.09	N	263720	500	62 억		53997	N	N	305	N	00	N
48	20240222	100933	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29200	100	2	0.34	578188350	19979	18.07	28850	29400	28600	37800	20400	29100	28939.75	0.43	0	-840	30900	30000	29550	28650	28200	29775	28425	62	8700	500	20950	50	1	12487434	3646	58.28	4.75	12	0.16	501.00	6152.00	38600	20240124	-24.35	16250	20230630	79.69	38600	-24.35	20240124	22950	27.23	20240105	38600	-24.35	20240124	16250	79.69	20230630	3.09	N	263720	500	62 억		53997	N	N	305	N	00	N
49	20240222	090950	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29050	-50	5	-0.17	173915000	5997	5.42	28850	29400	28650	37800	20400	29100	29000.22	0.43	0	-146	30900	30000	29550	28650	28200	29775	28425	62	8700	500	20950	50	1	12487434	3628	57.98	4.72	12	0.05	501.00	6152.00	38600	20240124	-24.74	16250	20230630	78.77	38600	-24.74	20240124	22950	26.58	20240105	38600	-24.74	20240124	16250	78.77	20230630	3.09	N	263720	500	62 억		53997	N	N	305	N	00	N
50	20240221	160939	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29100	-900	5	-3.00	3260174100	110216	26.53	30050	30450	29100	39000	21000	30000	29579.89	0.56	0	-17296	32300	31150	30100	28950	27900	31725	29525	62	9000	500	21600	50	1	12487434	3634	58.08	4.73	12	0.88	501.00	6152.00	38600	20240124	-24.61	16250	20230630	79.08	38600	-24.61	20240124	22950	26.80	20240105	38600	-24.61	20240124	16250	79.08	20230630	3.17	N	263720	500	62 억		70057	N	N	305	N	00	N
51	20240221	150929	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29300	-700	5	-2.33	3065657700	103545	24.92	30050	30450	29100	39000	21000	30000	29607.01	0.56	0	-17242	32300	31150	30100	28950	27900	31725	29525	62	9000	500	21600	50	1	12487434	3659	58.48	4.76	12	0.83	501.00	6152.00	38600	20240124	-24.09	16250	20230630	80.31	38600	-24.09	20240124	22950	27.67	20240105	38600	-24.09	20240124	16250	80.31	20230630	3.17	N	263720	500	62 억		70057	N	N	17	N	00	N
52	20240221	140930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29300	-700	5	-2.33	2796109250	94323	22.70	30050	30450	29100	39000	21000	30000	29643.98	0.56	0	-16560	32300	31150	30100	28950	27900	31725	29525	62	9000	500	21600	50	1	12487434	3659	58.48	4.76	12	0.76	501.00	6152.00	38600	20240124	-24.09	16250	20230630	80.31	38600	-24.09	20240124	22950	27.67	20240105	38600	-24.09	20240124	16250	80.31	20230630	3.17	N	263720	500	62 억		70057	N	N	17	N	00	N
53	20240221	130930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29450	-550	5	-1.83	2533253750	85398	20.55	30050	30450	29100	39000	21000	30000	29664.09	0.56	0	-14985	32300	31150	30100	28950	27900	31725	29525	62	9000	500	21600	50	1	12487434	3678	58.78	4.79	12	0.68	501.00	6152.00	38600	20240124	-23.70	16250	20230630	81.23	38600	-23.70	20240124	22950	28.32	20240105	38600	-23.70	20240124	16250	81.23	20230630	3.17	N	263720	500	62 억		70057	N	N	17	N	00	N
54	20240221	120932	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29300	-700	5	-2.33	2301077650	77465	18.64	30050	30450	29100	39000	21000	30000	29704.74	0.56	0	-10657	32300	31150	30100	28950	27900	31725	29525	62	9000	500	21600	50	1	12487434	3659	58.48	4.76	12	0.62	501.00	6152.00	38600	20240124	-24.09	16250	20230630	80.31	38600	-24.09	20240124	22950	27.67	20240105	38600	-24.09	20240124	16250	80.31	20230630	3.17	N	263720	500	62 억		70057	N	N	17	N	00	N
55	20240221	110938	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29400	-600	5	-2.00	2096640900	70482	16.96	30050	30450	29100	39000	21000	30000	29747.18	0.56	0	-7991	32300	31150	30100	28950	27900	31725	29525	62	9000	500	21600	50	1	12487434	3671	58.68	4.78	12	0.56	501.00	6152.00	38600	20240124	-23.83	16250	20230630	80.92	38600	-23.83	20240124	22950	28.10	20240105	38600	-23.83	20240124	16250	80.92	20230630	3.17	N	263720	500	62 억		70057	N	N	17	N	00	N
56	20240221	100930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29600	-400	5	-1.33	1507342450	50436	12.14	30050	30450	29400	39000	21000	30000	29886.24	0.56	0	-5690	32300	31150	30100	28950	27900	31725	29525	62	9000	500	21600	50	1	12487434	3696	59.08	4.81	12	0.40	501.00	6152.00	38600	20240124	-23.32	16250	20230630	82.15	38600	-23.32	20240124	22950	28.98	20240105	38600	-23.32	20240124	16250	82.15	20230630	3.17	N	263720	500	62 억		70057	N	N	17	N	00	N
57	20240221	090930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	30000	0	3	0.00	404693750	13586	3.27	30050	30450	29400	39000	21000	30000	29787.56	0.56	0	-2568	32300	31150	30100	28950	27900	31725	29525	62	9000	500	21600	50	1	12487434	3746	59.88	4.88	12	0.11	501.00	6152.00	38600	20240124	-22.28	16250	20230630	84.62	38600	-22.28	20240124	22950	30.72	20240105	38600	-22.28	20240124	16250	84.62	20230630	3.17	N	263720	500	62 억		70057	N	N	17	N	00	N
58	20240220	160924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	30000	1400	2	4.90	12464752400	413060	254.19	29600	31250	29050	37150	20050	28600	30176.71	0.74	0	-22857	30033	29316	28883	28166	27733	29675	28525	62	8550	500	20590	50	1	12487434	3746	59.88	4.88	12	3.31	501.00	6152.00	38600	20240124	-22.28	16250	20230630	84.62	38600	-22.28	20240124	22950	30.72	20240105	38600	-22.28	20240124	16250	84.62	20230630	3.02	N	263720	500	62 억		92786	N	N	17	N	00	N
59	20240220	150924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	30250	1650	2	5.77	12087065700	400493	246.45	29600	31250	29050	37150	20050	28600	30180.47	0.74	0	-24009	30033	29316	28883	28166	27733	29675	28525	62	8550	500	20590	50	1	12487434	3777	60.38	4.92	12	3.21	501.00	6152.00	38600	20240124	-21.63	16250	20230630	86.15	38600	-21.63	20240124	22950	31.81	20240105	38600	-21.63	20240124	16250	86.15	20230630	3.02	N	263720	500	62 억		92786	N	N	1711	N	00	N
60	20240220	140922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	30100	1500	2	5.24	11135841500	368944	227.04	29600	31250	29050	37150	20050	28600	30183.01	0.74	0	-22269	30033	29316	28883	28166	27733	29675	28525	62	8550	500	20590	50	1	12487434	3759	60.08	4.89	12	2.95	501.00	6152.00	38600	20240124	-22.02	16250	20230630	85.23	38600	-22.02	20240124	22950	31.15	20240105	38600	-22.02	20240124	16250	85.23	20230630	3.02	N	263720	500	62 억		92786	N	N	1711	N	00	N
61	20240220	130925	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	30500	1900	2	6.64	10155330700	336481	207.06	29600	31250	29050	37150	20050	28600	30180.99	0.74	0	-22680	30033	29316	28883	28166	27733	29675	28525	62	8550	500	20590	50	1	12487434	3809	60.88	4.96	12	2.69	501.00	6152.00	38600	20240124	-20.98	16250	20230630	87.69	38600	-20.98	20240124	22950	32.90	20240105	38600	-20.98	20240124	16250	87.69	20230630	3.02	N	263720	500	62 억		92786	N	N	1711	N	00	N
62	20240220	120918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	30400	1800	2	6.29	7585589900	252441	155.35	29600	31250	29050	37150	20050	28600	30048.96	0.74	0	-7448	30033	29316	28883	28166	27733	29675	28525	62	8550	500	20590	50	1	12487434	3796	60.68	4.94	12	2.02	501.00	6152.00	38600	20240124	-21.24	16250	20230630	87.08	38600	-21.24	20240124	22950	32.46	20240105	38600	-21.24	20240124	16250	87.08	20230630	3.02	N	263720	500	62 억		92786	N	N	1711	N	00	N
63	20240220	110920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29300	700	2	2.45	4272927450	143607	88.37	29600	30450	29100	37150	20050	28600	29754.31	0.74	0	-4411	30033	29316	28883	28166	27733	29675	28525	62	8550	500	20590	50	1	12487434	3659	58.48	4.76	12	1.15	501.00	6152.00	38600	20240124	-24.09	16250	20230630	80.31	38600	-24.09	20240124	22950	27.67	20240105	38600	-24.09	20240124	16250	80.31	20230630	3.02	N	263720	500	62 억		92786	N	N	1711	N	00	N
64	20240220	100912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29700	1100	2	3.85	3312522600	111359	68.53	29600	30450	29100	37150	20050	28600	29746.34	0.74	0	-4497	30033	29316	28883	28166	27733	29675	28525	62	8550	500	20590	50	1	12487434	3709	59.28	4.83	12	0.89	501.00	6152.00	38600	20240124	-23.06	16250	20230630	82.77	38600	-23.06	20240124	22950	29.41	20240105	38600	-23.06	20240124	16250	82.77	20230630	3.02	N	263720	500	62 억		92786	N	N	1711	N	00	N
65	20240220	090930	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	30100	1500	2	5.24	1656980900	55417	34.10	29600	30450	29150	37150	20050	28600	29900.23	0.74	0	1496	30033	29316	28883	28166	27733	29675	28525	62	8550	500	20590	50	1	12487434	3759	60.08	4.89	12	0.44	501.00	6152.00	38600	20240124	-22.02	16250	20230630	85.23	38600	-22.02	20240124	22950	31.15	20240105	38600	-22.02	20240124	16250	85.23	20230630	3.02	N	263720	500	62 억		92786	N	N	1711	N	00	N
66	20240219	160924	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28600	450	2	1.60	4685999950	161714	218.45	28450	29600	28450	36550	19750	28150	28978.23	0.80	0	-7586	29250	28700	28050	27500	26850	28375	27175	62	8400	500	20260	50	1	12487434	3571	57.09	4.65	12	1.30	501.00	6152.00	38600	20240124	-25.91	16250	20230630	76.00	38600	-25.91	20240124	22950	24.62	20240105	38600	-25.91	20240124	16250	76.00	20230630	3.04	N	263720	500	62 억		99990	N	N	1711	N	00	N
67	20240219	150929	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28650	500	2	1.78	4501301150	155261	209.73	28450	29600	28450	36550	19750	28150	28992.09	0.80	0	-6779	29250	28700	28050	27500	26850	28375	27175	62	8400	500	20260	50	1	12487434	3578	57.19	4.66	12	1.24	501.00	6152.00	38600	20240124	-25.78	16250	20230630	76.31	38600	-25.78	20240124	22950	24.84	20240105	38600	-25.78	20240124	16250	76.31	20230630	3.04	N	263720	500	62 억		99990	N	N	62	N	00	N
68	20240219	140928	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28650	500	2	1.78	4254560600	146631	198.08	28450	29600	28450	36550	19750	28150	29015.70	0.80	0	-4145	29250	28700	28050	27500	26850	28375	27175	62	8400	500	20260	50	1	12487434	3578	57.19	4.66	12	1.17	501.00	6152.00	38600	20240124	-25.78	16250	20230630	76.31	38600	-25.78	20240124	22950	24.84	20240105	38600	-25.78	20240124	16250	76.31	20230630	3.04	N	263720	500	62 억		99990	N	N	62	N	00	N
69	20240219	130926	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28750	600	2	2.13	3979088700	137057	185.14	28450	29600	28450	36550	19750	28150	29032.67	0.80	0	-1269	29250	28700	28050	27500	26850	28375	27175	62	8400	500	20260	50	1	12487434	3590	57.39	4.67	12	1.10	501.00	6152.00	38600	20240124	-25.52	16250	20230630	76.92	38600	-25.52	20240124	22950	25.27	20240105	38600	-25.52	20240124	16250	76.92	20230630	3.04	N	263720	500	62 억		99990	N	N	62	N	00	N
70	20240219	120925	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28850	700	2	2.49	3844320350	132376	178.82	28450	29600	28450	36550	19750	28150	29041.23	0.80	0	747	29250	28700	28050	27500	26850	28375	27175	62	8400	500	20260	50	1	12487434	3603	57.58	4.69	12	1.06	501.00	6152.00	38600	20240124	-25.26	16250	20230630	77.54	38600	-25.26	20240124	22950	25.71	20240105	38600	-25.26	20240124	16250	77.54	20230630	3.04	N	263720	500	62 억		99990	N	N	62	N	00	N
71	20240219	110922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28850	700	2	2.49	3645220600	125476	169.50	28450	29600	28450	36550	19750	28150	29051.48	0.80	0	3295	29250	28700	28050	27500	26850	28375	27175	62	8400	500	20260	50	1	12487434	3603	57.58	4.69	12	1.00	501.00	6152.00	38600	20240124	-25.26	16250	20230630	77.54	38600	-25.26	20240124	22950	25.71	20240105	38600	-25.26	20240124	16250	77.54	20230630	3.04	N	263720	500	62 억		99990	N	N	62	N	00	N
72	20240219	100919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28600	450	2	1.60	2766079300	95181	128.57	28450	29600	28450	36550	19750	28150	29061.71	0.80	0	699	29250	28700	28050	27500	26850	28375	27175	62	8400	500	20260	50	1	12487434	3571	57.09	4.65	12	0.76	501.00	6152.00	38600	20240124	-25.91	16250	20230630	76.00	38600	-25.91	20240124	22950	24.62	20240105	38600	-25.91	20240124	16250	76.00	20230630	3.04	N	263720	500	62 억		99990	N	N	62	N	00	N
73	20240219	090919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29000	850	2	3.02	1125992150	38661	52.22	28450	29600	28450	36550	19750	28150	29125.94	0.80	0	4659	29250	28700	28050	27500	26850	28375	27175	62	8400	500	20260	50	1	12487434	3621	57.88	4.71	12	0.31	501.00	6152.00	38600	20240124	-24.87	16250	20230630	78.46	38600	-24.87	20240124	22950	26.36	20240105	38600	-24.87	20240124	16250	78.46	20230630	3.04	N	263720	500	62 억		99990	N	N	62	N	00	N
74	20240216	160913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28150	50	2	0.18	2018145500	72400	65.69	28400	28600	27400	36500	19700	28100	27872.93	0.87	0	-8805	29366	28732	28066	27432	26766	28400	27100	62	8400	500	20230	50	1	12487434	3515	56.19	4.58	12	0.58	501.00	6152.00	38600	20240124	-27.07	16250	20230630	73.23	38600	-27.07	20240124	22950	22.66	20240105	38600	-27.07	20240124	16250	73.23	20230630	2.95	N	263720	500	62 억		108794	N	N	62	N	00	N
75	20240216	150920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28000	-100	5	-0.36	1882564800	67574	61.31	28400	28600	27400	36500	19700	28100	27859.31	0.87	0	-9436	29366	28732	28066	27432	26766	28400	27100	62	8400	500	20230	50	1	12487434	3496	55.89	4.55	12	0.54	501.00	6152.00	38600	20240124	-27.46	16250	20230630	72.31	38600	-27.46	20240124	22950	22.00	20240105	38600	-27.46	20240124	16250	72.31	20230630	2.95	N	263720	500	62 억		108794	N	N	506	N	00	N
76	20240216	140923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27850	-250	5	-0.89	1412308850	50807	46.10	28400	28600	27400	36500	19700	28100	27797.52	0.87	0	-10542	29366	28732	28066	27432	26766	28400	27100	62	8400	500	20230	50	1	12487434	3478	55.59	4.53	12	0.41	501.00	6152.00	38600	20240124	-27.85	16250	20230630	71.38	38600	-27.85	20240124	22950	21.35	20240105	38600	-27.85	20240124	16250	71.38	20230630	2.95	N	263720	500	62 억		108794	N	N	506	N	00	N
77	20240216	130917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27600	-500	5	-1.78	1246018300	44816	40.66	28400	28600	27400	36500	19700	28100	27802.98	0.87	0	-11844	29366	28732	28066	27432	26766	28400	27100	62	8400	500	20230	50	1	12487434	3447	55.09	4.49	12	0.36	501.00	6152.00	38600	20240124	-28.50	16250	20230630	69.85	38600	-28.50	20240124	22950	20.26	20240105	38600	-28.50	20240124	16250	69.85	20230630	2.95	N	263720	500	62 억		108794	N	N	506	N	00	N
78	20240216	120921	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27700	-400	5	-1.42	1136965900	40866	37.08	28400	28600	27400	36500	19700	28100	27821.81	0.87	0	-11069	29366	28732	28066	27432	26766	28400	27100	62	8400	500	20230	50	1	12487434	3459	55.29	4.50	12	0.33	501.00	6152.00	38600	20240124	-28.24	16250	20230630	70.46	38600	-28.24	20240124	22950	20.70	20240105	38600	-28.24	20240124	16250	70.46	20230630	2.95	N	263720	500	62 억		108794	N	N	506	N	00	N
79	20240216	110927	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27650	-450	5	-1.60	842047450	30165	27.37	28400	28600	27500	36500	19700	28100	27914.72	0.87	0	-9366	29366	28732	28066	27432	26766	28400	27100	62	8400	500	20230	50	1	12487434	3453	55.19	4.49	12	0.24	501.00	6152.00	38600	20240124	-28.37	16250	20230630	70.15	38600	-28.37	20240124	22950	20.48	20240105	38600	-28.37	20240124	16250	70.15	20230630	2.95	N	263720	500	62 억		108794	N	N	506	N	00	N
80	20240216	100920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27650	-450	5	-1.60	633186000	22609	20.51	28400	28600	27650	36500	19700	28100	28005.93	0.87	0	-6116	29366	28732	28066	27432	26766	28400	27100	62	8400	500	20230	50	1	12487434	3453	55.19	4.49	12	0.18	501.00	6152.00	38600	20240124	-28.37	16250	20230630	70.15	38600	-28.37	20240124	22950	20.48	20240105	38600	-28.37	20240124	16250	70.15	20230630	2.95	N	263720	500	62 억		108794	N	N	506	N	00	N
81	20240216	090913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28150	50	2	0.18	328135850	11628	10.55	28400	28600	28000	36500	19700	28100	28219.46	0.87	0	-4017	29366	28732	28066	27432	26766	28400	27100	62	8400	500	20230	50	1	12487434	3515	56.19	4.58	12	0.09	501.00	6152.00	38600	20240124	-27.07	16250	20230630	73.23	38600	-27.07	20240124	22950	22.66	20240105	38600	-27.07	20240124	16250	73.23	20230630	2.95	N	263720	500	62 억		108794	N	N	506	N	00	N
82	20240215	160912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28100	-350	5	-1.23	3064312000	109217	50.22	28450	28700	27400	36950	19950	28450	28055.55	1.00	0	-15621	30183	29316	28333	27466	26483	29750	27900	62	8500	500	20480	50	1	12487434	3509	56.09	4.57	12	0.87	501.00	6152.00	38600	20240124	-27.20	16250	20230630	72.92	38600	-27.20	20240124	22950	22.44	20240105	38600	-27.20	20240124	16250	72.92	20230630	2.86	N	263720	500	62 억		124410	N	N	506	N	00	N
83	20240215	150917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28000	-450	5	-1.58	2957385400	105407	48.46	28450	28700	27400	36950	19950	28450	28055.22	1.00	0	-15177	30183	29316	28333	27466	26483	29750	27900	62	8500	500	20480	50	1	12487434	3496	55.89	4.55	12	0.84	501.00	6152.00	38600	20240124	-27.46	16250	20230630	72.31	38600	-27.46	20240124	22950	22.00	20240105	38600	-27.46	20240124	16250	72.31	20230630	2.86	N	263720	500	62 억		124410	N	N	1567	N	00	N
84	20240215	140912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28100	-350	5	-1.23	2751821800	98081	45.10	28450	28700	27400	36950	19950	28450	28054.90	1.00	0	-13732	30183	29316	28333	27466	26483	29750	27900	62	8500	500	20480	50	1	12487434	3509	56.09	4.57	12	0.79	501.00	6152.00	38600	20240124	-27.20	16250	20230630	72.92	38600	-27.20	20240124	22950	22.44	20240105	38600	-27.20	20240124	16250	72.92	20230630	2.86	N	263720	500	62 억		124410	N	N	1567	N	00	N
85	20240215	130849	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27950	-500	5	-1.76	2373665000	84528	38.86	28450	28700	27400	36950	19950	28450	28079.53	1.00	0	-11164	30183	29316	28333	27466	26483	29750	27900	62	8500	500	20480	50	1	12487434	3490	55.79	4.54	12	0.68	501.00	6152.00	38600	20240124	-27.59	16250	20230630	72.00	38600	-27.59	20240124	22950	21.79	20240105	38600	-27.59	20240124	16250	72.00	20230630	2.86	N	263720	500	62 억		124410	N	N	1567	N	00	N
86	20240215	120912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28100	-350	5	-1.23	2205039500	78483	36.08	28450	28700	27400	36950	19950	28450	28093.82	1.00	0	-10845	30183	29316	28333	27466	26483	29750	27900	62	8500	500	20480	50	1	12487434	3509	56.09	4.57	12	0.63	501.00	6152.00	38600	20240124	-27.20	16250	20230630	72.92	38600	-27.20	20240124	22950	22.44	20240105	38600	-27.20	20240124	16250	72.92	20230630	2.86	N	263720	500	62 억		124410	N	N	1567	N	00	N
87	20240215	110905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28150	-300	5	-1.05	1995323700	70994	32.64	28450	28700	27400	36950	19950	28450	28103.44	1.00	0	-9550	30183	29316	28333	27466	26483	29750	27900	62	8500	500	20480	50	1	12487434	3515	56.19	4.58	12	0.57	501.00	6152.00	38600	20240124	-27.07	16250	20230630	73.23	38600	-27.07	20240124	22950	22.66	20240105	38600	-27.07	20240124	16250	73.23	20230630	2.86	N	263720	500	62 억		124410	N	N	1567	N	00	N
88	20240215	100905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28200	-250	5	-0.88	1704336400	60695	27.91	28450	28700	27400	36950	19950	28450	28077.72	1.00	0	-9316	30183	29316	28333	27466	26483	29750	27900	62	8500	500	20480	50	1	12487434	3521	56.29	4.58	12	0.49	501.00	6152.00	38600	20240124	-26.94	16250	20230630	73.54	38600	-26.94	20240124	22950	22.88	20240105	38600	-26.94	20240124	16250	73.54	20230630	2.86	N	263720	500	62 억		124410	N	N	1567	N	00	N
89	20240215	090908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27400	-1050	5	-3.69	669171800	24102	11.08	28450	28450	27400	36950	19950	28450	27751.79	1.00	0	-4222	30183	29316	28333	27466	26483	29750	27900	62	8500	500	20480	50	1	12487434	3422	54.69	4.45	12	0.19	501.00	6152.00	38600	20240124	-29.02	16250	20230630	68.62	38600	-29.02	20240124	22950	19.39	20240105	38600	-29.02	20240124	16250	68.62	20230630	2.86	N	263720	500	62 억		124410	N	N	1567	N	00	N
90	20240214	160902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28450	1300	2	4.79	6132909500	215527	184.49	27350	29200	27350	35250	19050	27150	28456.35	1.25	0	-31447	28150	27650	27000	26500	25850	27325	26175	62	8100	500	19540	50	1	12487434	3553	56.79	4.62	12	1.73	501.00	6152.00	38600	20240124	-26.30	16250	20230630	75.08	38600	-26.30	20240124	22950	23.97	20240105	38600	-26.30	20240124	16250	75.08	20230630	2.99	N	263720	500	62 억		155643	N	N	1567	N	00	N
91	20240214	150903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28450	1300	2	4.79	6002800700	210952	180.57	27350	29200	27350	35250	19050	27150	28456.71	1.25	0	-32357	28150	27650	27000	26500	25850	27325	26175	62	8100	500	19540	50	1	12487434	3553	56.79	4.62	12	1.69	501.00	6152.00	38600	20240124	-26.30	16250	20230630	75.08	38600	-26.30	20240124	22950	23.97	20240105	38600	-26.30	20240124	16250	75.08	20230630	2.99	N	263720	500	62 억		155643	N	N	0	N	00	N
92	20240214	140859	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28450	1300	2	4.79	5792098650	203549	174.23	27350	29200	27350	35250	19050	27150	28456.53	1.25	0	-29910	28150	27650	27000	26500	25850	27325	26175	62	8100	500	19540	50	1	12487434	3553	56.79	4.62	12	1.63	501.00	6152.00	38600	20240124	-26.30	16250	20230630	75.08	38600	-26.30	20240124	22950	23.97	20240105	38600	-26.30	20240124	16250	75.08	20230630	2.99	N	263720	500	62 억		155643	N	N	0	N	00	N
93	20240214	130903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28400	1250	2	4.60	5527490800	194245	166.27	27350	29200	27350	35250	19050	27150	28457.31	1.25	0	-28885	28150	27650	27000	26500	25850	27325	26175	62	8100	500	19540	50	1	12487434	3546	56.69	4.62	12	1.56	501.00	6152.00	38600	20240124	-26.42	16250	20230630	74.77	38600	-26.42	20240124	22950	23.75	20240105	38600	-26.42	20240124	16250	74.77	20230630	2.99	N	263720	500	62 억		155643	N	N	0	N	00	N
94	20240214	120856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28450	1300	2	4.79	4534668250	159539	136.56	27350	29200	27350	35250	19050	27150	28424.79	1.25	0	-20275	28150	27650	27000	26500	25850	27325	26175	62	8100	500	19540	50	1	12487434	3553	56.79	4.62	12	1.28	501.00	6152.00	38600	20240124	-26.30	16250	20230630	75.08	38600	-26.30	20240124	22950	23.97	20240105	38600	-26.30	20240124	16250	75.08	20230630	2.99	N	263720	500	62 억		155643	N	N	0	N	00	N
95	20240214	110901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	28200	1050	2	3.87	4150984050	145980	124.96	27350	29200	27350	35250	19050	27150	28436.63	1.25	0	-19363	28150	27650	27000	26500	25850	27325	26175	62	8100	500	19540	50	1	12487434	3521	56.29	4.58	12	1.17	501.00	6152.00	38600	20240124	-26.94	16250	20230630	73.54	38600	-26.94	20240124	22950	22.88	20240105	38600	-26.94	20240124	16250	73.54	20230630	2.99	N	263720	500	62 억		155643	N	N	0	N	00	N
96	20240214	090852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	29100	1950	2	7.18	1550151550	54447	46.61	27350	29100	27350	35250	19050	27150	28474.53	1.25	0	-1242	28150	27650	27000	26500	25850	27325	26175	62	8100	500	19540	50	1	12487434	3634	58.08	4.73	12	0.44	501.00	6152.00	38600	20240124	-24.61	16250	20230630	79.08	38600	-24.61	20240124	22950	26.80	20240105	38600	-24.61	20240124	16250	79.08	20230630	2.99	N	263720	500	62 억		155643	N	N	0	N	00	N
97	20240213	160851	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27150	-350	5	-1.27	3124943750	115948	34.33	27200	27500	26350	35750	19250	27500	26951.10	1.43	0	-22900	29933	28716	26483	25266	23033	29325	25875	62	8250	500	19800	50	1	12487434	3390	54.19	4.41	12	0.93	501.00	6152.00	38600	20240124	-29.66	16250	20230630	67.08	38600	-29.66	20240124	22950	18.30	20240105	38600	-29.66	20240124	16250	67.08	20230630	2.94	N	263720	500	62 억		178850	N	N	1	N	00	N
98	20240213	150848	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27250	-250	5	-0.91	2936059650	109003	32.27	27200	27500	26350	35750	19250	27500	26935.59	1.43	0	-18990	29933	28716	26483	25266	23033	29325	25875	62	8250	500	19800	50	1	12487434	3403	54.39	4.43	12	0.87	501.00	6152.00	38600	20240124	-29.40	16250	20230630	67.69	38600	-29.40	20240124	22950	18.74	20240105	38600	-29.40	20240124	16250	67.69	20230630	2.94	N	263720	500	62 억		178850	N	N	1	N	00	N
99	20240213	140857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27300	-200	5	-0.73	2334732950	86795	25.70	27200	27500	26350	35750	19250	27500	26899.39	1.43	0	-12877	29933	28716	26483	25266	23033	29325	25875	62	8250	500	19800	50	1	12487434	3409	54.49	4.44	12	0.70	501.00	6152.00	38600	20240124	-29.27	16250	20230630	68.00	38600	-29.27	20240124	22950	18.95	20240105	38600	-29.27	20240124	16250	68.00	20230630	2.94	N	263720	500	62 억		178850	N	N	1	N	00	N
100	20240213	130846	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27200	-300	5	-1.09	2020670800	75303	22.29	27200	27500	26350	35750	19250	27500	26833.87	1.43	0	-13913	29933	28716	26483	25266	23033	29325	25875	62	8250	500	19800	50	1	12487434	3397	54.29	4.42	12	0.60	501.00	6152.00	38600	20240124	-29.53	16250	20230630	67.38	38600	-29.53	20240124	22950	18.52	20240105	38600	-29.53	20240124	16250	67.38	20230630	2.94	N	263720	500	62 억		178850	N	N	1	N	00	N
101	20240213	120856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27400	-100	5	-0.36	1816972200	67780	20.07	27200	27500	26350	35750	19250	27500	26806.91	1.43	0	-12088	29933	28716	26483	25266	23033	29325	25875	62	8250	500	19800	50	1	12487434	3422	54.69	4.45	12	0.54	501.00	6152.00	38600	20240124	-29.02	16250	20230630	68.62	38600	-29.02	20240124	22950	19.39	20240105	38600	-29.02	20240124	16250	68.62	20230630	2.94	N	263720	500	62 억		178850	N	N	1	N	00	N
102	20240213	110918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27000	-500	5	-1.82	1408188250	52648	15.59	27200	27300	26350	35750	19250	27500	26747.23	1.43	0	-7701	29933	28716	26483	25266	23033	29325	25875	62	8250	500	19800	50	1	12487434	3372	53.89	4.39	12	0.42	501.00	6152.00	38600	20240124	-30.05	16250	20230630	66.15	38600	-30.05	20240124	22950	17.65	20240105	38600	-30.05	20240124	16250	66.15	20230630	2.94	N	263720	500	62 억		178850	N	N	1	N	00	N
103	20240213	100734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26700	-800	5	-2.91	1122032950	41994	12.43	27200	27300	26350	35750	19250	27500	26718.89	1.43	0	-3072	29933	28716	26483	25266	23033	29325	25875	62	8250	500	19800	50	1	12487434	3334	53.29	4.34	12	0.34	501.00	6152.00	38600	20240124	-30.83	16250	20230630	64.31	38600	-30.83	20240124	22950	16.34	20240105	38600	-30.83	20240124	16250	64.31	20230630	2.94	N	263720	500	62 억		178850	N	N	1	N	00	N