KissMeData/067280/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	160603	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36300	50	2	0.14	216621200	5988	113.75	36150	36550	35850	47100	25400	36250	36175.89	5.92	0	608	36950	36600	35900	35550	34850	36775	35725	30	10850	500	26820	50	1	5926779	2151	7.11	1.27	12	0.10	5106.00	28530.00	46150	20230329	-21.34	29850	20231024	21.61	37050	-2.02	20240206	32200	12.73	20240118	46150	-21.34	20230329	29850	21.61	20231024	0.77	N	067280	500	29 억		351105	N	N	0	N	00	N
3	20240229	150605	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36350	100	2	0.28	207874400	5747	109.18	36150	36550	35850	47100	25400	36250	36170.94	5.92	0	653	36950	36600	35900	35550	34850	36775	35725	30	10850	500	26820	50	1	5926779	2154	7.12	1.27	12	0.10	5106.00	28530.00	46150	20230329	-21.24	29850	20231024	21.78	37050	-1.89	20240206	32200	12.89	20240118	46150	-21.24	20230329	29850	21.78	20231024	0.77	N	067280	500	29 억		351105	N	N	0	N	00	N
4	20240229	140605	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36500	250	2	0.69	172365750	4769	90.60	36150	36550	35850	47100	25400	36250	36142.95	5.92	0	892	36950	36600	35900	35550	34850	36775	35725	30	10850	500	26820	50	1	5926779	2163	7.15	1.28	12	0.08	5106.00	28530.00	46150	20230329	-20.91	29850	20231024	22.28	37050	-1.48	20240206	32200	13.35	20240118	46150	-20.91	20230329	29850	22.28	20231024	0.77	N	067280	500	29 억		351105	N	N	0	N	00	N
5	20240229	130606	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36450	200	2	0.55	164087900	4542	86.28	36150	36500	35850	47100	25400	36250	36126.79	5.92	0	893	36950	36600	35900	35550	34850	36775	35725	30	10850	500	26820	50	1	5926779	2160	7.14	1.28	12	0.08	5106.00	28530.00	46150	20230329	-21.02	29850	20231024	22.11	37050	-1.62	20240206	32200	13.20	20240118	46150	-21.02	20230329	29850	22.11	20231024	0.77	N	067280	500	29 억		351105	N	N	0	N	00	N
6	20240229	120604	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36200	-50	5	-0.14	146606950	4062	77.17	36150	36350	35850	47100	25400	36250	36092.31	5.92	0	887	36950	36600	35900	35550	34850	36775	35725	30	10850	500	26820	50	1	5926779	2145	7.09	1.27	12	0.07	5106.00	28530.00	46150	20230329	-21.56	29850	20231024	21.27	37050	-2.29	20240206	32200	12.42	20240118	46150	-21.56	20230329	29850	21.27	20231024	0.77	N	067280	500	29 억		351105	N	N	0	N	00	N
7	20240229	110606	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36300	50	2	0.14	72298450	2003	38.05	36150	36350	35850	47100	25400	36250	36095.08	5.92	0	591	36950	36600	35900	35550	34850	36775	35725	30	10850	500	26820	50	1	5926779	2151	7.11	1.27	12	0.03	5106.00	28530.00	46150	20230329	-21.34	29850	20231024	21.61	37050	-2.02	20240206	32200	12.73	20240118	46150	-21.34	20230329	29850	21.61	20231024	0.77	N	067280	500	29 억		351105	N	N	0	N	00	N
8	20240229	100605	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	36350	100	2	0.28	29730950	823	15.63	36150	36350	35850	47100	25400	36250	36125.09	5.92	0	12	36950	36600	35900	35550	34850	36775	35725	30	10850	500	26820	50	1	5926779	2154	7.12	1.27	12	0.01	5106.00	28530.00	46150	20230329	-21.24	29850	20231024	21.78	37050	-1.89	20240206	32200	12.89	20240118	46150	-21.24	20230329	29850	21.78	20231024	0.77	N	067280	500	29 억		351105	N	N	0	N	00	N
9	20240229	090605	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35950	-300	5	-0.83	2372900	66	1.25	36150	36150	35950	47100	25400	36250	35953.03	5.92	0	4	36950	36600	35900	35550	34850	36775	35725	30	10850	500	26820	50	1	5926779	2131	7.04	1.26	12	0.00	5106.00	28530.00	46150	20230329	-22.10	29850	20231024	20.44	37050	-2.97	20240206	32200	11.65	20240118	46150	-22.10	20230329	29850	20.44	20231024	0.77	N	067280	500	29 억		351105	N	N	0	N	00	N
10	20240228	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	36250	800	2	2.26	187807150	5238	351.07	35800	36250	35200	46050	24850	35450	35854.74	5.90	0	1439	36183	35816	35483	35116	34783	35650	34950	30	10600	500	26230	50	1	5926779	2148	7.10	1.27	12	0.09	5106.00	28530.00	46150	20230329	-21.45	29850	20231024	21.44	37050	-2.16	20240206	32200	12.58	20240118	46150	-21.45	20230329	29850	21.44	20231024	0.78	N	067280	500	29 억		349676	N	N	0	N	00	N
11	20240228	150532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	36100	650	2	1.83	136653100	3823	256.23	35800	36100	35200	46050	24850	35450	35744.99	5.90	0	249	36183	35816	35483	35116	34783	35650	34950	30	10600	500	26230	50	1	5926779	2140	7.07	1.27	12	0.06	5106.00	28530.00	46150	20230329	-21.78	29850	20231024	20.94	37050	-2.56	20240206	32200	12.11	20240118	46150	-21.78	20230329	29850	20.94	20231024	0.78	N	067280	500	29 억		349676	N	N	0	N	00	N
12	20240228	140605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35400	-50	5	-0.14	29913050	845	56.64	35800	35800	35200	46050	24850	35450	35400.06	5.90	0	-53	36183	35816	35483	35116	34783	35650	34950	30	10600	500	26230	50	1	5926779	2098	6.93	1.24	12	0.01	5106.00	28530.00	46150	20230329	-23.29	29850	20231024	18.59	37050	-4.45	20240206	32200	9.94	20240118	46150	-23.29	20230329	29850	18.59	20231024	0.78	N	067280	500	29 억		349676	N	N	0	N	00	N
13	20240228	130605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35400	-50	5	-0.14	11376850	322	21.58	35800	35800	35200	46050	24850	35450	35331.83	5.90	0	-2	36183	35816	35483	35116	34783	35650	34950	30	10600	500	26230	50	1	5926779	2098	6.93	1.24	12	0.01	5106.00	28530.00	46150	20230329	-23.29	29850	20231024	18.59	37050	-4.45	20240206	32200	9.94	20240118	46150	-23.29	20230329	29850	18.59	20231024	0.78	N	067280	500	29 억		349676	N	N	0	N	00	N
14	20240228	120606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35250	-200	5	-0.56	7030400	199	13.34	35800	35800	35200	46050	24850	35450	35328.64	5.90	0	1	36183	35816	35483	35116	34783	35650	34950	30	10600	500	26230	50	1	5926779	2089	6.90	1.24	12	0.00	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.78	N	067280	500	29 억		349676	N	N	0	N	00	N
15	20240228	110540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35250	-200	5	-0.56	5934200	168	11.26	35800	35800	35200	46050	24850	35450	35322.62	5.90	0	-2	36183	35816	35483	35116	34783	35650	34950	30	10600	500	26230	50	1	5926779	2089	6.90	1.24	12	0.00	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.78	N	067280	500	29 억		349676	N	N	0	N	00	N
16	20240228	100603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35250	-200	5	-0.56	3252800	92	6.17	35800	35800	35250	46050	24850	35450	35356.52	5.90	0	4	36183	35816	35483	35116	34783	35650	34950	30	10600	500	26230	50	1	5926779	2089	6.90	1.24	12	0.00	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.78	N	067280	500	29 억		349676	N	N	0	N	00	N
17	20240228	090605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35800	350	2	0.99	35800	1	0.07	35800	35800	35800	46050	24850	35450	35800.00	5.90	0	1	36183	35816	35483	35116	34783	35650	34950	30	10600	500	26230	50	1	5926779	2122	7.01	1.25	12	0.00	5106.00	28530.00	46150	20230329	-22.43	29850	20231024	19.93	37050	-3.37	20240206	32200	11.18	20240118	46150	-22.43	20230329	29850	19.93	20231024	0.78	N	067280	500	29 억		349676	N	N	0	N	00	N
18	20240227	160604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35450	-200	5	-0.56	52591250	1489	59.78	35850	35850	35150	46300	25000	35650	35319.85	5.91	0	-314	36316	35982	35666	35332	35016	35825	35175	30	10650	500	26380	50	1	5926779	2101	6.94	1.24	12	0.03	5106.00	28530.00	46150	20230329	-23.19	29850	20231024	18.76	37050	-4.32	20240206	32200	10.09	20240118	46150	-23.19	20230329	29850	18.76	20231024	0.77	N	067280	500	29 억		349991	N	N	0	N	00	N
19	20240227	150606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35400	-250	5	-0.70	43839050	1242	49.86	35850	35850	35150	46300	25000	35650	35297.14	5.91	0	-296	36316	35982	35666	35332	35016	35825	35175	30	10650	500	26380	50	1	5926779	2098	6.93	1.24	12	0.02	5106.00	28530.00	46150	20230329	-23.29	29850	20231024	18.59	37050	-4.45	20240206	32200	9.94	20240118	46150	-23.29	20230329	29850	18.59	20231024	0.77	N	067280	500	29 억		349991	N	N	0	N	00	N
20	20240227	140603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35500	-150	5	-0.42	42568150	1206	48.41	35850	35850	35150	46300	25000	35650	35296.97	5.91	0	-297	36316	35982	35666	35332	35016	35825	35175	30	10650	500	26380	50	1	5926779	2104	6.95	1.24	12	0.02	5106.00	28530.00	46150	20230329	-23.08	29850	20231024	18.93	37050	-4.18	20240206	32200	10.25	20240118	46150	-23.08	20230329	29850	18.93	20231024	0.77	N	067280	500	29 억		349991	N	N	0	N	00	N
21	20240227	130526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35200	-450	5	-1.26	38949250	1104	44.32	35850	35850	35150	46300	25000	35650	35280.12	5.91	0	-297	36316	35982	35666	35332	35016	35825	35175	30	10650	500	26380	50	1	5926779	2086	6.89	1.23	12	0.02	5106.00	28530.00	46150	20230329	-23.73	29850	20231024	17.92	37050	-4.99	20240206	32200	9.32	20240118	46150	-23.73	20230329	29850	17.92	20231024	0.77	N	067280	500	29 억		349991	N	N	0	N	00	N
22	20240227	120606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35400	-250	5	-0.70	24535700	694	27.86	35850	35850	35150	46300	25000	35650	35354.03	5.91	0	-304	36316	35982	35666	35332	35016	35825	35175	30	10650	500	26380	50	1	5926779	2098	6.93	1.24	12	0.01	5106.00	28530.00	46150	20230329	-23.29	29850	20231024	18.59	37050	-4.45	20240206	32200	9.94	20240118	46150	-23.29	20230329	29850	18.59	20231024	0.77	N	067280	500	29 억		349991	N	N	0	N	00	N
23	20240227	110604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35500	-150	5	-0.42	18154050	513	20.59	35850	35850	35150	46300	25000	35650	35388.01	5.91	0	-199	36316	35982	35666	35332	35016	35825	35175	30	10650	500	26380	50	1	5926779	2104	6.95	1.24	12	0.01	5106.00	28530.00	46150	20230329	-23.08	29850	20231024	18.93	37050	-4.18	20240206	32200	10.25	20240118	46150	-23.08	20230329	29850	18.93	20231024	0.77	N	067280	500	29 억		349991	N	N	0	N	00	N
24	20240227	100601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35650	0	3	0.00	11597500	328	13.17	35850	35850	35150	46300	25000	35650	35358.23	5.91	0	-81	36316	35982	35666	35332	35016	35825	35175	30	10650	500	26380	50	1	5926779	2113	6.98	1.25	12	0.01	5106.00	28530.00	46150	20230329	-22.75	29850	20231024	19.43	37050	-3.78	20240206	32200	10.71	20240118	46150	-22.75	20230329	29850	19.43	20231024	0.77	N	067280	500	29 억		349991	N	N	0	N	00	N
25	20240227	090603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35850	200	2	0.56	71700	2	0.08	35850	35850	35850	46300	25000	35650	35850.00	5.91	0	1	36316	35982	35666	35332	35016	35825	35175	30	10650	500	26380	50	1	5926779	2125	7.02	1.26	12	0.00	5106.00	28530.00	46150	20230329	-22.32	29850	20231024	20.10	37050	-3.24	20240206	32200	11.34	20240118	46150	-22.32	20230329	29850	20.10	20231024	0.77	N	067280	500	29 억		349991	N	N	0	N	00	N
26	20240226	160602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35650	-100	5	-0.28	88741400	2491	147.48	35750	36000	35350	46450	25050	35750	35624.81	5.91	0	-319	36116	35932	35566	35382	35016	36025	35475	30	10700	500	26450	50	1	5926779	2113	6.98	1.25	12	0.04	5106.00	28530.00	46150	20230329	-22.75	29850	20231024	19.43	37050	-3.78	20240206	32200	10.71	20240118	46150	-22.75	20230329	29850	19.43	20231024	0.77	N	067280	500	29 억		350348	N	N	0	N	00	N
27	20240226	150600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35550	-200	5	-0.56	81022700	2274	134.64	35750	36000	35350	46450	25050	35750	35630.04	5.91	0	-290	36116	35932	35566	35382	35016	36025	35475	30	10700	500	26450	50	1	5926779	2107	6.96	1.25	12	0.04	5106.00	28530.00	46150	20230329	-22.97	29850	20231024	19.10	37050	-4.05	20240206	32200	10.40	20240118	46150	-22.97	20230329	29850	19.10	20231024	0.77	N	067280	500	29 억		350348	N	N	0	N	00	N
28	20240226	140601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35750	0	3	0.00	66676500	1871	110.78	35750	36000	35350	46450	25050	35750	35636.83	5.91	0	-242	36116	35932	35566	35382	35016	36025	35475	30	10700	500	26450	50	1	5926779	2119	7.00	1.25	12	0.03	5106.00	28530.00	46150	20230329	-22.54	29850	20231024	19.77	37050	-3.51	20240206	32200	11.02	20240118	46150	-22.54	20230329	29850	19.77	20231024	0.77	N	067280	500	29 억		350348	N	N	0	N	00	N
29	20240226	130557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35800	50	2	0.14	63502300	1782	105.51	35750	36000	35350	46450	25050	35750	35635.41	5.91	0	-205	36116	35932	35566	35382	35016	36025	35475	30	10700	500	26450	50	1	5926779	2122	7.01	1.25	12	0.03	5106.00	28530.00	46150	20230329	-22.43	29850	20231024	19.93	37050	-3.37	20240206	32200	11.18	20240118	46150	-22.43	20230329	29850	19.93	20231024	0.77	N	067280	500	29 억		350348	N	N	0	N	00	N
30	20240226	120557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35600	-150	5	-0.42	61002450	1712	101.36	35750	36000	35350	46450	25050	35750	35632.27	5.91	0	-150	36116	35932	35566	35382	35016	36025	35475	30	10700	500	26450	50	1	5926779	2110	6.97	1.25	12	0.03	5106.00	28530.00	46150	20230329	-22.86	29850	20231024	19.26	37050	-3.91	20240206	32200	10.56	20240118	46150	-22.86	20230329	29850	19.26	20231024	0.77	N	067280	500	29 억		350348	N	N	0	N	00	N
31	20240226	110555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35900	150	2	0.42	19013900	531	31.44	35750	36000	35350	46450	25050	35750	35807.72	5.91	0	-117	36116	35932	35566	35382	35016	36025	35475	30	10700	500	26450	50	1	5926779	2128	7.03	1.26	12	0.01	5106.00	28530.00	46150	20230329	-22.21	29850	20231024	20.27	37050	-3.10	20240206	32200	11.49	20240118	46150	-22.21	20230329	29850	20.27	20231024	0.77	N	067280	500	29 억		350348	N	N	0	N	00	N
32	20240226	100553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35900	150	2	0.42	8538400	239	14.15	35750	35900	35350	46450	25050	35750	35725.52	5.91	0	-3	36116	35932	35566	35382	35016	36025	35475	30	10700	500	26450	50	1	5926779	2128	7.03	1.26	12	0.00	5106.00	28530.00	46150	20230329	-22.21	29850	20231024	20.27	37050	-3.10	20240206	32200	11.49	20240118	46150	-22.21	20230329	29850	20.27	20231024	0.77	N	067280	500	29 억		350348	N	N	0	N	00	N
33	20240226	090553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35350	-400	5	-1.12	106850	3	0.18	35750	35750	35350	46450	25050	35750	35616.67	5.91	0	0	36116	35932	35566	35382	35016	36025	35475	30	10700	500	26450	50	1	5926779	2095	6.92	1.24	12	0.00	5106.00	28530.00	46150	20230329	-23.40	29850	20231024	18.43	37050	-4.59	20240206	32200	9.78	20240118	46150	-23.40	20230329	29850	18.43	20231024	0.77	N	067280	500	29 억		350348	N	N	0	N	00	N
34	20240223	160555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35750	50	2	0.14	60076600	1689	58.44	35700	35750	35200	46400	25000	35700	35569.33	5.91	0	-48	36533	36116	35583	35166	34633	35850	34900	30	10700	500	26410	50	1	5926779	2119	7.00	1.25	12	0.03	5106.00	28530.00	46150	20230329	-22.54	29850	20231024	19.77	37050	-3.51	20240206	32200	11.02	20240118	46150	-22.54	20230329	29850	19.77	20231024	0.77	N	067280	500	29 억		350396	N	N	0	N	00	N
35	20240223	150553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35400	-300	5	-0.84	51470000	1447	50.07	35700	35700	35200	46400	25000	35700	35570.15	5.91	0	-66	36533	36116	35583	35166	34633	35850	34900	30	10700	500	26410	50	1	5926779	2098	6.93	1.24	12	0.02	5106.00	28530.00	46150	20230329	-23.29	29850	20231024	18.59	37050	-4.45	20240206	32200	9.94	20240118	46150	-23.29	20230329	29850	18.59	20231024	0.77	N	067280	500	29 억		350396	N	N	0	N	00	N
36	20240223	140553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35500	-200	5	-0.56	41968650	1179	40.80	35700	35700	35200	46400	25000	35700	35596.82	5.91	0	-66	36533	36116	35583	35166	34633	35850	34900	30	10700	500	26410	50	1	5926779	2104	6.95	1.24	12	0.02	5106.00	28530.00	46150	20230329	-23.08	29850	20231024	18.93	37050	-4.18	20240206	32200	10.25	20240118	46150	-23.08	20230329	29850	18.93	20231024	0.77	N	067280	500	29 억		350396	N	N	0	N	00	N
37	20240223	130550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35600	-100	5	-0.28	38091950	1070	37.02	35700	35700	35200	46400	25000	35700	35599.95	5.91	0	-104	36533	36116	35583	35166	34633	35850	34900	30	10700	500	26410	50	1	5926779	2110	6.97	1.25	12	0.02	5106.00	28530.00	46150	20230329	-22.86	29850	20231024	19.26	37050	-3.91	20240206	32200	10.56	20240118	46150	-22.86	20230329	29850	19.26	20231024	0.77	N	067280	500	29 억		350396	N	N	0	N	00	N
38	20240223	120551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35600	-100	5	-0.28	36059950	1013	35.05	35700	35700	35200	46400	25000	35700	35597.19	5.91	0	-104	36533	36116	35583	35166	34633	35850	34900	30	10700	500	26410	50	1	5926779	2110	6.97	1.25	12	0.02	5106.00	28530.00	46150	20230329	-22.86	29850	20231024	19.26	37050	-3.91	20240206	32200	10.56	20240118	46150	-22.86	20230329	29850	19.26	20231024	0.77	N	067280	500	29 억		350396	N	N	0	N	00	N
39	20240223	110547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35700	0	3	0.00	25100750	706	24.43	35700	35700	35200	46400	25000	35700	35553.47	5.91	0	-104	36533	36116	35583	35166	34633	35850	34900	30	10700	500	26410	50	1	5926779	2116	6.99	1.25	12	0.01	5106.00	28530.00	46150	20230329	-22.64	29850	20231024	19.60	37050	-3.64	20240206	32200	10.87	20240118	46150	-22.64	20230329	29850	19.60	20231024	0.77	N	067280	500	29 억		350396	N	N	0	N	00	N
40	20240223	100545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35650	-50	5	-0.14	21999350	619	21.42	35700	35700	35200	46400	25000	35700	35540.15	5.91	0	-104	36533	36116	35583	35166	34633	35850	34900	30	10700	500	26410	50	1	5926779	2113	6.98	1.25	12	0.01	5106.00	28530.00	46150	20230329	-22.75	29850	20231024	19.43	37050	-3.78	20240206	32200	10.71	20240118	46150	-22.75	20230329	29850	19.43	20231024	0.77	N	067280	500	29 억		350396	N	N	0	N	00	N
41	20240223	090548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35700	0	3	0.00	2523500	71	2.46	35700	35700	35200	46400	25000	35700	35542.25	5.91	0	-1	36533	36116	35583	35166	34633	35850	34900	30	10700	500	26410	50	1	5926779	2116	6.99	1.25	12	0.00	5106.00	28530.00	46150	20230329	-22.64	29850	20231024	19.60	37050	-3.64	20240206	32200	10.87	20240118	46150	-22.64	20230329	29850	19.60	20231024	0.77	N	067280	500	29 억		350396	N	N	0	N	00	N
42	20240222	160541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35700	-100	5	-0.28	102637350	2875	72.11	36000	36000	35050	46500	25100	35800	35699.95	5.91	0	-5	36466	36132	35766	35432	35066	36300	35600	30	10700	500	26490	50	1	5926779	2116	6.99	1.25	12	0.05	5106.00	28530.00	46150	20230329	-22.64	29850	20231024	19.60	37050	-3.64	20240206	32200	10.87	20240118	46150	-22.64	20230329	29850	19.60	20231024	0.78	N	067280	500	29 억		350401	N	N	0	N	00	N
43	20240222	150551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35750	-50	5	-0.14	91964150	2576	64.61	36000	36000	35050	46500	25100	35800	35700.37	5.91	0	25	36466	36132	35766	35432	35066	36300	35600	30	10700	500	26490	50	1	5926779	2119	7.00	1.25	12	0.04	5106.00	28530.00	46150	20230329	-22.54	29850	20231024	19.77	37050	-3.51	20240206	32200	11.02	20240118	46150	-22.54	20230329	29850	19.77	20231024	0.78	N	067280	500	29 억		350401	N	N	0	N	00	N
44	20240222	140549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35800	0	3	0.00	78699450	2205	55.30	36000	36000	35050	46500	25100	35800	35691.36	5.91	0	25	36466	36132	35766	35432	35066	36300	35600	30	10700	500	26490	50	1	5926779	2122	7.01	1.25	12	0.04	5106.00	28530.00	46150	20230329	-22.43	29850	20231024	19.93	37050	-3.37	20240206	32200	11.18	20240118	46150	-22.43	20230329	29850	19.93	20231024	0.78	N	067280	500	29 억		350401	N	N	0	N	00	N
45	20240222	130537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35850	50	2	0.14	54524800	1529	38.35	36000	36000	35050	46500	25100	35800	35660.43	5.91	0	25	36466	36132	35766	35432	35066	36300	35600	30	10700	500	26490	50	1	5926779	2125	7.02	1.26	12	0.03	5106.00	28530.00	46150	20230329	-22.32	29850	20231024	20.10	37050	-3.24	20240206	32200	11.34	20240118	46150	-22.32	20230329	29850	20.10	20231024	0.78	N	067280	500	29 억		350401	N	N	0	N	00	N
46	20240222	120546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35700	-100	5	-0.28	38779500	1089	27.31	36000	36000	35050	46500	25100	35800	35610.19	5.91	0	25	36466	36132	35766	35432	35066	36300	35600	30	10700	500	26490	50	1	5926779	2116	6.99	1.25	12	0.02	5106.00	28530.00	46150	20230329	-22.64	29850	20231024	19.60	37050	-3.64	20240206	32200	10.87	20240118	46150	-22.64	20230329	29850	19.60	20231024	0.78	N	067280	500	29 억		350401	N	N	0	N	00	N
47	20240222	110542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35750	-50	5	-0.14	37281350	1047	26.26	36000	36000	35050	46500	25100	35800	35607.78	5.91	0	25	36466	36132	35766	35432	35066	36300	35600	30	10700	500	26490	50	1	5926779	2119	7.00	1.25	12	0.02	5106.00	28530.00	46150	20230329	-22.54	29850	20231024	19.77	37050	-3.51	20240206	32200	11.02	20240118	46150	-22.54	20230329	29850	19.77	20231024	0.78	N	067280	500	29 억		350401	N	N	0	N	00	N
48	20240222	100539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35600	-200	5	-0.56	34496100	969	24.30	36000	36000	35050	46500	25100	35800	35599.69	5.91	0	23	36466	36132	35766	35432	35066	36300	35600	30	10700	500	26490	50	1	5926779	2110	6.97	1.25	12	0.02	5106.00	28530.00	46150	20230329	-22.86	29850	20231024	19.26	37050	-3.91	20240206	32200	10.56	20240118	46150	-22.86	20230329	29850	19.26	20231024	0.78	N	067280	500	29 억		350401	N	N	0	N	00	N
49	20240222	090547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	36000	200	2	0.56	936000	26	0.65	36000	36000	36000	46500	25100	35800	36000.00	5.91	0	0	36466	36132	35766	35432	35066	36300	35600	30	10700	500	26490	50	1	5926779	2134	7.05	1.26	12	0.00	5106.00	28530.00	46150	20230329	-21.99	29850	20231024	20.60	37050	-2.83	20240206	32200	11.80	20240118	46150	-21.99	20230329	29850	20.60	20231024	0.78	N	067280	500	29 억		350401	N	N	0	N	00	N
50	20240221	160542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35800	100	2	0.28	142819700	3987	229.27	35700	36100	35400	46400	25000	35700	35821.40	5.94	0	-1356	36400	36050	35650	35300	34900	35850	35100	30	10700	500	26410	50	1	5926779	2122	7.01	1.25	12	0.07	5106.00	28530.00	46150	20230329	-22.43	29850	20231024	19.93	37050	-3.37	20240206	32200	11.18	20240118	46150	-22.43	20230329	29850	19.93	20231024	0.77	N	067280	500	29 억		351757	N	N	0	N	00	N
51	20240221	150538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35800	100	2	0.28	135352400	3778	217.25	35700	36100	35400	46400	25000	35700	35826.47	5.94	0	-1354	36400	36050	35650	35300	34900	35850	35100	30	10700	500	26410	50	1	5926779	2122	7.01	1.25	12	0.06	5106.00	28530.00	46150	20230329	-22.43	29850	20231024	19.93	37050	-3.37	20240206	32200	11.18	20240118	46150	-22.43	20230329	29850	19.93	20231024	0.77	N	067280	500	29 억		351757	N	N	0	N	00	N
52	20240221	140539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35800	100	2	0.28	124958100	3487	200.52	35700	36100	35400	46400	25000	35700	35835.42	5.94	0	-1308	36400	36050	35650	35300	34900	35850	35100	30	10700	500	26410	50	1	5926779	2122	7.01	1.25	12	0.06	5106.00	28530.00	46150	20230329	-22.43	29850	20231024	19.93	37050	-3.37	20240206	32200	11.18	20240118	46150	-22.43	20230329	29850	19.93	20231024	0.77	N	067280	500	29 억		351757	N	N	0	N	00	N
53	20240221	130540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35650	-50	5	-0.14	115621150	3226	185.51	35700	36100	35400	46400	25000	35700	35840.41	5.94	0	-1306	36400	36050	35650	35300	34900	35850	35100	30	10700	500	26410	50	1	5926779	2113	6.98	1.25	12	0.05	5106.00	28530.00	46150	20230329	-22.75	29850	20231024	19.43	37050	-3.78	20240206	32200	10.71	20240118	46150	-22.75	20230329	29850	19.43	20231024	0.77	N	067280	500	29 억		351757	N	N	0	N	00	N
54	20240221	120539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35700	0	3	0.00	113010100	3153	181.31	35700	36100	35400	46400	25000	35700	35842.09	5.94	0	-1298	36400	36050	35650	35300	34900	35850	35100	30	10700	500	26410	50	1	5926779	2116	6.99	1.25	12	0.05	5106.00	28530.00	46150	20230329	-22.64	29850	20231024	19.60	37050	-3.64	20240206	32200	10.87	20240118	46150	-22.64	20230329	29850	19.60	20231024	0.77	N	067280	500	29 억		351757	N	N	0	N	00	N
55	20240221	110544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35600	-100	5	-0.28	35973900	1012	58.19	35700	35700	35400	46400	25000	35700	35547.33	5.94	0	-263	36400	36050	35650	35300	34900	35850	35100	30	10700	500	26410	50	1	5926779	2110	6.97	1.25	12	0.02	5106.00	28530.00	46150	20230329	-22.86	29850	20231024	19.26	37050	-3.91	20240206	32200	10.56	20240118	46150	-22.86	20230329	29850	19.26	20231024	0.77	N	067280	500	29 억		351757	N	N	0	N	00	N
56	20240221	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35600	-100	5	-0.28	21047900	592	34.04	35700	35700	35400	46400	25000	35700	35553.89	5.94	0	-240	36400	36050	35650	35300	34900	35850	35100	30	10700	500	26410	50	1	5926779	2110	6.97	1.25	12	0.01	5106.00	28530.00	46150	20230329	-22.86	29850	20231024	19.26	37050	-3.91	20240206	32200	10.56	20240118	46150	-22.86	20230329	29850	19.26	20231024	0.77	N	067280	500	29 억		351757	N	N	0	N	00	N
57	20240221	090537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35700	0	3	0.00	35700	1	0.06	35700	35700	35700	46400	25000	35700	35700.00	5.94	0	0	36400	36050	35650	35300	34900	35850	35100	30	10700	500	26410	50	1	5926779	2116	6.99	1.25	12	0.00	5106.00	28530.00	46150	20230329	-22.64	29850	20231024	19.60	37050	-3.64	20240206	32200	10.87	20240118	46150	-22.64	20230329	29850	19.60	20231024	0.77	N	067280	500	29 억		351757	N	N	0	N	00	N
58	20240220	160532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35700	-100	5	-0.28	61966700	1738	42.36	36000	36000	35250	46500	25100	35800	35654.03	5.94	0	-367	36333	36066	35733	35466	35133	36200	35600	30	10700	500	26490	50	1	5926779	2116	6.99	1.25	12	0.03	5106.00	28530.00	46150	20230329	-22.64	29850	20231024	19.60	37050	-3.64	20240206	32200	10.87	20240118	46150	-22.64	20230329	29850	19.60	20231024	0.76	N	067280	500	29 억		352124	N	N	0	N	00	N
59	20240220	150534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35500	-300	5	-0.84	55706550	1562	38.07	36000	36000	35250	46500	25100	35800	35663.60	5.94	0	-299	36333	36066	35733	35466	35133	36200	35600	30	10700	500	26490	50	1	5926779	2104	6.95	1.24	12	0.03	5106.00	28530.00	46150	20230329	-23.08	29850	20231024	18.93	37050	-4.18	20240206	32200	10.25	20240118	46150	-23.08	20230329	29850	18.93	20231024	0.76	N	067280	500	29 억		352124	N	N	0	N	00	N
60	20240220	140536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35600	-200	5	-0.56	53685550	1505	36.68	36000	36000	35250	46500	25100	35800	35671.46	5.94	0	-264	36333	36066	35733	35466	35133	36200	35600	30	10700	500	26490	50	1	5926779	2110	6.97	1.25	12	0.03	5106.00	28530.00	46150	20230329	-22.86	29850	20231024	19.26	37050	-3.91	20240206	32200	10.56	20240118	46150	-22.86	20230329	29850	19.26	20231024	0.76	N	067280	500	29 억		352124	N	N	0	N	00	N
61	20240220	130535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35550	-250	5	-0.70	43498300	1217	29.66	36000	36000	35400	46500	25100	35800	35742.24	5.94	0	-280	36333	36066	35733	35466	35133	36200	35600	30	10700	500	26490	50	1	5926779	2107	6.96	1.25	12	0.02	5106.00	28530.00	46150	20230329	-22.97	29850	20231024	19.10	37050	-4.05	20240206	32200	10.40	20240118	46150	-22.97	20230329	29850	19.10	20231024	0.76	N	067280	500	29 억		352124	N	N	0	N	00	N
62	20240220	120533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35800	0	3	0.00	37394300	1046	25.49	36000	36000	35400	46500	25100	35800	35749.81	5.94	0	-218	36333	36066	35733	35466	35133	36200	35600	30	10700	500	26490	50	1	5926779	2122	7.01	1.25	12	0.02	5106.00	28530.00	46150	20230329	-22.43	29850	20231024	19.93	37050	-3.37	20240206	32200	11.18	20240118	46150	-22.43	20230329	29850	19.93	20231024	0.76	N	067280	500	29 억		352124	N	N	0	N	00	N
63	20240220	110531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35900	100	2	0.28	22127300	619	15.09	36000	36000	35400	46500	25100	35800	35746.85	5.94	0	-72	36333	36066	35733	35466	35133	36200	35600	30	10700	500	26490	50	1	5926779	2128	7.03	1.26	12	0.01	5106.00	28530.00	46150	20230329	-22.21	29850	20231024	20.27	37050	-3.10	20240206	32200	11.49	20240118	46150	-22.21	20230329	29850	20.27	20231024	0.76	N	067280	500	29 억		352124	N	N	0	N	00	N
64	20240220	100523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35750	-50	5	-0.14	2817700	79	1.93	36000	36000	35400	46500	25100	35800	35667.09	5.94	0	-1	36333	36066	35733	35466	35133	36200	35600	30	10700	500	26490	50	1	5926779	2119	7.00	1.25	12	0.00	5106.00	28530.00	46150	20230329	-22.54	29850	20231024	19.77	37050	-3.51	20240206	32200	11.02	20240118	46150	-22.54	20230329	29850	19.77	20231024	0.76	N	067280	500	29 억		352124	N	N	0	N	00	N
65	20240220	090537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	36000	200	2	0.56	144000	4	0.10	36000	36000	36000	46500	25100	35800	36000.00	5.94	0	0	36333	36066	35733	35466	35133	36200	35600	30	10700	500	26490	50	1	5926779	2134	7.05	1.26	12	0.00	5106.00	28530.00	46150	20230329	-21.99	29850	20231024	20.60	37050	-2.83	20240206	32200	11.80	20240118	46150	-21.99	20230329	29850	20.60	20231024	0.76	N	067280	500	29 억		352124	N	N	0	N	00	N
66	20240219	160534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35800	300	2	0.85	145856500	4082	367.09	35550	36000	35400	46150	24850	35500	35731.12	5.94	0	-175	35966	35732	35366	35132	34766	35850	35250	30	10650	500	26270	50	1	5926779	2122	7.01	1.25	12	0.07	5106.00	28530.00	46150	20230329	-22.43	29850	20231024	19.93	37050	-3.37	20240206	32200	11.18	20240118	46150	-22.43	20230329	29850	19.93	20231024	0.76	N	067280	500	29 억		352299	N	N	0	N	00	N
67	20240219	150538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35600	100	2	0.28	139703750	3910	351.62	35550	36000	35400	46150	24850	35500	35729.86	5.94	0	-138	35966	35732	35366	35132	34766	35850	35250	30	10650	500	26270	50	1	5926779	2110	6.97	1.25	12	0.07	5106.00	28530.00	46150	20230329	-22.86	29850	20231024	19.26	37050	-3.91	20240206	32200	10.56	20240118	46150	-22.86	20230329	29850	19.26	20231024	0.76	N	067280	500	29 억		352299	N	N	0	N	00	N
68	20240219	140537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35700	200	2	0.56	130429000	3650	328.24	35550	36000	35400	46150	24850	35500	35733.97	5.94	0	4	35966	35732	35366	35132	34766	35850	35250	30	10650	500	26270	50	1	5926779	2116	6.99	1.25	12	0.06	5106.00	28530.00	46150	20230329	-22.64	29850	20231024	19.60	37050	-3.64	20240206	32200	10.87	20240118	46150	-22.64	20230329	29850	19.60	20231024	0.76	N	067280	500	29 억		352299	N	N	0	N	00	N
69	20240219	130536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35750	250	2	0.70	127854550	3578	321.76	35550	36000	35400	46150	24850	35500	35733.52	5.94	0	47	35966	35732	35366	35132	34766	35850	35250	30	10650	500	26270	50	1	5926779	2119	7.00	1.25	12	0.06	5106.00	28530.00	46150	20230329	-22.54	29850	20231024	19.77	37050	-3.51	20240206	32200	11.02	20240118	46150	-22.54	20230329	29850	19.77	20231024	0.76	N	067280	500	29 억		352299	N	N	0	N	00	N
70	20240219	120536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35700	200	2	0.56	123350150	3452	310.43	35550	36000	35400	46150	24850	35500	35732.95	5.94	0	133	35966	35732	35366	35132	34766	35850	35250	30	10650	500	26270	50	1	5926779	2116	6.99	1.25	12	0.06	5106.00	28530.00	46150	20230329	-22.64	29850	20231024	19.60	37050	-3.64	20240206	32200	10.87	20240118	46150	-22.64	20230329	29850	19.60	20231024	0.76	N	067280	500	29 억		352299	N	N	0	N	00	N
71	20240219	110535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35900	400	2	1.13	103360900	2890	259.89	35550	36000	35400	46150	24850	35500	35765.02	5.94	0	139	35966	35732	35366	35132	34766	35850	35250	30	10650	500	26270	50	1	5926779	2128	7.03	1.26	12	0.05	5106.00	28530.00	46150	20230329	-22.21	29850	20231024	20.27	37050	-3.10	20240206	32200	11.49	20240118	46150	-22.21	20230329	29850	20.27	20231024	0.76	N	067280	500	29 억		352299	N	N	0	N	00	N
72	20240219	100529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	36000	500	2	1.41	69964050	1957	175.99	35550	36000	35400	46150	24850	35500	35750.66	5.94	0	134	35966	35732	35366	35132	34766	35850	35250	30	10650	500	26270	50	1	5926779	2134	7.05	1.26	12	0.03	5106.00	28530.00	46150	20230329	-21.99	29850	20231024	20.60	37050	-2.83	20240206	32200	11.80	20240118	46150	-21.99	20230329	29850	20.60	20231024	0.76	N	067280	500	29 억		352299	N	N	0	N	00	N
73	20240219	090533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35400	-100	5	-0.28	1171750	33	2.97	35550	35550	35400	46150	24850	35500	35507.58	5.94	0	0	35966	35732	35366	35132	34766	35850	35250	30	10650	500	26270	50	1	5926779	2098	6.93	1.24	12	0.00	5106.00	28530.00	46150	20230329	-23.29	29850	20231024	18.59	37050	-4.45	20240206	32200	9.94	20240118	46150	-23.29	20230329	29850	18.59	20231024	0.76	N	067280	500	29 억		352299	N	N	0	N	00	N
74	20240216	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35500	250	2	0.71	39153550	1112	26.10	35300	35600	35000	45800	24700	35250	35210.03	5.94	0	-47	36016	35632	35316	34932	34616	35475	34775	30	10550	500	26080	50	1	5926779	2104	6.95	1.24	12	0.02	5106.00	28530.00	46150	20230329	-23.08	29850	20231024	18.93	37050	-4.18	20240206	32200	10.25	20240118	46150	-23.08	20230329	29850	18.93	20231024	0.77	N	067280	500	29 억		352346	N	N	0	N	00	N
75	20240216	150532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35300	50	2	0.14	27909950	794	18.64	35300	35600	35000	45800	24700	35250	35151.07	5.94	0	-46	36016	35632	35316	34932	34616	35475	34775	30	10550	500	26080	50	1	5926779	2092	6.91	1.24	12	0.01	5106.00	28530.00	46150	20230329	-23.51	29850	20231024	18.26	37050	-4.72	20240206	32200	9.63	20240118	46150	-23.51	20230329	29850	18.26	20231024	0.77	N	067280	500	29 억		352346	N	N	0	N	00	N
76	20240216	140536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35250	0	3	0.00	25796700	734	17.23	35300	35600	35000	45800	24700	35250	35145.37	5.94	0	-44	36016	35632	35316	34932	34616	35475	34775	30	10550	500	26080	50	1	5926779	2089	6.90	1.24	12	0.01	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.77	N	067280	500	29 억		352346	N	N	0	N	00	N
77	20240216	130530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35250	0	3	0.00	24212200	689	16.17	35300	35600	35000	45800	24700	35250	35141.07	5.94	0	-44	36016	35632	35316	34932	34616	35475	34775	30	10550	500	26080	50	1	5926779	2089	6.90	1.24	12	0.01	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.77	N	067280	500	29 억		352346	N	N	0	N	00	N
78	20240216	120532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35250	0	3	0.00	17840050	508	11.92	35300	35600	35000	45800	24700	35250	35118.21	5.94	0	-35	36016	35632	35316	34932	34616	35475	34775	30	10550	500	26080	50	1	5926779	2089	6.90	1.24	12	0.01	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.77	N	067280	500	29 억		352346	N	N	0	N	00	N
79	20240216	110533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35250	0	3	0.00	10363200	295	6.92	35300	35600	35000	45800	24700	35250	35129.49	5.94	0	-15	36016	35632	35316	34932	34616	35475	34775	30	10550	500	26080	50	1	5926779	2089	6.90	1.24	12	0.00	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.77	N	067280	500	29 억		352346	N	N	0	N	00	N
80	20240216	100531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35200	-50	5	-0.14	6089200	173	4.06	35300	35600	35000	45800	24700	35250	35197.69	5.94	0	-15	36016	35632	35316	34932	34616	35475	34775	30	10550	500	26080	50	1	5926779	2086	6.89	1.23	12	0.00	5106.00	28530.00	46150	20230329	-23.73	29850	20231024	17.92	37050	-4.99	20240206	32200	9.32	20240118	46150	-23.73	20230329	29850	17.92	20231024	0.77	N	067280	500	29 억		352346	N	N	0	N	00	N
81	20240216	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35300	50	2	0.14	2083800	59	1.38	35300	35600	35300	45800	24700	35250	35318.64	5.94	0	-1	36016	35632	35316	34932	34616	35475	34775	30	10550	500	26080	50	1	5926779	2092	6.91	1.24	12	0.00	5106.00	28530.00	46150	20230329	-23.51	29850	20231024	18.26	37050	-4.72	20240206	32200	9.63	20240118	46150	-23.51	20230329	29850	18.26	20231024	0.77	N	067280	500	29 억		352346	N	N	0	N	00	N
82	20240215	160528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35250	-350	5	-0.98	149486650	4258	151.91	35600	35700	35000	46250	24950	35600	35107.25	5.95	0	-437	36066	35832	35466	35232	34866	35950	35350	30	10650	500	26340	50	1	5926779	2089	6.90	1.24	12	0.07	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.75	N	067280	500	29 억		352783	N	N	0	N	00	N
83	20240215	150532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35100	-500	5	-1.40	141350600	4027	143.67	35600	35700	35000	46250	24950	35600	35100.72	5.95	0	-398	36066	35832	35466	35232	34866	35950	35350	30	10650	500	26340	50	1	5926779	2080	6.87	1.23	12	0.07	5106.00	28530.00	46150	20230329	-23.94	29850	20231024	17.59	37050	-5.26	20240206	32200	9.01	20240118	46150	-23.94	20230329	29850	17.59	20231024	0.75	N	067280	500	29 억		352783	N	N	0	N	00	N
84	20240215	140528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35100	-500	5	-1.40	100428700	2860	102.03	35600	35700	35000	46250	24950	35600	35114.93	5.95	0	-343	36066	35832	35466	35232	34866	35950	35350	30	10650	500	26340	50	1	5926779	2080	6.87	1.23	12	0.05	5106.00	28530.00	46150	20230329	-23.94	29850	20231024	17.59	37050	-5.26	20240206	32200	9.01	20240118	46150	-23.94	20230329	29850	17.59	20231024	0.75	N	067280	500	29 억		352783	N	N	0	N	00	N
85	20240215	130524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35000	-600	5	-1.69	93093650	2651	94.58	35600	35700	35000	46250	24950	35600	35116.43	5.95	0	-318	36066	35832	35466	35232	34866	35950	35350	30	10650	500	26340	50	1	5926779	2074	6.85	1.23	12	0.04	5106.00	28530.00	46150	20230329	-24.16	29850	20231024	17.25	37050	-5.53	20240206	32200	8.70	20240118	46150	-24.16	20230329	29850	17.25	20231024	0.75	N	067280	500	29 억		352783	N	N	0	N	00	N
86	20240215	120528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35050	-550	5	-1.54	77619400	2211	78.88	35600	35700	35000	46250	24950	35600	35106.02	5.95	0	-271	36066	35832	35466	35232	34866	35950	35350	30	10650	500	26340	50	1	5926779	2077	6.86	1.23	12	0.04	5106.00	28530.00	46150	20230329	-24.05	29850	20231024	17.42	37050	-5.40	20240206	32200	8.85	20240118	46150	-24.05	20230329	29850	17.42	20231024	0.75	N	067280	500	29 억		352783	N	N	0	N	00	N
87	20240215	110525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35250	-350	5	-0.98	69206050	1971	70.32	35600	35700	35000	46250	24950	35600	35112.15	5.95	0	-152	36066	35832	35466	35232	34866	35950	35350	30	10650	500	26340	50	1	5926779	2089	6.90	1.24	12	0.03	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.75	N	067280	500	29 억		352783	N	N	0	N	00	N
88	20240215	100524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35250	-350	5	-0.98	18439350	523	18.66	35600	35700	35000	46250	24950	35600	35256.88	5.95	0	-64	36066	35832	35466	35232	34866	35950	35350	30	10650	500	26340	50	1	5926779	2089	6.90	1.24	12	0.01	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.75	N	067280	500	29 억		352783	N	N	0	N	00	N
89	20240215	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35700	100	2	0.28	1600200	45	1.61	35600	35700	35500	46250	24950	35600	35560.00	5.95	0	-20	36066	35832	35466	35232	34866	35950	35350	30	10650	500	26340	50	1	5926779	2116	6.99	1.25	12	0.00	5106.00	28530.00	46150	20230329	-22.64	29850	20231024	19.60	37050	-3.64	20240206	32200	10.87	20240118	46150	-22.64	20230329	29850	19.60	20231024	0.75	N	067280	500	29 억		352783	N	N	0	N	00	N
90	20240214	160522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35600	250	2	0.71	98881400	2793	44.60	35350	35700	35100	45950	24750	35350	35403.29	5.96	0	-270	36783	36066	35633	34916	34483	35850	34700	30	10600	500	26150	50	1	5926779	2110	6.97	1.25	12	0.05	5106.00	28530.00	46150	20230329	-22.86	29850	20231024	19.26	37050	-3.91	20240206	32200	10.56	20240118	46150	-22.86	20230329	29850	19.26	20231024	0.73	N	067280	500	29 억		353051	N	N	0	N	00	N
91	20240214	150522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35550	200	2	0.57	94365600	2666	42.57	35350	35700	35100	45950	24750	35350	35395.95	5.96	0	-292	36783	36066	35633	34916	34483	35850	34700	30	10600	500	26150	50	1	5926779	2107	6.96	1.25	12	0.04	5106.00	28530.00	46150	20230329	-22.97	29850	20231024	19.10	37050	-4.05	20240206	32200	10.40	20240118	46150	-22.97	20230329	29850	19.10	20231024	0.73	N	067280	500	29 억		353051	N	N	0	N	00	N
92	20240214	140520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35500	150	2	0.42	78155900	2209	35.28	35350	35700	35100	45950	24750	35350	35380.67	5.96	0	-292	36783	36066	35633	34916	34483	35850	34700	30	10600	500	26150	50	1	5926779	2104	6.95	1.24	12	0.04	5106.00	28530.00	46150	20230329	-23.08	29850	20231024	18.93	37050	-4.18	20240206	32200	10.25	20240118	46150	-23.08	20230329	29850	18.93	20231024	0.73	N	067280	500	29 억		353051	N	N	0	N	00	N
93	20240214	130521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35500	150	2	0.42	73766150	2085	33.30	35350	35700	35100	45950	24750	35350	35379.45	5.96	0	-291	36783	36066	35633	34916	34483	35850	34700	30	10600	500	26150	50	1	5926779	2104	6.95	1.24	12	0.04	5106.00	28530.00	46150	20230329	-23.08	29850	20231024	18.93	37050	-4.18	20240206	32200	10.25	20240118	46150	-23.08	20230329	29850	18.93	20231024	0.73	N	067280	500	29 억		353051	N	N	0	N	00	N
94	20240214	120518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35350	0	3	0.00	66933800	1892	30.21	35350	35700	35100	45950	24750	35350	35377.27	5.96	0	-286	36783	36066	35633	34916	34483	35850	34700	30	10600	500	26150	50	1	5926779	2095	6.92	1.24	12	0.03	5106.00	28530.00	46150	20230329	-23.40	29850	20231024	18.43	37050	-4.59	20240206	32200	9.78	20240118	46150	-23.40	20230329	29850	18.43	20231024	0.73	N	067280	500	29 억		353051	N	N	0	N	00	N
95	20240214	110523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35400	50	2	0.14	63727450	1801	28.76	35350	35700	35100	45950	24750	35350	35384.48	5.96	0	-287	36783	36066	35633	34916	34483	35850	34700	30	10600	500	26150	50	1	5926779	2098	6.93	1.24	12	0.03	5106.00	28530.00	46150	20230329	-23.29	29850	20231024	18.59	37050	-4.45	20240206	32200	9.94	20240118	46150	-23.29	20230329	29850	18.59	20231024	0.73	N	067280	500	29 억		353051	N	N	0	N	00	N
96	20240214	090515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35350	0	3	0.00	600500	17	0.27	35350	35350	35300	45950	24750	35350	35323.53	5.96	0	-5	36783	36066	35633	34916	34483	35850	34700	30	10600	500	26150	50	1	5926779	2095	6.92	1.24	12	0.00	5106.00	28530.00	46150	20230329	-23.40	29850	20231024	18.43	37050	-4.59	20240206	32200	9.78	20240118	46150	-23.40	20230329	29850	18.43	20231024	0.73	N	067280	500	29 억		353051	N	N	0	N	00	N
97	20240213	160515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35350	-1000	5	-2.75	222236300	6262	159.91	36350	36350	35200	47250	25450	36350	35489.91	5.97	0	-646	36816	36582	36266	36032	35716	36700	36150	30	10900	500	26890	50	1	5926779	2095	6.92	1.24	12	0.11	5106.00	28530.00	46150	20230329	-23.40	29850	20231024	18.43	37050	-4.59	20240206	32200	9.78	20240118	46150	-23.40	20230329	29850	18.43	20231024	0.73	N	067280	500	29 억		353697	N	N	0	N	00	N
98	20240213	150513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35250	-1100	5	-3.03	209545000	5903	150.74	36350	36350	35200	47250	25450	36350	35498.05	5.97	0	-568	36816	36582	36266	36032	35716	36700	36150	30	10900	500	26890	50	1	5926779	2089	6.90	1.24	12	0.10	5106.00	28530.00	46150	20230329	-23.62	29850	20231024	18.09	37050	-4.86	20240206	32200	9.47	20240118	46150	-23.62	20230329	29850	18.09	20231024	0.73	N	067280	500	29 억		353697	N	N	0	N	00	N
99	20240213	140522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35500	-850	5	-2.34	159886050	4497	114.84	36350	36350	35300	47250	25450	36350	35553.94	5.97	0	-349	36816	36582	36266	36032	35716	36700	36150	30	10900	500	26890	50	1	5926779	2104	6.95	1.24	12	0.08	5106.00	28530.00	46150	20230329	-23.08	29850	20231024	18.93	37050	-4.18	20240206	32200	10.25	20240118	46150	-23.08	20230329	29850	18.93	20231024	0.73	N	067280	500	29 억		353697	N	N	0	N	00	N
100	20240213	130515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35400	-950	5	-2.61	129516750	3641	92.98	36350	36350	35300	47250	25450	36350	35571.75	5.97	0	-61	36816	36582	36266	36032	35716	36700	36150	30	10900	500	26890	50	1	5926779	2098	6.93	1.24	12	0.06	5106.00	28530.00	46150	20230329	-23.29	29850	20231024	18.59	37050	-4.45	20240206	32200	9.94	20240118	46150	-23.29	20230329	29850	18.59	20231024	0.73	N	067280	500	29 억		353697	N	N	0	N	00	N
101	20240213	120521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35500	-850	5	-2.34	115636050	3250	82.99	36350	36350	35300	47250	25450	36350	35580.32	5.97	0	-3	36816	36582	36266	36032	35716	36700	36150	30	10900	500	26890	50	1	5926779	2104	6.95	1.24	12	0.05	5106.00	28530.00	46150	20230329	-23.08	29850	20231024	18.93	37050	-4.18	20240206	32200	10.25	20240118	46150	-23.08	20230329	29850	18.93	20231024	0.73	N	067280	500	29 억		353697	N	N	0	N	00	N
102	20240213	110519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35600	-750	5	-2.06	73629350	2063	52.68	36350	36350	35350	47250	25450	36350	35690.43	5.97	0	-15	36816	36582	36266	36032	35716	36700	36150	30	10900	500	26890	50	1	5926779	2110	6.97	1.25	12	0.03	5106.00	28530.00	46150	20230329	-22.86	29850	20231024	19.26	37050	-3.91	20240206	32200	10.56	20240118	46150	-22.86	20230329	29850	19.26	20231024	0.73	N	067280	500	29 억		353697	N	N	0	N	00	N
103	20240213	100430	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	35450	-900	5	-2.48	58208200	1630	41.62	36350	36350	35400	47250	25450	36350	35710.55	5.97	0	45	36816	36582	36266	36032	35716	36700	36150	30	10900	500	26890	50	1	5926779	2101	6.94	1.24	12	0.03	5106.00	28530.00	46150	20230329	-23.19	29850	20231024	18.76	37050	-4.32	20240206	32200	10.09	20240118	46150	-23.19	20230329	29850	18.76	20231024	0.73	N	067280	500	29 억		353697	N	N	0	N	00	N