KissMeData/418470/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	161214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22250	-1800	5	-7.48	7992783600	353208	183.69	23850	23850	22050	31250	16850	24050	22632.09	4.74	0	-50881	24716	24382	23866	23532	23016	24550	23700	42	7200	500	16830	50	1	8388289	1866	10.94	19.38	12	4.21	2033.00	1148.00	57600	20230927	-61.37	15630	20231114	42.35	36000	-38.19	20240119	17110	30.04	20240102	57600	-61.37	20230927	15630	42.35	20231114	5.93	N	418470	500	41 억		397473	N	N	122	N	00	N
3	20240229	151220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22250	-1800	5	-7.48	7429747750	327932	170.54	23850	23850	22050	31250	16850	24050	22656.37	4.74	0	-47205	24716	24382	23866	23532	23016	24550	23700	42	7200	500	16830	50	1	8388289	1866	10.94	19.38	12	3.91	2033.00	1148.00	57600	20230927	-61.37	15630	20231114	42.35	36000	-38.19	20240119	17110	30.04	20240102	57600	-61.37	20230927	15630	42.35	20231114	5.93	N	418470	500	41 억		397473	N	N	0	N	00	N
4	20240229	141220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22350	-1700	5	-7.07	6896880000	303939	158.07	23850	23850	22050	31250	16850	24050	22691.66	4.74	0	-44468	24716	24382	23866	23532	23016	24550	23700	42	7200	500	16830	50	1	8388289	1875	10.99	19.47	12	3.62	2033.00	1148.00	57600	20230927	-61.20	15630	20231114	42.99	36000	-37.92	20240119	17110	30.63	20240102	57600	-61.20	20230927	15630	42.99	20231114	5.93	N	418470	500	41 억		397473	N	N	0	N	00	N
5	20240229	131218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22100	-1950	5	-8.11	6416655750	282358	146.84	23850	23850	22050	31250	16850	24050	22725.25	4.74	0	-42230	24716	24382	23866	23532	23016	24550	23700	42	7200	500	16830	50	1	8388289	1854	10.87	19.25	12	3.37	2033.00	1148.00	57600	20230927	-61.63	15630	20231114	41.39	36000	-38.61	20240119	17110	29.16	20240102	57600	-61.63	20230927	15630	41.39	20231114	5.93	N	418470	500	41 억		397473	N	N	0	N	00	N
6	20240229	121217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22300	-1750	5	-7.28	5386009650	235903	122.68	23850	23850	22250	31250	16850	24050	22831.46	4.74	0	-28283	24716	24382	23866	23532	23016	24550	23700	42	7200	500	16830	50	1	8388289	1871	10.97	19.43	12	2.81	2033.00	1148.00	57600	20230927	-61.28	15630	20231114	42.67	36000	-38.06	20240119	17110	30.33	20240102	57600	-61.28	20230927	15630	42.67	20231114	5.93	N	418470	500	41 억		397473	N	N	0	N	00	N
7	20240229	111222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22450	-1600	5	-6.65	4480288900	195426	101.63	23850	23850	22350	31250	16850	24050	22925.76	4.74	0	-21477	24716	24382	23866	23532	23016	24550	23700	42	7200	500	16830	50	1	8388289	1883	11.04	19.56	12	2.33	2033.00	1148.00	57600	20230927	-61.02	15630	20231114	43.63	36000	-37.64	20240119	17110	31.21	20240102	57600	-61.02	20230927	15630	43.63	20231114	5.93	N	418470	500	41 억		397473	N	N	0	N	00	N
8	20240229	101223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22800	-1250	5	-5.20	2682867150	115820	60.23	23850	23850	22750	31250	16850	24050	23164.11	4.74	0	-30284	24716	24382	23866	23532	23016	24550	23700	42	7200	500	16830	50	1	8388289	1913	11.21	19.86	12	1.38	2033.00	1148.00	57600	20230927	-60.42	15630	20231114	45.87	36000	-36.67	20240119	17110	33.26	20240102	57600	-60.42	20230927	15630	45.87	20231114	5.93	N	418470	500	41 억		397473	N	N	0	N	00	N
9	20240229	091221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23700	-350	5	-1.46	755416100	32275	16.78	23850	23850	23100	31250	16850	24050	23405.61	4.74	0	163	24716	24382	23866	23532	23016	24550	23700	42	7200	500	16830	50	1	8388289	1988	11.66	20.64	12	0.38	2033.00	1148.00	57600	20230927	-58.85	15630	20231114	51.63	36000	-34.17	20240119	17110	38.52	20240102	57600	-58.85	20230927	15630	51.63	20231114	5.93	N	418470	500	41 억		397473	N	N	0	N	00	N
10	20240228	161109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24050	150	2	0.63	4532506250	190629	86.04	23900	24200	23350	31050	16750	23900	23775.73	4.74	0	-2567	25533	24716	24033	23216	22533	24375	22875	42	7150	500	16730	50	1	8388289	2017	11.83	20.95	12	2.27	2033.00	1148.00	57600	20230927	-58.25	15630	20231114	53.87	36000	-33.19	20240119	17110	40.56	20240102	57600	-58.25	20230927	15630	53.87	20231114	6.08	N	418470	500	41 억		397581	N	N	0	N	00	N
11	20240228	151107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23950	50	2	0.21	4313138500	181508	81.93	23900	24200	23350	31050	16750	23900	23762.80	4.74	0	-332	25533	24716	24033	23216	22533	24375	22875	42	7150	500	16730	50	1	8388289	2009	11.78	20.86	12	2.16	2033.00	1148.00	57600	20230927	-58.42	15630	20231114	53.23	36000	-33.47	20240119	17110	39.98	20240102	57600	-58.42	20230927	15630	53.23	20231114	6.08	N	418470	500	41 억		397581	N	N	0	N	00	N
12	20240228	141219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23900	0	3	0.00	3807230450	160297	72.35	23900	24200	23350	31050	16750	23900	23751.10	4.74	0	-1376	25533	24716	24033	23216	22533	24375	22875	42	7150	500	16730	50	1	8388289	2005	11.76	20.82	12	1.91	2033.00	1148.00	57600	20230927	-58.51	15630	20231114	52.91	36000	-33.61	20240119	17110	39.68	20240102	57600	-58.51	20230927	15630	52.91	20231114	6.08	N	418470	500	41 억		397581	N	N	0	N	00	N
13	20240228	131204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23800	-100	5	-0.42	3216082800	135560	61.19	23900	24200	23350	31050	16750	23900	23724.42	4.74	0	-193	25533	24716	24033	23216	22533	24375	22875	42	7150	500	16730	50	1	8388289	1996	11.71	20.73	12	1.62	2033.00	1148.00	57600	20230927	-58.68	15630	20231114	52.27	36000	-33.89	20240119	17110	39.10	20240102	57600	-58.68	20230927	15630	52.27	20231114	6.08	N	418470	500	41 억		397581	N	N	0	N	00	N
14	20240228	121223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23800	-100	5	-0.42	2855033700	120352	54.32	23900	24200	23350	31050	16750	23900	23722.36	4.74	0	492	25533	24716	24033	23216	22533	24375	22875	42	7150	500	16730	50	1	8388289	1996	11.71	20.73	12	1.43	2033.00	1148.00	57600	20230927	-58.68	15630	20231114	52.27	36000	-33.89	20240119	17110	39.10	20240102	57600	-58.68	20230927	15630	52.27	20231114	6.08	N	418470	500	41 억		397581	N	N	0	N	00	N
15	20240228	111137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23800	-100	5	-0.42	2286413050	96612	43.61	23900	24200	23350	31050	16750	23900	23665.93	4.74	0	-2618	25533	24716	24033	23216	22533	24375	22875	42	7150	500	16730	50	1	8388289	1996	11.71	20.73	12	1.15	2033.00	1148.00	57600	20230927	-58.68	15630	20231114	52.27	36000	-33.89	20240119	17110	39.10	20240102	57600	-58.68	20230927	15630	52.27	20231114	6.08	N	418470	500	41 억		397581	N	N	0	N	00	N
16	20240228	101219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23750	-150	5	-0.63	1437816600	60595	27.35	23900	24200	23400	31050	16750	23900	23728.30	4.74	0	7482	25533	24716	24033	23216	22533	24375	22875	42	7150	500	16730	50	1	8388289	1992	11.68	20.69	12	0.72	2033.00	1148.00	57600	20230927	-58.77	15630	20231114	51.95	36000	-34.03	20240119	17110	38.81	20240102	57600	-58.77	20230927	15630	51.95	20231114	6.08	N	418470	500	41 억		397581	N	N	0	N	00	N
17	20240228	091223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23950	50	2	0.21	183367850	7654	3.45	23900	24200	23700	31050	16750	23900	23957.15	4.74	0	-322	25533	24716	24033	23216	22533	24375	22875	42	7150	500	16730	50	1	8388289	2009	11.78	20.86	12	0.09	2033.00	1148.00	57600	20230927	-58.42	15630	20231114	53.23	36000	-33.47	20240119	17110	39.98	20240102	57600	-58.42	20230927	15630	53.23	20231114	6.08	N	418470	500	41 억		397581	N	N	0	N	00	N
18	20240227	161217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23900	-300	5	-1.24	5273145950	219505	114.26	24200	24850	23350	31450	16950	24200	24023.14	4.74	0	-453	25600	24900	24500	23800	23400	24700	23600	42	7250	500	16940	50	1	8388289	2005	11.76	20.82	12	2.62	2033.00	1148.00	57600	20230927	-58.51	15630	20231114	52.91	36000	-33.61	20240119	17110	39.68	20240102	57600	-58.51	20230927	15630	52.91	20231114	6.24	N	418470	500	41 억		397618	N	N	0	N	00	N
19	20240227	151218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23850	-350	5	-1.45	5042627150	209856	109.24	24200	24850	23350	31450	16950	24200	24028.98	4.74	0	-2011	25600	24900	24500	23800	23400	24700	23600	42	7250	500	16940	50	1	8388289	2001	11.73	20.78	12	2.50	2033.00	1148.00	57600	20230927	-58.59	15630	20231114	52.59	36000	-33.75	20240119	17110	39.39	20240102	57600	-58.59	20230927	15630	52.59	20231114	6.24	N	418470	500	41 억		397618	N	N	0	N	00	N
20	20240227	141215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23800	-400	5	-1.65	4435087750	184379	95.98	24200	24850	23350	31450	16950	24200	24054.19	4.74	0	-5529	25600	24900	24500	23800	23400	24700	23600	42	7250	500	16940	50	1	8388289	1996	11.71	20.73	12	2.20	2033.00	1148.00	57600	20230927	-58.68	15630	20231114	52.27	36000	-33.89	20240119	17110	39.10	20240102	57600	-58.68	20230927	15630	52.27	20231114	6.24	N	418470	500	41 억		397618	N	N	0	N	00	N
21	20240227	131137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24050	-150	5	-0.62	4104310350	170573	88.79	24200	24850	23350	31450	16950	24200	24061.90	4.74	0	-4461	25600	24900	24500	23800	23400	24700	23600	42	7250	500	16940	50	1	8388289	2017	11.83	20.95	12	2.03	2033.00	1148.00	57600	20230927	-58.25	15630	20231114	53.87	36000	-33.19	20240119	17110	40.56	20240102	57600	-58.25	20230927	15630	53.87	20231114	6.24	N	418470	500	41 억		397618	N	N	0	N	00	N
22	20240227	121217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23750	-450	5	-1.86	3189447650	132423	68.93	24200	24850	23350	31450	16950	24200	24085.30	4.74	0	-9995	25600	24900	24500	23800	23400	24700	23600	42	7250	500	16940	50	1	8388289	1992	11.68	20.69	12	1.58	2033.00	1148.00	57600	20230927	-58.77	15630	20231114	51.95	36000	-34.03	20240119	17110	38.81	20240102	57600	-58.77	20230927	15630	51.95	20231114	6.24	N	418470	500	41 억		397618	N	N	0	N	00	N
23	20240227	111220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23750	-450	5	-1.86	2449956250	101012	52.58	24200	24850	23600	31450	16950	24200	24254.11	4.74	0	-16832	25600	24900	24500	23800	23400	24700	23600	42	7250	500	16940	50	1	8388289	1992	11.68	20.69	12	1.20	2033.00	1148.00	57600	20230927	-58.77	15630	20231114	51.95	36000	-34.03	20240119	17110	38.81	20240102	57600	-58.77	20230927	15630	51.95	20231114	6.24	N	418470	500	41 억		397618	N	N	0	N	00	N
24	20240227	101213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24200	0	3	0.00	1781208200	72982	37.99	24200	24850	23950	31450	16950	24200	24406.14	4.74	0	-10763	25600	24900	24500	23800	23400	24700	23600	42	7250	500	16940	50	1	8388289	2030	11.90	21.08	12	0.87	2033.00	1148.00	57600	20230927	-57.99	15630	20231114	54.83	36000	-32.78	20240119	17110	41.44	20240102	57600	-57.99	20230927	15630	54.83	20231114	6.24	N	418470	500	41 억		397618	N	N	0	N	00	N
25	20240227	091217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24200	0	3	0.00	353483600	14633	7.62	24200	24500	23950	31450	16950	24200	24156.60	4.74	0	-2231	25600	24900	24500	23800	23400	24700	23600	42	7250	500	16940	50	1	8388289	2030	11.90	21.08	12	0.17	2033.00	1148.00	57600	20230927	-57.99	15630	20231114	54.83	36000	-32.78	20240119	17110	41.44	20240102	57600	-57.99	20230927	15630	54.83	20231114	6.24	N	418470	500	41 억		397618	N	N	0	N	00	N
26	20240226	161212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24200	-600	5	-2.42	4682315000	190739	47.09	25150	25200	24100	32200	17400	24800	24547.97	4.48	0	21459	27866	26332	25466	23932	23066	25900	23500	42	7400	500	17360	50	1	8388289	2030	11.90	21.08	12	2.27	2033.00	1148.00	57600	20230927	-57.99	15630	20231114	54.83	36000	-32.78	20240119	17110	41.44	20240102	57600	-57.99	20230927	15630	54.83	20231114	6.44	N	418470	500	41 억		375383	N	N	0	N	00	N
27	20240226	151204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24300	-500	5	-2.02	4356274850	177266	43.76	25150	25200	24150	32200	17400	24800	24573.84	4.48	0	19013	27866	26332	25466	23932	23066	25900	23500	42	7400	500	17360	50	1	8388289	2038	11.95	21.17	12	2.11	2033.00	1148.00	57600	20230927	-57.81	15630	20231114	55.47	36000	-32.50	20240119	17110	42.02	20240102	57600	-57.81	20230927	15630	55.47	20231114	6.44	N	418470	500	41 억		375383	N	N	0	N	00	N
28	20240226	141209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24600	-200	5	-0.81	3045509050	123201	30.42	25150	25200	24200	32200	17400	24800	24719.35	4.48	0	-233	27866	26332	25466	23932	23066	25900	23500	42	7400	500	17360	50	1	8388289	2064	12.10	21.43	12	1.47	2033.00	1148.00	57600	20230927	-57.29	15630	20231114	57.39	36000	-31.67	20240119	17110	43.78	20240102	57600	-57.29	20230927	15630	57.39	20231114	6.44	N	418470	500	41 억		375383	N	N	0	N	00	N
29	20240226	131201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24850	50	2	0.20	2506793450	101273	25.00	25150	25200	24200	32200	17400	24800	24752.48	4.48	0	4091	27866	26332	25466	23932	23066	25900	23500	42	7400	500	17360	50	1	8388289	2084	12.22	21.65	12	1.21	2033.00	1148.00	57600	20230927	-56.86	15630	20231114	58.99	36000	-30.97	20240119	17110	45.24	20240102	57600	-56.86	20230927	15630	58.99	20231114	6.44	N	418470	500	41 억		375383	N	N	0	N	00	N
30	20240226	121202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24650	-150	5	-0.60	2111170950	85291	21.06	25150	25200	24200	32200	17400	24800	24752.14	4.48	0	965	27866	26332	25466	23932	23066	25900	23500	42	7400	500	17360	50	1	8388289	2068	12.12	21.47	12	1.02	2033.00	1148.00	57600	20230927	-57.20	15630	20231114	57.71	36000	-31.53	20240119	17110	44.07	20240102	57600	-57.20	20230927	15630	57.71	20231114	6.44	N	418470	500	41 억		375383	N	N	0	N	00	N
31	20240226	111159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24650	-150	5	-0.60	1791286500	72290	17.85	25150	25200	24200	32200	17400	24800	24778.96	4.48	0	2413	27866	26332	25466	23932	23066	25900	23500	42	7400	500	17360	50	1	8388289	2068	12.12	21.47	12	0.86	2033.00	1148.00	57600	20230927	-57.20	15630	20231114	57.71	36000	-31.53	20240119	17110	44.07	20240102	57600	-57.20	20230927	15630	57.71	20231114	6.44	N	418470	500	41 억		375383	N	N	0	N	00	N
32	20240226	101156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24650	-150	5	-0.60	1448186000	58438	14.43	25150	25200	24200	32200	17400	24800	24781.34	4.48	0	5146	27866	26332	25466	23932	23066	25900	23500	42	7400	500	17360	50	1	8388289	2068	12.12	21.47	12	0.70	2033.00	1148.00	57600	20230927	-57.20	15630	20231114	57.71	36000	-31.53	20240119	17110	44.07	20240102	57600	-57.20	20230927	15630	57.71	20231114	6.44	N	418470	500	41 억		375383	N	N	0	N	00	N
33	20240226	091154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24800	0	3	0.00	544776950	21828	5.39	25150	25200	24700	32200	17400	24800	24963.31	4.48	0	-1350	27866	26332	25466	23932	23066	25900	23500	42	7400	500	17360	50	1	8388289	2080	12.20	21.60	12	0.26	2033.00	1148.00	57600	20230927	-56.94	15630	20231114	58.67	36000	-31.11	20240119	17110	44.94	20240102	57600	-56.94	20230927	15630	58.67	20231114	6.44	N	418470	500	41 억		375383	N	N	0	N	00	N
34	20240223	161156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24800	-2150	5	-7.98	10213728250	402161	108.29	26350	27000	24600	35000	18900	26950	25400.72	4.66	0	-18628	28783	27866	26583	25666	24383	28325	26125	42	8050	500	18860	50	1	8388289	2080	12.20	21.60	12	4.79	2033.00	1148.00	57600	20230927	-56.94	15630	20231114	58.67	36000	-31.11	20240119	17110	44.94	20240102	57600	-56.94	20230927	15630	58.67	20231114	6.09	N	418470	500	41 억		391235	N	N	0	N	00	N
35	20240223	151148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24750	-2200	5	-8.16	9627716800	378532	101.93	26350	27000	24600	35000	18900	26950	25434.23	4.66	0	-26369	28783	27866	26583	25666	24383	28325	26125	42	8050	500	18860	50	1	8388289	2076	12.17	21.56	12	4.51	2033.00	1148.00	57600	20230927	-57.03	15630	20231114	58.35	36000	-31.25	20240119	17110	44.65	20240102	57600	-57.03	20230927	15630	58.35	20231114	6.09	N	418470	500	41 억		391235	N	N	0	N	00	N
36	20240223	141148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25100	-1850	5	-6.86	8321885650	326059	87.80	26350	27000	24850	35000	18900	26950	25522.51	4.66	0	-31395	28783	27866	26583	25666	24383	28325	26125	42	8050	500	18860	50	1	8388289	2105	12.35	21.86	12	3.89	2033.00	1148.00	57600	20230927	-56.42	15630	20231114	60.59	36000	-30.28	20240119	17110	46.70	20240102	57600	-56.42	20230927	15630	60.59	20231114	6.09	N	418470	500	41 억		391235	N	N	0	N	00	N
37	20240223	131148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25000	-1950	5	-7.24	7579913700	296367	79.80	26350	27000	25000	35000	18900	26950	25575.97	4.66	0	-28491	28783	27866	26583	25666	24383	28325	26125	42	8050	500	18860	50	1	8388289	2097	12.30	21.78	12	3.53	2033.00	1148.00	57600	20230927	-56.60	15630	20231114	59.95	36000	-30.56	20240119	17110	46.11	20240102	57600	-56.60	20230927	15630	59.95	20231114	6.09	N	418470	500	41 억		391235	N	N	0	N	00	N
38	20240223	121151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25150	-1800	5	-6.68	6678734800	260512	70.15	26350	27000	25100	35000	18900	26950	25636.81	4.66	0	-19539	28783	27866	26583	25666	24383	28325	26125	42	8050	500	18860	50	1	8388289	2110	12.37	21.91	12	3.11	2033.00	1148.00	57600	20230927	-56.34	15630	20231114	60.91	36000	-30.14	20240119	17110	46.99	20240102	57600	-56.34	20230927	15630	60.91	20231114	6.09	N	418470	500	41 억		391235	N	N	0	N	00	N
39	20240223	111136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25350	-1600	5	-5.94	5574981000	216751	58.36	26350	27000	25150	35000	18900	26950	25720.50	4.66	0	-10450	28783	27866	26583	25666	24383	28325	26125	42	8050	500	18860	50	1	8388289	2126	12.47	22.08	12	2.58	2033.00	1148.00	57600	20230927	-55.99	15630	20231114	62.19	36000	-29.58	20240119	17110	48.16	20240102	57600	-55.99	20230927	15630	62.19	20231114	6.09	N	418470	500	41 억		391235	N	N	0	N	00	N
40	20240223	101144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25500	-1450	5	-5.38	4581141950	177970	47.92	26350	27000	25150	35000	18900	26950	25740.89	4.66	0	-12037	28783	27866	26583	25666	24383	28325	26125	42	8050	500	18860	50	1	8388289	2139	12.54	22.21	12	2.12	2033.00	1148.00	57600	20230927	-55.73	15630	20231114	63.15	36000	-29.17	20240119	17110	49.04	20240102	57600	-55.73	20230927	15630	63.15	20231114	6.09	N	418470	500	41 억		391235	N	N	0	N	00	N
41	20240223	091146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26550	-400	5	-1.48	791416250	29801	8.02	26350	27000	26350	35000	18900	26950	26556.30	4.66	0	910	28783	27866	26583	25666	24383	28325	26125	42	8050	500	18860	50	1	8388289	2227	13.06	23.13	12	0.36	2033.00	1148.00	57600	20230927	-53.91	15630	20231114	69.87	36000	-26.25	20240119	17110	55.17	20240102	57600	-53.91	20230927	15630	69.87	20231114	6.09	N	418470	500	41 억		391235	N	N	0	N	00	N
42	20240222	161132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26950	750	2	2.86	9789294400	368342	58.99	26550	27500	25300	34050	18350	26200	26573.88	4.71	0	-4423	28933	27566	26883	25516	24833	27225	25175	42	7850	500	18340	50	1	8388289	2261	13.26	23.48	12	4.39	2033.00	1148.00	57600	20230927	-53.21	15630	20231114	72.42	36000	-25.14	20240119	17110	57.51	20240102	57600	-53.21	20230927	15630	72.42	20231114	6.48	N	418470	500	41 억		395124	N	N	0	N	00	N
43	20240222	151141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27150	950	2	3.63	9176149400	345626	55.35	26550	27500	25300	34050	18350	26200	26549.49	4.71	0	-4797	28933	27566	26883	25516	24833	27225	25175	42	7850	500	18340	50	1	8388289	2277	13.35	23.65	12	4.12	2033.00	1148.00	57600	20230927	-52.86	15630	20231114	73.70	36000	-24.58	20240119	17110	58.68	20240102	57600	-52.86	20230927	15630	73.70	20231114	6.48	N	418470	500	41 억		395124	N	N	0	N	00	N
44	20240222	141139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27000	800	2	3.05	7985471850	301435	48.28	26550	27500	25300	34050	18350	26200	26491.65	4.71	0	680	28933	27566	26883	25516	24833	27225	25175	42	7850	500	18340	50	1	8388289	2265	13.28	23.52	12	3.59	2033.00	1148.00	57600	20230927	-53.12	15630	20231114	72.74	36000	-25.00	20240119	17110	57.80	20240102	57600	-53.12	20230927	15630	72.74	20231114	6.48	N	418470	500	41 억		395124	N	N	0	N	00	N
45	20240222	131123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26700	500	2	1.91	6411345000	243287	38.96	26550	27050	25300	34050	18350	26200	26353.09	4.71	0	-3087	28933	27566	26883	25516	24833	27225	25175	42	7850	500	18340	50	1	8388289	2240	13.13	23.26	12	2.90	2033.00	1148.00	57600	20230927	-53.65	15630	20231114	70.83	36000	-25.83	20240119	17110	56.05	20240102	57600	-53.65	20230927	15630	70.83	20231114	6.48	N	418470	500	41 억		395124	N	N	0	N	00	N
46	20240222	121134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26650	450	2	1.72	5489077800	208965	33.47	26550	27000	25300	34050	18350	26200	26267.97	4.71	0	-2562	28933	27566	26883	25516	24833	27225	25175	42	7850	500	18340	50	1	8388289	2235	13.11	23.21	12	2.49	2033.00	1148.00	57600	20230927	-53.73	15630	20231114	70.51	36000	-25.97	20240119	17110	55.76	20240102	57600	-53.73	20230927	15630	70.51	20231114	6.48	N	418470	500	41 억		395124	N	N	0	N	00	N
47	20240222	111134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26650	450	2	1.72	4802898300	183195	29.34	26550	27000	25300	34050	18350	26200	26217.42	4.71	0	-4033	28933	27566	26883	25516	24833	27225	25175	42	7850	500	18340	50	1	8388289	2235	13.11	23.21	12	2.18	2033.00	1148.00	57600	20230927	-53.73	15630	20231114	70.51	36000	-25.97	20240119	17110	55.76	20240102	57600	-53.73	20230927	15630	70.51	20231114	6.48	N	418470	500	41 억		395124	N	N	0	N	00	N
48	20240222	101124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	0	3	0.00	3186989350	122735	19.66	26550	26550	25300	34050	18350	26200	25966.18	4.71	0	-3464	28933	27566	26883	25516	24833	27225	25175	42	7850	500	18340	50	1	8388289	2198	12.89	22.82	12	1.46	2033.00	1148.00	57600	20230927	-54.51	15630	20231114	67.63	36000	-27.22	20240119	17110	53.13	20240102	57600	-54.51	20230927	15630	67.63	20231114	6.48	N	418470	500	41 억		395124	N	N	0	N	00	N
49	20240222	091143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	-500	5	-1.91	1766106100	68088	10.90	26550	26550	25300	34050	18350	26200	25938.08	4.71	0	2661	28933	27566	26883	25516	24833	27225	25175	42	7850	500	18340	50	1	8388289	2156	12.64	22.39	12	0.81	2033.00	1148.00	57600	20230927	-55.38	15630	20231114	64.43	36000	-28.61	20240119	17110	50.20	20240102	57600	-55.38	20230927	15630	64.43	20231114	6.48	N	418470	500	41 억		395124	N	N	0	N	00	N
50	20240221	161128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	-2300	5	-8.07	16777432100	617364	29.95	28200	28250	26200	37050	19950	28500	27177.46	5.65	0	-79754	31566	30032	27766	26232	23966	30800	27000	42	8550	500	19950	50	1	8388289	2198	12.89	22.82	12	7.36	2033.00	1148.00	57600	20230927	-54.51	15630	20231114	67.63	36000	-27.22	20240119	17110	53.13	20240102	57600	-54.51	20230927	15630	67.63	20231114	6.38	N	418470	500	41 억		473644	N	N	0	N	00	N
51	20240221	151119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26550	-1950	5	-6.84	15670550000	575290	27.91	28200	28250	26200	37050	19950	28500	27238.98	5.65	0	-75052	31566	30032	27766	26232	23966	30800	27000	42	8550	500	19950	50	1	8388289	2227	13.06	23.13	12	6.86	2033.00	1148.00	57600	20230927	-53.91	15630	20231114	69.87	36000	-26.25	20240119	17110	55.17	20240102	57600	-53.91	20230927	15630	69.87	20231114	6.38	N	418470	500	41 억		473644	N	N	0	N	00	N
52	20240221	141117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27200	-1300	5	-4.56	11689911200	425925	20.67	28200	28250	26900	37050	19950	28500	27445.47	5.65	0	-30859	31566	30032	27766	26232	23966	30800	27000	42	8550	500	19950	50	1	8388289	2282	13.38	23.69	12	5.08	2033.00	1148.00	57600	20230927	-52.78	15630	20231114	74.02	36000	-24.44	20240119	17110	58.97	20240102	57600	-52.78	20230927	15630	74.02	20231114	6.38	N	418470	500	41 억		473644	N	N	0	N	00	N
53	20240221	131118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	-1150	5	-4.04	10748011400	391410	18.99	28200	28250	26900	37050	19950	28500	27459.22	5.65	0	-29712	31566	30032	27766	26232	23966	30800	27000	42	8550	500	19950	50	1	8388289	2294	13.45	23.82	12	4.67	2033.00	1148.00	57600	20230927	-52.52	15630	20231114	74.98	36000	-24.03	20240119	17110	59.85	20240102	57600	-52.52	20230927	15630	74.98	20231114	6.38	N	418470	500	41 억		473644	N	N	0	N	00	N
54	20240221	121122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27600	-900	5	-3.16	10039333850	365595	17.74	28200	28250	26900	37050	19950	28500	27459.72	5.65	0	-25089	31566	30032	27766	26232	23966	30800	27000	42	8550	500	19950	50	1	8388289	2315	13.58	24.04	12	4.36	2033.00	1148.00	57600	20230927	-52.08	15630	20231114	76.58	36000	-23.33	20240119	17110	61.31	20240102	57600	-52.08	20230927	15630	76.58	20231114	6.38	N	418470	500	41 억		473644	N	N	0	N	00	N
55	20240221	111127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27450	-1050	5	-3.68	8863383100	322572	15.65	28200	28250	26900	37050	19950	28500	27476.62	5.65	0	-28978	31566	30032	27766	26232	23966	30800	27000	42	8550	500	19950	50	1	8388289	2303	13.50	23.91	12	3.85	2033.00	1148.00	57600	20230927	-52.34	15630	20231114	75.62	36000	-23.75	20240119	17110	60.43	20240102	57600	-52.34	20230927	15630	75.62	20231114	6.38	N	418470	500	41 억		473644	N	N	0	N	00	N
56	20240221	101116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27700	-800	5	-2.81	6744335150	245985	11.94	28200	28250	26900	37050	19950	28500	27416.84	5.65	0	-48221	31566	30032	27766	26232	23966	30800	27000	42	8550	500	19950	50	1	8388289	2324	13.63	24.13	12	2.93	2033.00	1148.00	57600	20230927	-51.91	15630	20231114	77.22	36000	-23.06	20240119	17110	61.89	20240102	57600	-51.91	20230927	15630	77.22	20231114	6.38	N	418470	500	41 억		473644	N	N	0	N	00	N
57	20240221	091120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27650	-850	5	-2.98	2602489650	94397	4.58	28200	28250	27200	37050	19950	28500	27567.76	5.65	0	-24778	31566	30032	27766	26232	23966	30800	27000	42	8550	500	19950	50	1	8388289	2319	13.60	24.09	12	1.13	2033.00	1148.00	57600	20230927	-52.00	15630	20231114	76.90	36000	-23.19	20240119	17110	61.60	20240102	57600	-52.00	20230927	15630	76.90	20231114	6.38	N	418470	500	41 억		473644	N	N	0	N	00	N
58	20240220	161113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28500	2950	2	11.55	57562985150	2049453	574.85	26000	29300	25500	33200	17900	25550	28086.21	5.21	0	41174	28250	26900	26200	24850	24150	26550	24500	42	7650	500	17880	50	1	8388289	2391	14.02	24.83	12	24.43	2033.00	1148.00	57600	20230927	-50.52	15630	20231114	82.34	36000	-20.83	20240119	17110	66.57	20240102	57600	-50.52	20230927	15630	82.34	20231114	6.10	N	418470	500	41 억		436889	N	N	0	N	00	N
59	20240220	151110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28550	3000	2	11.74	56039956300	1996004	559.86	26000	29300	25500	33200	17900	25550	28076.07	5.21	0	48438	28250	26900	26200	24850	24150	26550	24500	42	7650	500	17880	50	1	8388289	2395	14.04	24.87	12	23.80	2033.00	1148.00	57600	20230927	-50.43	15630	20231114	82.66	36000	-20.69	20240119	17110	66.86	20240102	57600	-50.43	20230927	15630	82.66	20231114	6.10	N	418470	500	41 억		436889	N	N	0	N	00	N
60	20240220	141105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28100	2550	2	9.98	51145558500	1823698	511.53	26000	29300	25500	33200	17900	25550	28044.97	5.21	0	34092	28250	26900	26200	24850	24150	26550	24500	42	7650	500	17880	50	1	8388289	2357	13.82	24.48	12	21.74	2033.00	1148.00	57600	20230927	-51.22	15630	20231114	79.78	36000	-21.94	20240119	17110	64.23	20240102	57600	-51.22	20230927	15630	79.78	20231114	6.10	N	418470	500	41 억		436889	N	N	0	N	00	N
61	20240220	131111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27750	2200	2	8.61	47228076350	1684519	472.49	26000	29300	25500	33200	17900	25550	28036.54	5.21	0	20881	28250	26900	26200	24850	24150	26550	24500	42	7650	500	17880	50	1	8388289	2328	13.65	24.17	12	20.08	2033.00	1148.00	57600	20230927	-51.82	15630	20231114	77.54	36000	-22.92	20240119	17110	62.19	20240102	57600	-51.82	20230927	15630	77.54	20231114	6.10	N	418470	500	41 억		436889	N	N	0	N	00	N
62	20240220	121101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	1800	2	7.05	44606183100	1588953	445.69	26000	29300	25500	33200	17900	25550	28072.69	5.21	0	21024	28250	26900	26200	24850	24150	26550	24500	42	7650	500	17880	50	1	8388289	2294	13.45	23.82	12	18.94	2033.00	1148.00	57600	20230927	-52.52	15630	20231114	74.98	36000	-24.03	20240119	17110	59.85	20240102	57600	-52.52	20230927	15630	74.98	20231114	6.10	N	418470	500	41 억		436889	N	N	0	N	00	N
63	20240220	111106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27850	2300	2	9.00	41795552350	1486854	417.05	26000	29300	25500	33200	17900	25550	28110.06	5.21	0	23084	28250	26900	26200	24850	24150	26550	24500	42	7650	500	17880	50	1	8388289	2336	13.70	24.26	12	17.73	2033.00	1148.00	57600	20230927	-51.65	15630	20231114	78.18	36000	-22.64	20240119	17110	62.77	20240102	57600	-51.65	20230927	15630	78.18	20231114	6.10	N	418470	500	41 억		436889	N	N	0	N	00	N
64	20240220	101100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27950	2400	2	9.39	29561879900	1052908	295.33	26000	29300	25500	33200	17900	25550	28076.41	5.21	0	42586	28250	26900	26200	24850	24150	26550	24500	42	7650	500	17880	50	1	8388289	2345	13.75	24.35	12	12.55	2033.00	1148.00	57600	20230927	-51.48	15630	20231114	78.82	36000	-22.36	20240119	17110	63.35	20240102	57600	-51.48	20230927	15630	78.82	20231114	6.10	N	418470	500	41 억		436889	N	N	0	N	00	N
65	20240220	091120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26450	900	2	3.52	1215054050	46289	12.98	26000	26600	25500	33200	17900	25550	26249.30	5.21	0	4733	28250	26900	26200	24850	24150	26550	24500	42	7650	500	17880	50	1	8388289	2219	13.01	23.04	12	0.55	2033.00	1148.00	57600	20230927	-54.08	15630	20231114	69.23	36000	-26.53	20240119	17110	54.59	20240102	57600	-54.08	20230927	15630	69.23	20231114	6.10	N	418470	500	41 억		436889	N	N	0	N	00	N
66	20240219	161114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25550	-800	5	-3.04	9321490750	353191	42.13	26900	27550	25500	34250	18450	26350	26393.10	5.80	0	-52822	28783	27566	26383	25166	23983	28175	25775	42	7900	500	18440	50	1	8388289	2143	12.57	22.26	12	4.21	2033.00	1148.00	57600	20230927	-55.64	15630	20231114	63.47	36000	-29.03	20240119	17110	49.33	20240102	57600	-55.64	20230927	15630	63.47	20231114	6.15	N	418470	500	41 억		486868	N	N	0	N	00	N
67	20240219	151117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	-650	5	-2.47	9048480900	342524	40.86	26900	27550	25500	34250	18450	26350	26417.11	5.80	0	-50784	28783	27566	26383	25166	23983	28175	25775	42	7900	500	18440	50	1	8388289	2156	12.64	22.39	12	4.08	2033.00	1148.00	57600	20230927	-55.38	15630	20231114	64.43	36000	-28.61	20240119	17110	50.20	20240102	57600	-55.38	20230927	15630	64.43	20231114	6.15	N	418470	500	41 억		486868	N	N	0	N	00	N
68	20240219	141117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25650	-700	5	-2.66	8099637200	305543	36.45	26900	27550	25600	34250	18450	26350	26509.09	5.80	0	-36414	28783	27566	26383	25166	23983	28175	25775	42	7900	500	18440	50	1	8388289	2152	12.62	22.34	12	3.64	2033.00	1148.00	57600	20230927	-55.47	15630	20231114	64.11	36000	-28.75	20240119	17110	49.91	20240102	57600	-55.47	20230927	15630	64.11	20231114	6.15	N	418470	500	41 억		486868	N	N	0	N	00	N
69	20240219	131115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	-150	5	-0.57	7187253500	270361	32.25	26900	27550	25800	34250	18450	26350	26584.08	5.80	0	-24277	28783	27566	26383	25166	23983	28175	25775	42	7900	500	18440	50	1	8388289	2198	12.89	22.82	12	3.22	2033.00	1148.00	57600	20230927	-54.51	15630	20231114	67.63	36000	-27.22	20240119	17110	53.13	20240102	57600	-54.51	20230927	15630	67.63	20231114	6.15	N	418470	500	41 억		486868	N	N	0	N	00	N
70	20240219	121113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26450	100	2	0.38	6654588050	250127	29.84	26900	27550	25800	34250	18450	26350	26605.03	5.80	0	-16781	28783	27566	26383	25166	23983	28175	25775	42	7900	500	18440	50	1	8388289	2219	13.01	23.04	12	2.98	2033.00	1148.00	57600	20230927	-54.08	15630	20231114	69.23	36000	-26.53	20240119	17110	54.59	20240102	57600	-54.08	20230927	15630	69.23	20231114	6.15	N	418470	500	41 억		486868	N	N	0	N	00	N
71	20240219	111109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26400	50	2	0.19	6227788850	233945	27.91	26900	27550	25800	34250	18450	26350	26620.96	5.80	0	-13416	28783	27566	26383	25166	23983	28175	25775	42	7900	500	18440	50	1	8388289	2215	12.99	23.00	12	2.79	2033.00	1148.00	57600	20230927	-54.17	15630	20231114	68.91	36000	-26.67	20240119	17110	54.30	20240102	57600	-54.17	20230927	15630	68.91	20231114	6.15	N	418470	500	41 억		486868	N	N	0	N	00	N
72	20240219	101105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26550	200	2	0.76	4530547950	170426	20.33	26900	27550	25800	34250	18450	26350	26583.92	5.80	0	-11619	28783	27566	26383	25166	23983	28175	25775	42	7900	500	18440	50	1	8388289	2227	13.06	23.13	12	2.03	2033.00	1148.00	57600	20230927	-53.91	15630	20231114	69.87	36000	-26.25	20240119	17110	55.17	20240102	57600	-53.91	20230927	15630	69.87	20231114	6.15	N	418470	500	41 억		486868	N	N	0	N	00	N
73	20240219	091108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26650	300	2	1.14	1863528650	69381	8.28	26900	27550	26350	34250	18450	26350	26860.74	5.80	0	-8260	28783	27566	26383	25166	23983	28175	25775	42	7900	500	18440	50	1	8388289	2235	13.11	23.21	12	0.83	2033.00	1148.00	57600	20230927	-53.73	15630	20231114	70.51	36000	-25.97	20240119	17110	55.76	20240102	57600	-53.73	20230927	15630	70.51	20231114	6.15	N	418470	500	41 억		486868	N	N	0	N	00	N
74	20240216	161057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26350	850	2	3.33	21909551950	834502	104.17	25500	27600	25200	33150	17850	25500	26254.20	7.52	0	-146308	27700	26600	24700	23600	21700	27150	24150	42	7650	500	17850	50	1	8388289	2210	12.96	22.95	12	9.95	2033.00	1148.00	57600	20230927	-54.25	15630	20231114	68.59	36000	-26.81	20240119	17110	54.00	20240102	57600	-54.25	20230927	15630	68.59	20231114	5.97	N	418470	500	41 억		630414	N	N	0	N	00	N
75	20240216	151107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26500	1000	2	3.92	20798491100	792279	98.90	25500	27600	25200	33150	17850	25500	26251.49	7.52	0	-137027	27700	26600	24700	23600	21700	27150	24150	42	7650	500	17850	50	1	8388289	2223	13.03	23.08	12	9.45	2033.00	1148.00	57600	20230927	-53.99	15630	20231114	69.55	36000	-26.39	20240119	17110	54.88	20240102	57600	-53.99	20230927	15630	69.55	20231114	5.97	N	418470	500	41 억		630414	N	N	0	N	00	N
76	20240216	141111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25750	250	2	0.98	18697240450	710683	88.72	25500	27600	25200	33150	17850	25500	26308.86	7.52	0	-131824	27700	26600	24700	23600	21700	27150	24150	42	7650	500	17850	50	1	8388289	2160	12.67	22.43	12	8.47	2033.00	1148.00	57600	20230927	-55.30	15630	20231114	64.75	36000	-28.47	20240119	17110	50.50	20240102	57600	-55.30	20230927	15630	64.75	20231114	5.97	N	418470	500	41 억		630414	N	N	0	N	00	N
77	20240216	131103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	200	2	0.78	18051861050	685481	85.57	25500	27600	25200	33150	17850	25500	26334.62	7.52	0	-132342	27700	26600	24700	23600	21700	27150	24150	42	7650	500	17850	50	1	8388289	2156	12.64	22.39	12	8.17	2033.00	1148.00	57600	20230927	-55.38	15630	20231114	64.43	36000	-28.61	20240119	17110	50.20	20240102	57600	-55.38	20230927	15630	64.43	20231114	5.97	N	418470	500	41 억		630414	N	N	0	N	00	N
78	20240216	121109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25600	100	2	0.39	17369579750	658976	82.26	25500	27600	25200	33150	17850	25500	26358.47	7.52	0	-127007	27700	26600	24700	23600	21700	27150	24150	42	7650	500	17850	50	1	8388289	2147	12.59	22.30	12	7.86	2033.00	1148.00	57600	20230927	-55.56	15630	20231114	63.79	36000	-28.89	20240119	17110	49.62	20240102	57600	-55.56	20230927	15630	63.79	20231114	5.97	N	418470	500	41 억		630414	N	N	0	N	00	N
79	20240216	111114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	700	2	2.75	15989390500	605359	75.57	25500	27600	25200	33150	17850	25500	26413.10	7.52	0	-102108	27700	26600	24700	23600	21700	27150	24150	42	7650	500	17850	50	1	8388289	2198	12.89	22.82	12	7.22	2033.00	1148.00	57600	20230927	-54.51	15630	20231114	67.63	36000	-27.22	20240119	17110	53.13	20240102	57600	-54.51	20230927	15630	67.63	20231114	5.97	N	418470	500	41 억		630414	N	N	0	N	00	N
80	20240216	091102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26450	950	2	3.73	4029973000	154238	19.25	25500	26650	25200	33150	17850	25500	26128.36	7.52	0	-21803	27700	26600	24700	23600	21700	27150	24150	42	7650	500	17850	50	1	8388289	2219	13.01	23.04	12	1.84	2033.00	1148.00	57600	20230927	-54.08	15630	20231114	69.23	36000	-26.53	20240119	17110	54.59	20240102	57600	-54.08	20230927	15630	69.23	20231114	5.97	N	418470	500	41 억		630414	N	N	0	N	00	N
81	20240215	161056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25500	2450	2	10.63	19840689800	797832	214.73	23250	25800	22800	29950	16150	23050	24867.28	7.54	0	6307	25150	24100	23500	22450	21850	23800	22150	42	6900	500	16130	50	1	8388289	2139	12.54	22.21	12	9.51	2033.00	1148.00	57600	20230927	-55.73	15630	20231114	63.15	36000	-29.17	20240119	17110	49.04	20240102	57600	-55.73	20230927	15630	63.15	20231114	5.76	N	418470	500	41 억		632134	N	N	0	N	00	N
82	20240215	151104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25150	2100	2	9.11	18893814100	760509	204.69	23250	25800	22800	29950	16150	23050	24843.64	7.54	0	-870	25150	24100	23500	22450	21850	23800	22150	42	6900	500	16130	50	1	8388289	2110	12.37	21.91	12	9.07	2033.00	1148.00	57600	20230927	-56.34	15630	20231114	60.91	36000	-30.14	20240119	17110	46.99	20240102	57600	-56.34	20230927	15630	60.91	20231114	5.76	N	418470	500	41 억		632134	N	N	0	N	00	N
83	20240215	141056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25000	1950	2	8.46	16519082600	666388	179.36	23250	25800	22800	29950	16150	23050	24788.99	7.54	0	5072	25150	24100	23500	22450	21850	23800	22150	42	6900	500	16130	50	1	8388289	2097	12.30	21.78	12	7.94	2033.00	1148.00	57600	20230927	-56.60	15630	20231114	59.95	36000	-30.56	20240119	17110	46.11	20240102	57600	-56.60	20230927	15630	59.95	20231114	5.76	N	418470	500	41 억		632134	N	N	0	N	00	N
84	20240215	131021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25000	1950	2	8.46	15656857250	631851	170.06	23250	25800	22800	29950	16150	23050	24779.35	7.54	0	6110	25150	24100	23500	22450	21850	23800	22150	42	6900	500	16130	50	1	8388289	2097	12.30	21.78	12	7.53	2033.00	1148.00	57600	20230927	-56.60	15630	20231114	59.95	36000	-30.56	20240119	17110	46.11	20240102	57600	-56.60	20230927	15630	59.95	20231114	5.76	N	418470	500	41 억		632134	N	N	0	N	00	N
85	20240215	121057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24950	1900	2	8.24	14121775500	570736	153.61	23250	25800	22800	29950	16150	23050	24743.10	7.54	0	12074	25150	24100	23500	22450	21850	23800	22150	42	6900	500	16130	50	1	8388289	2093	12.27	21.73	12	6.80	2033.00	1148.00	57600	20230927	-56.68	15630	20231114	59.63	36000	-30.69	20240119	17110	45.82	20240102	57600	-56.68	20230927	15630	59.63	20231114	5.76	N	418470	500	41 억		632134	N	N	0	N	00	N
86	20240215	111048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24850	1800	2	7.81	13205945800	533991	143.72	23250	25800	22800	29950	16150	23050	24730.65	7.54	0	11416	25150	24100	23500	22450	21850	23800	22150	42	6900	500	16130	50	1	8388289	2084	12.22	21.65	12	6.37	2033.00	1148.00	57600	20230927	-56.86	15630	20231114	58.99	36000	-30.97	20240119	17110	45.24	20240102	57600	-56.86	20230927	15630	58.99	20231114	5.76	N	418470	500	41 억		632134	N	N	0	N	00	N
87	20240215	091053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23200	150	2	0.65	510364000	22186	5.97	23250	23350	22800	29950	16150	23050	23003.88	7.54	0	-557	25150	24100	23500	22450	21850	23800	22150	42	6900	500	16130	50	1	8388289	1946	11.41	20.21	12	0.26	2033.00	1148.00	57600	20230927	-59.72	15630	20231114	48.43	36000	-35.56	20240119	17110	35.59	20240102	57600	-59.72	20230927	15630	48.43	20231114	5.76	N	418470	500	41 억		632134	N	N	0	N	00	N
88	20240214	161044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23050	-1300	5	-5.34	8661446300	367401	191.13	24000	24550	22900	31650	17050	24350	23575.90	7.15	0	34497	25583	24966	24533	23916	23483	24750	23700	42	7300	500	17040	50	1	8388289	1934	11.34	20.08	12	4.38	2033.00	1148.00	57600	20230927	-59.98	15630	20231114	47.47	36000	-35.97	20240119	17110	34.72	20240102	57600	-59.98	20230927	15630	47.47	20231114	5.54	N	418470	500	41 억		599410	N	N	0	N	00	N
89	20240214	151048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23050	-1300	5	-5.34	7952478550	336569	175.09	24000	24550	22900	31650	17050	24350	23628.08	7.15	0	28277	25583	24966	24533	23916	23483	24750	23700	42	7300	500	17040	50	1	8388289	1934	11.34	20.08	12	4.01	2033.00	1148.00	57600	20230927	-59.98	15630	20231114	47.47	36000	-35.97	20240119	17110	34.72	20240102	57600	-59.98	20230927	15630	47.47	20231114	5.54	N	418470	500	41 억		599410	N	N	0	N	00	N
90	20240214	141041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23350	-1000	5	-4.11	6155652200	258863	134.67	24000	24550	23150	31650	17050	24350	23779.57	7.15	0	27999	25583	24966	24533	23916	23483	24750	23700	42	7300	500	17040	50	1	8388289	1959	11.49	20.34	12	3.09	2033.00	1148.00	57600	20230927	-59.46	15630	20231114	49.39	36000	-35.14	20240119	17110	36.47	20240102	57600	-59.46	20230927	15630	49.39	20231114	5.54	N	418470	500	41 억		599410	N	N	0	N	00	N
91	20240214	131046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23550	-800	5	-3.29	4804361600	201109	104.62	24000	24550	23450	31650	17050	24350	23889.34	7.15	0	14606	25583	24966	24533	23916	23483	24750	23700	42	7300	500	17040	50	1	8388289	1975	11.58	20.51	12	2.40	2033.00	1148.00	57600	20230927	-59.11	15630	20231114	50.67	36000	-34.58	20240119	17110	37.64	20240102	57600	-59.11	20230927	15630	50.67	20231114	5.54	N	418470	500	41 억		599410	N	N	0	N	00	N
92	20240214	121036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23600	-750	5	-3.08	3635752100	151454	78.79	24000	24550	23550	31650	17050	24350	24005.65	7.15	0	8685	25583	24966	24533	23916	23483	24750	23700	42	7300	500	17040	50	1	8388289	1980	11.61	20.56	12	1.81	2033.00	1148.00	57600	20230927	-59.03	15630	20231114	50.99	36000	-34.44	20240119	17110	37.93	20240102	57600	-59.03	20230927	15630	50.99	20231114	5.54	N	418470	500	41 억		599410	N	N	0	N	00	N
93	20240214	111042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23950	-400	5	-1.64	2351781200	97457	50.70	24000	24550	23750	31650	17050	24350	24131.47	7.15	0	9305	25583	24966	24533	23916	23483	24750	23700	42	7300	500	17040	50	1	8388289	2009	11.78	20.86	12	1.16	2033.00	1148.00	57600	20230927	-58.42	15630	20231114	53.23	36000	-33.47	20240119	17110	39.98	20240102	57600	-58.42	20230927	15630	53.23	20231114	5.54	N	418470	500	41 억		599410	N	N	0	N	00	N
94	20240214	091034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24150	-200	5	-0.82	442455800	18385	9.56	24000	24550	23750	31650	17050	24350	24066.11	7.15	0	368	25583	24966	24533	23916	23483	24750	23700	42	7300	500	17040	50	1	8388289	2026	11.88	21.04	12	0.22	2033.00	1148.00	57600	20230927	-58.07	15630	20231114	54.51	36000	-32.92	20240119	17110	41.15	20240102	57600	-58.07	20230927	15630	54.51	20231114	5.54	N	418470	500	41 억		599410	N	N	0	N	00	N
95	20240213	161031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24350	-350	5	-1.42	4676242550	190574	48.93	24950	25150	24100	32100	17300	24700	24537.48	7.57	0	-35710	26666	25682	24316	23332	21966	26175	23825	42	7400	500	17290	50	1	8388289	2043	11.98	21.21	12	2.27	2033.00	1148.00	57600	20230927	-57.73	15630	20231114	55.79	36000	-32.36	20240119	17110	42.31	20240102	57600	-57.73	20230927	15630	55.79	20231114	5.57	N	418470	500	41 억		634635	N	N	0	N	00	N
96	20240213	151031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24300	-400	5	-1.62	4506686750	183599	47.14	24950	25150	24100	32100	17300	24700	24546.03	7.57	0	-33897	26666	25682	24316	23332	21966	26175	23825	42	7400	500	17290	50	1	8388289	2038	11.95	21.17	12	2.19	2033.00	1148.00	57600	20230927	-57.81	15630	20231114	55.47	36000	-32.50	20240119	17110	42.02	20240102	57600	-57.81	20230927	15630	55.47	20231114	5.57	N	418470	500	41 억		634635	N	N	0	N	00	N
97	20240213	141040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24450	-250	5	-1.01	3576540100	145256	37.29	24950	25150	24150	32100	17300	24700	24622.12	7.57	0	-27010	26666	25682	24316	23332	21966	26175	23825	42	7400	500	17290	50	1	8388289	2051	12.03	21.30	12	1.73	2033.00	1148.00	57600	20230927	-57.55	15630	20231114	56.43	36000	-32.08	20240119	17110	42.90	20240102	57600	-57.55	20230927	15630	56.43	20231114	5.57	N	418470	500	41 억		634635	N	N	0	N	00	N
98	20240213	131025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24700	0	3	0.00	3125016000	126855	32.57	24950	25150	24150	32100	17300	24700	24634.35	7.57	0	-21659	26666	25682	24316	23332	21966	26175	23825	42	7400	500	17290	50	1	8388289	2072	12.15	21.52	12	1.51	2033.00	1148.00	57600	20230927	-57.12	15630	20231114	58.03	36000	-31.39	20240119	17110	44.36	20240102	57600	-57.12	20230927	15630	58.03	20231114	5.57	N	418470	500	41 억		634635	N	N	0	N	00	N
99	20240213	121038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24650	-50	5	-0.20	2883992300	117080	30.06	24950	25150	24150	32100	17300	24700	24632.44	7.57	0	-18441	26666	25682	24316	23332	21966	26175	23825	42	7400	500	17290	50	1	8388289	2068	12.12	21.47	12	1.40	2033.00	1148.00	57600	20230927	-57.20	15630	20231114	57.71	36000	-31.53	20240119	17110	44.07	20240102	57600	-57.20	20230927	15630	57.71	20231114	5.57	N	418470	500	41 억		634635	N	N	0	N	00	N
100	20240213	111103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24750	50	2	0.20	2530361850	102720	26.37	24950	25150	24150	32100	17300	24700	24633.33	7.57	0	-15621	26666	25682	24316	23332	21966	26175	23825	42	7400	500	17290	50	1	8388289	2076	12.17	21.56	12	1.22	2033.00	1148.00	57600	20230927	-57.03	15630	20231114	58.35	36000	-31.25	20240119	17110	44.65	20240102	57600	-57.03	20230927	15630	58.35	20231114	5.57	N	418470	500	41 억		634635	N	N	0	N	00	N
101	20240213	100929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24300	-400	5	-1.62	1785549800	72571	18.63	24950	25150	24150	32100	17300	24700	24603.67	7.57	0	-11988	26666	25682	24316	23332	21966	26175	23825	42	7400	500	17290	50	1	8388289	2038	11.95	21.17	12	0.87	2033.00	1148.00	57600	20230927	-57.81	15630	20231114	55.47	36000	-32.50	20240119	17110	42.02	20240102	57600	-57.81	20230927	15630	55.47	20231114	5.57	N	418470	500	41 억		634635	N	N	0	N	00	N