KissMeData/205500/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	160913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1966	-24	5	-1.21	83136561	42574	136.02	1990	1990	1940	2585	1393	1990	1952.75	0.29	0	-1160	2056	2023	1997	1964	1938	2010	1951	253	595	500	1310	1	1	50621301	995	-4.94	2.97	12	0.08	-398.00	661.00	3140	20230223	-37.39	1000	20231010	96.60	2245	-12.43	20240207	1533	28.25	20240125	3080	-36.17	20230302	1000	96.60	20231010	0.19	N	205500	500	253 억		147669	N	N	0	N	00	N
3	20240229	150916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1967	-23	5	-1.16	78406809	40169	128.34	1990	1990	1940	2585	1393	1990	1951.92	0.29	0	-978	2056	2023	1997	1964	1938	2010	1951	253	595	500	1310	1	1	50621301	996	-4.94	2.98	12	0.08	-398.00	661.00	3140	20230223	-37.36	1000	20231010	96.70	2245	-12.38	20240207	1533	28.31	20240125	3080	-36.14	20230302	1000	96.70	20231010	0.19	N	205500	500	253 억		147669	N	N	0	N	00	N
4	20240229	140918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1946	-44	5	-2.21	73966217	37902	121.09	1990	1990	1940	2585	1393	1990	1951.51	0.29	0	-935	2056	2023	1997	1964	1938	2010	1951	253	595	500	1310	1	1	50621301	985	-4.89	2.94	12	0.07	-398.00	661.00	3140	20230223	-38.03	1000	20231010	94.60	2245	-13.32	20240207	1533	26.94	20240125	3080	-36.82	20230302	1000	94.60	20231010	0.19	N	205500	500	253 억		147669	N	N	0	N	00	N
5	20240229	130914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1948	-42	5	-2.11	52203650	26695	85.29	1990	1990	1942	2585	1393	1990	1955.56	0.29	0	-835	2056	2023	1997	1964	1938	2010	1951	253	595	500	1310	1	1	50621301	986	-4.89	2.95	12	0.05	-398.00	661.00	3140	20230223	-37.96	1000	20231010	94.80	2245	-13.23	20240207	1533	27.07	20240125	3080	-36.75	20230302	1000	94.80	20231010	0.19	N	205500	500	253 억		147669	N	N	0	N	00	N
6	20240229	120915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1967	-23	5	-1.16	41155901	21015	67.14	1990	1990	1942	2585	1393	1990	1958.41	0.29	0	-1051	2056	2023	1997	1964	1938	2010	1951	253	595	500	1310	1	1	50621301	996	-4.94	2.98	12	0.04	-398.00	661.00	3140	20230223	-37.36	1000	20231010	96.70	2245	-12.38	20240207	1533	28.31	20240125	3080	-36.14	20230302	1000	96.70	20231010	0.19	N	205500	500	253 억		147669	N	N	0	N	00	N
7	20240229	110917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1960	-30	5	-1.51	32276761	16499	52.71	1990	1990	1942	2585	1393	1990	1956.29	0.29	0	-485	2056	2023	1997	1964	1938	2010	1951	253	595	500	1310	1	1	50621301	992	-4.92	2.97	12	0.03	-398.00	661.00	3140	20230223	-37.58	1000	20231010	96.00	2245	-12.69	20240207	1533	27.85	20240125	3080	-36.36	20230302	1000	96.00	20231010	0.19	N	205500	500	253 억		147669	N	N	0	N	00	N
8	20240229	100918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1972	-18	5	-0.90	20478206	10477	33.47	1990	1990	1942	2585	1393	1990	1954.59	0.29	0	-288	2056	2023	1997	1964	1938	2010	1951	253	595	500	1310	1	1	50621301	998	-4.95	2.98	12	0.02	-398.00	661.00	3140	20230223	-37.20	1000	20231010	97.20	2245	-12.16	20240207	1533	28.64	20240125	3080	-35.97	20230302	1000	97.20	20231010	0.19	N	205500	500	253 억		147669	N	N	0	N	00	N
9	20240229	090916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1972	-18	5	-0.90	5518034	2809	8.97	1990	1990	1961	2585	1393	1990	1964.41	0.29	0	-2038	2056	2023	1997	1964	1938	2010	1951	253	595	500	1310	1	1	50621301	998	-4.95	2.98	12	0.01	-398.00	661.00	3140	20230223	-37.20	1000	20231010	97.20	2245	-12.16	20240207	1533	28.64	20240125	3080	-35.97	20230302	1000	97.20	20231010	0.19	N	205500	500	253 억		147669	N	N	0	N	00	N
10	20240228	160823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-30	5	-1.49	61883113	31199	39.55	2030	2030	1971	2625	1415	2020	1983.50	0.31	0	-7716	2088	2054	1996	1962	1904	2025	1933	253	605	500	1330	1	1	50621301	1007	-5.00	3.01	12	0.06	-398.00	661.00	3140	20230223	-36.62	1000	20231010	99.00	2245	-11.36	20240207	1533	29.81	20240125	3085	-35.49	20230228	1000	99.00	20231010	0.17	N	205500	500	253 억		155384	N	N	0	N	00	N
11	20240228	150823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1989	-31	5	-1.53	57734878	29114	36.91	2030	2030	1971	2625	1415	2020	1983.06	0.31	0	-7554	2088	2054	1996	1962	1904	2025	1933	253	605	500	1330	1	1	50621301	1007	-5.00	3.01	12	0.06	-398.00	661.00	3140	20230223	-36.66	1000	20231010	98.90	2245	-11.40	20240207	1533	29.75	20240125	3085	-35.53	20230228	1000	98.90	20231010	0.17	N	205500	500	253 억		155384	N	N	0	N	00	N
12	20240228	140915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1999	-21	5	-1.04	55188752	27837	35.29	2030	2030	1971	2625	1415	2020	1982.57	0.31	0	-6891	2088	2054	1996	1962	1904	2025	1933	253	605	500	1330	1	1	50621301	1012	-5.02	3.02	12	0.05	-398.00	661.00	3140	20230223	-36.34	1000	20231010	99.90	2245	-10.96	20240207	1533	30.40	20240125	3085	-35.20	20230228	1000	99.90	20231010	0.17	N	205500	500	253 억		155384	N	N	0	N	00	N
13	20240228	130915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1971	-49	5	-2.43	33704751	17011	21.57	2030	2030	1971	2625	1415	2020	1981.35	0.31	0	-6358	2088	2054	1996	1962	1904	2025	1933	253	605	500	1330	1	1	50621301	998	-4.95	2.98	12	0.03	-398.00	661.00	3140	20230223	-37.23	1000	20231010	97.10	2245	-12.20	20240207	1533	28.57	20240125	3085	-36.11	20230228	1000	97.10	20231010	0.17	N	205500	500	253 억		155384	N	N	0	N	00	N
14	20240228	120918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1976	-44	5	-2.18	26595236	13417	17.01	2030	2030	1971	2625	1415	2020	1982.20	0.31	0	-4761	2088	2054	1996	1962	1904	2025	1933	253	605	500	1330	1	1	50621301	1000	-4.96	2.99	12	0.03	-398.00	661.00	3140	20230223	-37.07	1000	20231010	97.60	2245	-11.98	20240207	1533	28.90	20240125	3085	-35.95	20230228	1000	97.60	20231010	0.17	N	205500	500	253 억		155384	N	N	0	N	00	N
15	20240228	110842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1976	-44	5	-2.18	19978577	10067	12.76	2030	2030	1972	2625	1415	2020	1984.56	0.31	0	-3007	2088	2054	1996	1962	1904	2025	1933	253	605	500	1330	1	1	50621301	1000	-4.96	2.99	12	0.02	-398.00	661.00	3140	20230223	-37.07	1000	20231010	97.60	2245	-11.98	20240207	1533	28.90	20240125	3085	-35.95	20230228	1000	97.60	20231010	0.17	N	205500	500	253 억		155384	N	N	0	N	00	N
16	20240228	100913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1983	-37	5	-1.83	16420945	8268	10.48	2030	2030	1979	2625	1415	2020	1986.08	0.31	0	-2256	2088	2054	1996	1962	1904	2025	1933	253	605	500	1330	1	1	50621301	1004	-4.98	3.00	12	0.02	-398.00	661.00	3140	20230223	-36.85	1000	20231010	98.30	2245	-11.67	20240207	1533	29.35	20240125	3085	-35.72	20230228	1000	98.30	20231010	0.17	N	205500	500	253 억		155384	N	N	0	N	00	N
17	20240228	090918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1990	-30	5	-1.49	2092614	1044	1.32	2030	2030	1990	2625	1415	2020	2004.42	0.31	0	-788	2088	2054	1996	1962	1904	2025	1933	253	605	500	1330	1	1	50621301	1007	-5.00	3.01	12	0.00	-398.00	661.00	3140	20230223	-36.62	1000	20231010	99.00	2245	-11.36	20240207	1533	29.81	20240125	3085	-35.49	20230228	1000	99.00	20231010	0.17	N	205500	500	253 억		155384	N	N	0	N	00	N
18	20240227	160915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	22	2	1.10	156170092	78875	124.11	2030	2030	1938	2595	1399	1998	1979.95	0.33	0	-11156	2071	2034	1983	1946	1895	2009	1921	253	597	500	1310	5	1	50621301	1023	-5.08	3.06	12	0.16	-398.00	661.00	3140	20230221	-35.67	1000	20231010	102.00	2245	-10.02	20240207	1533	31.77	20240125	3085	-34.52	20230228	1000	102.00	20231010	0.18	N	205500	500	253 억		166523	N	N	0	N	00	N
19	20240227	150915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1988	-10	5	-0.50	109805067	55721	87.67	2030	2030	1938	2595	1399	1998	1970.62	0.33	0	-9999	2071	2034	1983	1946	1895	2009	1921	253	597	500	1310	1	1	50621301	1006	-4.99	3.01	12	0.11	-398.00	661.00	3140	20230221	-36.69	1000	20231010	98.80	2245	-11.45	20240207	1533	29.68	20240125	3085	-35.56	20230228	1000	98.80	20231010	0.18	N	205500	500	253 억		166523	N	N	0	N	00	N
20	20240227	140912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1972	-26	5	-1.30	99580774	50508	79.47	2030	2030	1938	2595	1399	1998	1971.58	0.33	0	-9910	2071	2034	1983	1946	1895	2009	1921	253	597	500	1310	1	1	50621301	998	-4.95	2.98	12	0.10	-398.00	661.00	3140	20230221	-37.20	1000	20231010	97.20	2245	-12.16	20240207	1533	28.64	20240125	3085	-36.08	20230228	1000	97.20	20231010	0.18	N	205500	500	253 억		166523	N	N	0	N	00	N
21	20240227	130834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	-11	5	-0.55	88733448	45046	70.88	2030	2030	1938	2595	1399	1998	1969.84	0.33	0	-8589	2071	2034	1983	1946	1895	2009	1921	253	597	500	1310	1	1	50621301	1006	-4.99	3.01	12	0.09	-398.00	661.00	3140	20230221	-36.72	1000	20231010	98.70	2245	-11.49	20240207	1533	29.62	20240125	3085	-35.59	20230228	1000	98.70	20231010	0.18	N	205500	500	253 억		166523	N	N	0	N	00	N
22	20240227	120916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1964	-34	5	-1.70	79954883	40572	63.84	2030	2030	1938	2595	1399	1998	1970.69	0.33	0	-6551	2071	2034	1983	1946	1895	2009	1921	253	597	500	1310	1	1	50621301	994	-4.93	2.97	12	0.08	-398.00	661.00	3140	20230221	-37.45	1000	20231010	96.40	2245	-12.52	20240207	1533	28.11	20240125	3085	-36.34	20230228	1000	96.40	20231010	0.18	N	205500	500	253 억		166523	N	N	0	N	00	N
23	20240227	110915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1955	-43	5	-2.15	55803666	28190	44.36	2030	2030	1949	2595	1399	1998	1979.56	0.33	0	-7780	2071	2034	1983	1946	1895	2009	1921	253	597	500	1310	1	1	50621301	990	-4.91	2.96	12	0.06	-398.00	661.00	3140	20230221	-37.74	1000	20231010	95.50	2245	-12.92	20240207	1533	27.53	20240125	3085	-36.63	20230228	1000	95.50	20231010	0.18	N	205500	500	253 억		166523	N	N	0	N	00	N
24	20240227	100910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1980	-18	5	-0.90	36117478	18233	28.69	2030	2030	1949	2595	1399	1998	1980.89	0.33	0	-4914	2071	2034	1983	1946	1895	2009	1921	253	597	500	1310	1	1	50621301	1002	-4.97	3.00	12	0.04	-398.00	661.00	3140	20230221	-36.94	1000	20231010	98.00	2245	-11.80	20240207	1533	29.16	20240125	3085	-35.82	20230228	1000	98.00	20231010	0.18	N	205500	500	253 억		166523	N	N	0	N	00	N
25	20240227	090915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1992	-6	5	-0.30	665546	334	0.53	2030	2030	1987	2595	1399	1998	1992.65	0.33	0	-32	2071	2034	1983	1946	1895	2009	1921	253	597	500	1310	1	1	50621301	1008	-5.01	3.01	12	0.00	-398.00	661.00	3140	20230221	-36.56	1000	20231010	99.20	2245	-11.27	20240207	1533	29.94	20240125	3085	-35.43	20230228	1000	99.20	20231010	0.18	N	205500	500	253 억		166523	N	N	0	N	00	N
26	20240226	160910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1998	0	3	0.00	124831798	63454	66.47	2020	2020	1932	2595	1399	1998	1967.28	0.35	0	-10354	2056	2026	1985	1955	1914	2042	1971	253	597	500	1310	1	1	50621301	1011	-5.02	3.02	12	0.13	-398.00	661.00	3140	20230221	-36.37	1000	20231010	99.80	2245	-11.00	20240207	1533	30.33	20240125	3085	-35.24	20230228	1000	99.80	20231010	0.18	N	205500	500	253 억		176890	N	N	0	N	00	N
27	20240226	150905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1978	-20	5	-1.00	104347302	53103	55.63	2020	2020	1932	2595	1399	1998	1965.00	0.35	0	-9487	2056	2026	1985	1955	1914	2042	1971	253	597	500	1310	1	1	50621301	1001	-4.97	2.99	12	0.10	-398.00	661.00	3140	20230221	-37.01	1000	20231010	97.80	2245	-11.89	20240207	1533	29.03	20240125	3085	-35.88	20230228	1000	97.80	20231010	0.18	N	205500	500	253 억		176890	N	N	0	N	00	N
28	20240226	140909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1988	-10	5	-0.50	93937290	47848	50.12	2020	2020	1932	2595	1399	1998	1963.24	0.35	0	-4665	2056	2026	1985	1955	1914	2042	1971	253	597	500	1310	1	1	50621301	1006	-4.99	3.01	12	0.09	-398.00	661.00	3140	20230221	-36.69	1000	20231010	98.80	2245	-11.45	20240207	1533	29.68	20240125	3085	-35.56	20230228	1000	98.80	20231010	0.18	N	205500	500	253 억		176890	N	N	0	N	00	N
29	20240226	130903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	-49	5	-2.45	63379279	32258	33.79	2020	2020	1932	2595	1399	1998	1964.76	0.35	0	-6837	2056	2026	1985	1955	1914	2042	1971	253	597	500	1310	1	1	50621301	987	-4.90	2.95	12	0.06	-398.00	661.00	3140	20230221	-37.93	1000	20231010	94.90	2245	-13.18	20240207	1533	27.14	20240125	3085	-36.82	20230228	1000	94.90	20231010	0.18	N	205500	500	253 억		176890	N	N	0	N	00	N
30	20240226	120902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1956	-42	5	-2.10	51090802	25959	27.19	2020	2020	1932	2595	1399	1998	1968.13	0.35	0	-6493	2056	2026	1985	1955	1914	2042	1971	253	597	500	1310	1	1	50621301	990	-4.91	2.96	12	0.05	-398.00	661.00	3140	20230221	-37.71	1000	20231010	95.60	2245	-12.87	20240207	1533	27.59	20240125	3085	-36.60	20230228	1000	95.60	20231010	0.18	N	205500	500	253 억		176890	N	N	0	N	00	N
31	20240226	110902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1961	-37	5	-1.85	48612167	24690	25.86	2020	2020	1932	2595	1399	1998	1968.90	0.35	0	-6479	2056	2026	1985	1955	1914	2042	1971	253	597	500	1310	1	1	50621301	993	-4.93	2.97	12	0.05	-398.00	661.00	3140	20230221	-37.55	1000	20231010	96.10	2245	-12.65	20240207	1533	27.92	20240125	3085	-36.43	20230228	1000	96.10	20231010	0.18	N	205500	500	253 억		176890	N	N	0	N	00	N
32	20240226	100859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1981	-17	5	-0.85	21153096	10626	11.13	2020	2020	1969	2595	1399	1998	1990.69	0.35	0	-4026	2056	2026	1985	1955	1914	2042	1971	253	597	500	1310	1	1	50621301	1003	-4.98	3.00	12	0.02	-398.00	661.00	3140	20230221	-36.91	1000	20231010	98.10	2245	-11.76	20240207	1533	29.22	20240125	3085	-35.79	20230228	1000	98.10	20231010	0.18	N	205500	500	253 억		176890	N	N	0	N	00	N
33	20240226	090858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1991	-7	5	-0.35	4064856	2018	2.11	2020	2020	1991	2595	1399	1998	2014.30	0.35	0	-1389	2056	2026	1985	1955	1914	2042	1971	253	597	500	1310	1	1	50621301	1008	-5.00	3.01	12	0.00	-398.00	661.00	3140	20230221	-36.59	1000	20231010	99.10	2245	-11.31	20240207	1533	29.88	20240125	3085	-35.46	20230228	1000	99.10	20231010	0.18	N	205500	500	253 억		176890	N	N	0	N	00	N
34	20240223	160859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1998	19	2	0.96	189133208	95462	164.72	1973	2015	1944	2570	1386	1979	1981.24	0.32	0	17128	2057	2017	1980	1940	1903	2038	1961	253	591	500	1300	1	1	50621301	1011	-5.02	3.02	12	0.19	-398.00	661.00	3160	20230217	-36.77	1000	20231010	99.80	2245	-11.00	20240207	1533	30.33	20240125	3140	-36.37	20230223	1000	99.80	20231010	0.16	N	205500	500	253 억		159762	N	N	0	N	00	N
35	20240223	150854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1981	2	2	0.10	176441759	89056	153.66	1973	2015	1944	2570	1386	1979	1981.25	0.32	0	16190	2057	2017	1980	1940	1903	2038	1961	253	591	500	1300	1	1	50621301	1003	-4.98	3.00	12	0.18	-398.00	661.00	3160	20230217	-37.31	1000	20231010	98.10	2245	-11.76	20240207	1533	29.22	20240125	3140	-36.91	20230223	1000	98.10	20231010	0.16	N	205500	500	253 억		159762	N	N	0	N	00	N
36	20240223	140855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	31	2	1.57	162675658	82130	141.71	1973	2015	1944	2570	1386	1979	1980.71	0.32	0	15085	2057	2017	1980	1940	1903	2038	1961	253	591	500	1300	5	1	50621301	1017	-5.05	3.04	12	0.16	-398.00	661.00	3160	20230217	-36.39	1000	20231010	101.00	2245	-10.47	20240207	1533	31.12	20240125	3140	-35.99	20230223	1000	101.00	20231010	0.16	N	205500	500	253 억		159762	N	N	0	N	00	N
37	20240223	130852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1992	13	2	0.66	156804368	79186	136.63	1973	2015	1944	2570	1386	1979	1980.20	0.32	0	13993	2057	2017	1980	1940	1903	2038	1961	253	591	500	1300	1	1	50621301	1008	-5.01	3.01	12	0.16	-398.00	661.00	3160	20230217	-36.96	1000	20231010	99.20	2245	-11.27	20240207	1533	29.94	20240125	3140	-36.56	20230223	1000	99.20	20231010	0.16	N	205500	500	253 억		159762	N	N	0	N	00	N
38	20240223	120855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1989	10	2	0.51	140692309	71116	122.71	1973	2015	1944	2570	1386	1979	1978.35	0.32	0	13474	2057	2017	1980	1940	1903	2038	1961	253	591	500	1300	1	1	50621301	1007	-5.00	3.01	12	0.14	-398.00	661.00	3160	20230217	-37.06	1000	20231010	98.90	2245	-11.40	20240207	1533	29.75	20240125	3140	-36.66	20230223	1000	98.90	20231010	0.16	N	205500	500	253 억		159762	N	N	0	N	00	N
39	20240223	110844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1980	1	2	0.05	58435604	29720	51.28	1973	1990	1944	2570	1386	1979	1966.20	0.32	0	-8271	2057	2017	1980	1940	1903	2038	1961	253	591	500	1300	1	1	50621301	1002	-4.97	3.00	12	0.06	-398.00	661.00	3160	20230217	-37.34	1000	20231010	98.00	2245	-11.80	20240207	1533	29.16	20240125	3140	-36.94	20230223	1000	98.00	20231010	0.16	N	205500	500	253 억		159762	N	N	0	N	00	N
40	20240223	100849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1973	-6	5	-0.30	31843881	16185	27.93	1973	1990	1944	2570	1386	1979	1967.49	0.32	0	-5458	2057	2017	1980	1940	1903	2038	1961	253	591	500	1300	1	1	50621301	999	-4.96	2.98	12	0.03	-398.00	661.00	3160	20230217	-37.56	1000	20231010	97.30	2245	-12.12	20240207	1533	28.70	20240125	3140	-37.17	20230223	1000	97.30	20231010	0.16	N	205500	500	253 억		159762	N	N	0	N	00	N
41	20240223	090852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1979	0	3	0.00	11602881	5866	10.12	1973	1989	1960	2570	1386	1979	1977.99	0.32	0	-5096	2057	2017	1980	1940	1903	2038	1961	253	591	500	1300	1	1	50621301	1002	-4.97	2.99	12	0.01	-398.00	661.00	3160	20230217	-37.37	1000	20231010	97.90	2245	-11.85	20240207	1533	29.09	20240125	3140	-36.97	20230223	1000	97.90	20231010	0.16	N	205500	500	253 억		159762	N	N	0	N	00	N
42	20240222	160839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1979	-10	5	-0.50	114143662	57954	75.82	1969	2020	1943	2585	1393	1989	1969.56	0.32	0	-3386	2065	2026	1996	1957	1927	2012	1943	253	596	500	1310	1	1	50621301	1002	-4.97	2.99	12	0.11	-398.00	661.00	3400	20230216	-41.79	1000	20231010	97.90	2245	-11.85	20240207	1533	29.09	20240125	3140	-36.97	20230223	1000	97.90	20231010	0.18	N	205500	500	253 억		163697	N	N	0	N	00	N
43	20240222	150849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1980	-9	5	-0.45	101654348	51638	67.56	1969	2020	1943	2585	1393	1989	1968.60	0.32	0	-2199	2065	2026	1996	1957	1927	2012	1943	253	596	500	1310	1	1	50621301	1002	-4.97	3.00	12	0.10	-398.00	661.00	3400	20230216	-41.76	1000	20231010	98.00	2245	-11.80	20240207	1533	29.16	20240125	3140	-36.94	20230223	1000	98.00	20231010	0.18	N	205500	500	253 억		163697	N	N	0	N	00	N
44	20240222	140846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	-30	5	-1.51	83601023	42439	55.52	1969	2020	1943	2585	1393	1989	1969.91	0.32	0	-2599	2065	2026	1996	1957	1927	2012	1943	253	596	500	1310	1	1	50621301	992	-4.92	2.96	12	0.08	-398.00	661.00	3400	20230216	-42.38	1000	20231010	95.90	2245	-12.74	20240207	1533	27.79	20240125	3140	-37.61	20230223	1000	95.90	20231010	0.18	N	205500	500	253 억		163697	N	N	0	N	00	N
45	20240222	130834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1955	-34	5	-1.71	70807358	35883	46.95	1969	2020	1954	2585	1393	1989	1973.28	0.32	0	-2219	2065	2026	1996	1957	1927	2012	1943	253	596	500	1310	1	1	50621301	990	-4.91	2.96	12	0.07	-398.00	661.00	3400	20230216	-42.50	1000	20231010	95.50	2245	-12.92	20240207	1533	27.53	20240125	3140	-37.74	20230223	1000	95.50	20231010	0.18	N	205500	500	253 억		163697	N	N	0	N	00	N
46	20240222	120845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1969	-20	5	-1.01	64210719	32515	42.54	1969	2020	1955	2585	1393	1989	1974.80	0.32	0	-1423	2065	2026	1996	1957	1927	2012	1943	253	596	500	1310	1	1	50621301	997	-4.95	2.98	12	0.06	-398.00	661.00	3400	20230216	-42.09	1000	20231010	96.90	2245	-12.29	20240207	1533	28.44	20240125	3140	-37.29	20230223	1000	96.90	20231010	0.18	N	205500	500	253 억		163697	N	N	0	N	00	N
47	20240222	110842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1987	-2	5	-0.10	39492051	19921	26.06	1969	2020	1967	2585	1393	1989	1982.43	0.32	0	-1660	2065	2026	1996	1957	1927	2012	1943	253	596	500	1310	1	1	50621301	1006	-4.99	3.01	12	0.04	-398.00	661.00	3400	20230216	-41.56	1000	20231010	98.70	2245	-11.49	20240207	1533	29.62	20240125	3140	-36.72	20230223	1000	98.70	20231010	0.18	N	205500	500	253 억		163697	N	N	0	N	00	N
48	20240222	100834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1986	-3	5	-0.15	21727428	10944	14.32	1969	2020	1967	2585	1393	1989	1985.33	0.32	0	-1216	2065	2026	1996	1957	1927	2012	1943	253	596	500	1310	1	1	50621301	1005	-4.99	3.00	12	0.02	-398.00	661.00	3400	20230216	-41.59	1000	20231010	98.60	2245	-11.54	20240207	1533	29.55	20240125	3140	-36.75	20230223	1000	98.60	20231010	0.18	N	205500	500	253 억		163697	N	N	0	N	00	N
49	20240222	090849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1989	0	3	0.00	9136301	4605	6.02	1969	2020	1967	2585	1393	1989	1984.00	0.32	0	1764	2065	2026	1996	1957	1927	2012	1943	253	596	500	1310	1	1	50621301	1007	-5.00	3.01	12	0.01	-398.00	661.00	3400	20230216	-41.50	1000	20231010	98.90	2245	-11.40	20240207	1533	29.75	20240125	3140	-36.66	20230223	1000	98.90	20231010	0.18	N	205500	500	253 억		163697	N	N	0	N	00	N
50	20240221	160841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1989	-46	5	-2.26	150959556	76105	96.62	2035	2035	1966	2645	1425	2035	1983.57	0.36	0	-16644	2081	2057	2021	1997	1961	2040	1980	253	610	500	1340	1	1	50621301	1007	-5.00	3.01	12	0.15	-398.00	661.00	3400	20230216	-41.50	1000	20231010	98.90	2245	-11.40	20240207	1533	29.75	20240125	3140	-36.66	20230221	1000	98.90	20231010	0.17	N	205500	500	253 억		180335	N	N	0	N	00	N
51	20240221	150833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1982	-53	5	-2.60	121293128	61212	77.71	2035	2035	1966	2645	1425	2035	1981.53	0.36	0	-15347	2081	2057	2021	1997	1961	2040	1980	253	610	500	1340	1	1	50621301	1003	-4.98	3.00	12	0.12	-398.00	661.00	3400	20230216	-41.71	1000	20231010	98.20	2245	-11.71	20240207	1533	29.29	20240125	3140	-36.88	20230221	1000	98.20	20231010	0.17	N	205500	500	253 억		180335	N	N	0	N	00	N
52	20240221	140831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1974	-61	5	-3.00	90269329	45486	57.75	2035	2035	1969	2645	1425	2035	1984.55	0.36	0	-13507	2081	2057	2021	1997	1961	2040	1980	253	610	500	1340	1	1	50621301	999	-4.96	2.99	12	0.09	-398.00	661.00	3400	20230216	-41.94	1000	20231010	97.40	2245	-12.07	20240207	1533	28.77	20240125	3140	-37.13	20230221	1000	97.40	20231010	0.17	N	205500	500	253 억		180335	N	N	0	N	00	N
53	20240221	130832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1982	-53	5	-2.60	43416850	21789	27.66	2035	2035	1982	2645	1425	2035	1992.60	0.36	0	-6968	2081	2057	2021	1997	1961	2040	1980	253	610	500	1340	1	1	50621301	1003	-4.98	3.00	12	0.04	-398.00	661.00	3400	20230216	-41.71	1000	20231010	98.20	2245	-11.71	20240207	1533	29.29	20240125	3140	-36.88	20230221	1000	98.20	20231010	0.17	N	205500	500	253 억		180335	N	N	0	N	00	N
54	20240221	120834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1998	-37	5	-1.82	33251301	16674	21.17	2035	2035	1985	2645	1425	2035	1994.20	0.36	0	-6233	2081	2057	2021	1997	1961	2040	1980	253	610	500	1340	1	1	50621301	1011	-5.02	3.02	12	0.03	-398.00	661.00	3400	20230216	-41.24	1000	20231010	99.80	2245	-11.00	20240207	1533	30.33	20240125	3140	-36.37	20230221	1000	99.80	20231010	0.17	N	205500	500	253 억		180335	N	N	0	N	00	N
55	20240221	110840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	-30	5	-1.47	30333008	15207	19.31	2035	2035	1985	2645	1425	2035	1994.67	0.36	0	-6199	2081	2057	2021	1997	1961	2040	1980	253	610	500	1340	5	1	50621301	1015	-5.04	3.03	12	0.03	-398.00	661.00	3400	20230216	-41.03	1000	20231010	100.50	2245	-10.69	20240207	1533	30.79	20240125	3140	-36.15	20230221	1000	100.50	20231010	0.17	N	205500	500	253 억		180335	N	N	0	N	00	N
56	20240221	100833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1992	-43	5	-2.11	20824437	10434	13.25	2035	2035	1986	2645	1425	2035	1995.82	0.36	0	-5183	2081	2057	2021	1997	1961	2040	1980	253	610	500	1340	1	1	50621301	1008	-5.01	3.01	12	0.02	-398.00	661.00	3400	20230216	-41.41	1000	20231010	99.20	2245	-11.27	20240207	1533	29.94	20240125	3140	-36.56	20230221	1000	99.20	20231010	0.17	N	205500	500	253 억		180335	N	N	0	N	00	N
57	20240221	090832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	-20	5	-0.98	3587785	1794	2.28	2035	2035	1986	2645	1425	2035	1999.88	0.36	0	-203	2081	2057	2021	1997	1961	2040	1980	253	610	500	1340	5	1	50621301	1020	-5.06	3.05	12	0.00	-398.00	661.00	3400	20230216	-40.74	1000	20231010	101.50	2245	-10.24	20240207	1533	31.44	20240125	3140	-35.83	20230221	1000	101.50	20231010	0.17	N	205500	500	253 억		180335	N	N	0	N	00	N
58	20240220	160826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2035	-10	5	-0.49	157575402	78766	59.12	2045	2045	1985	2655	1435	2045	1999.97	0.38	0	-11423	2119	2081	2037	1999	1955	2060	1978	253	610	500	1340	5	1	50621301	1030	-5.11	3.08	12	0.16	-398.00	661.00	3400	20230216	-40.15	1000	20231010	103.50	2245	-9.35	20240207	1533	32.75	20240125	3140	-35.19	20230221	1000	103.50	20231010	0.17	N	205500	500	253 억		192554	N	N	0	N	00	N
59	20240220	150827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	-35	5	-1.71	116771227	58469	43.88	2045	2045	1985	2655	1435	2045	1997.15	0.38	0	-8923	2119	2081	2037	1999	1955	2060	1978	253	610	500	1340	5	1	50621301	1017	-5.05	3.04	12	0.12	-398.00	661.00	3400	20230216	-40.88	1000	20231010	101.00	2245	-10.47	20240207	1533	31.12	20240125	3140	-35.99	20230221	1000	101.00	20231010	0.17	N	205500	500	253 억		192554	N	N	0	N	00	N
60	20240220	140824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1992	-53	5	-2.59	76745549	38394	28.82	2045	2045	1985	2655	1435	2045	1998.89	0.38	0	-9028	2119	2081	2037	1999	1955	2060	1978	253	610	500	1340	1	1	50621301	1008	-5.01	3.01	12	0.08	-398.00	661.00	3400	20230216	-41.41	1000	20231010	99.20	2245	-11.27	20240207	1533	29.94	20240125	3140	-36.56	20230221	1000	99.20	20231010	0.17	N	205500	500	253 억		192554	N	N	0	N	00	N
61	20240220	130827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2005	-40	5	-1.96	57884988	28917	21.70	2045	2045	1985	2655	1435	2045	2001.76	0.38	0	-7912	2119	2081	2037	1999	1955	2060	1978	253	610	500	1340	5	1	50621301	1015	-5.04	3.03	12	0.06	-398.00	661.00	3400	20230216	-41.03	1000	20231010	100.50	2245	-10.69	20240207	1533	30.79	20240125	3140	-36.15	20230221	1000	100.50	20231010	0.17	N	205500	500	253 억		192554	N	N	0	N	00	N
62	20240220	120822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	-35	5	-1.71	51196656	25575	19.20	2045	2045	1985	2655	1435	2045	2001.82	0.38	0	-6383	2119	2081	2037	1999	1955	2060	1978	253	610	500	1340	5	1	50621301	1017	-5.05	3.04	12	0.05	-398.00	661.00	3400	20230216	-40.88	1000	20231010	101.00	2245	-10.47	20240207	1533	31.12	20240125	3140	-35.99	20230221	1000	101.00	20231010	0.17	N	205500	500	253 억		192554	N	N	0	N	00	N
63	20240220	110823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	-45	5	-2.20	49524533	24740	18.57	2045	2045	1985	2655	1435	2045	2001.80	0.38	0	-6382	2119	2081	2037	1999	1955	2060	1978	253	610	500	1340	5	1	50621301	1012	-5.03	3.03	12	0.05	-398.00	661.00	3400	20230216	-41.18	1000	20231010	100.00	2245	-10.91	20240207	1533	30.46	20240125	3140	-36.31	20230221	1000	100.00	20231010	0.17	N	205500	500	253 억		192554	N	N	0	N	00	N
64	20240220	100815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	-35	5	-1.71	24228839	12084	9.07	2045	2045	1985	2655	1435	2045	2005.03	0.38	0	-4361	2119	2081	2037	1999	1955	2060	1978	253	610	500	1340	5	1	50621301	1017	-5.05	3.04	12	0.02	-398.00	661.00	3400	20230216	-40.88	1000	20231010	101.00	2245	-10.47	20240207	1533	31.12	20240125	3140	-35.99	20230221	1000	101.00	20231010	0.17	N	205500	500	253 억		192554	N	N	0	N	00	N
65	20240220	090831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2015	-30	5	-1.47	3165745	1563	1.17	2045	2045	2015	2655	1435	2045	2025.43	0.38	0	-564	2119	2081	2037	1999	1955	2060	1978	253	610	500	1340	5	1	50621301	1020	-5.06	3.05	12	0.00	-398.00	661.00	3400	20230216	-40.74	1000	20231010	101.50	2245	-10.24	20240207	1533	31.44	20240125	3140	-35.83	20230221	1000	101.50	20231010	0.17	N	205500	500	253 억		192554	N	N	0	N	00	N
66	20240219	160825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2045	-35	5	-1.68	268622478	133071	93.77	2075	2075	1993	2700	1460	2080	2018.64	0.40	0	-7674	2193	2136	2073	2016	1953	2140	2020	253	620	500	1370	5	1	50621301	1035	-5.14	3.09	12	0.26	-398.00	661.00	3400	20230216	-39.85	1000	20231010	104.50	2245	-8.91	20240207	1533	33.40	20240125	3140	-34.87	20230221	1000	104.50	20231010	0.15	N	205500	500	253 억		200737	N	N	0	N	00	N
67	20240219	150830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2000	-80	5	-3.85	213749428	106100	74.76	2075	2075	1993	2700	1460	2080	2014.60	0.40	0	-4344	2193	2136	2073	2016	1953	2140	2020	253	620	500	1370	5	1	50621301	1012	-5.03	3.03	12	0.21	-398.00	661.00	3400	20230216	-41.18	1000	20231010	100.00	2245	-10.91	20240207	1533	30.46	20240125	3140	-36.31	20230221	1000	100.00	20231010	0.15	N	205500	500	253 억		200737	N	N	0	N	00	N
68	20240219	140830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1998	-82	5	-3.94	167869892	83278	58.68	2075	2075	1993	2700	1460	2080	2015.78	0.40	0	-2880	2193	2136	2073	2016	1953	2140	2020	253	620	500	1370	1	1	50621301	1011	-5.02	3.02	12	0.16	-398.00	661.00	3400	20230216	-41.24	1000	20231010	99.80	2245	-11.00	20240207	1533	30.33	20240125	3140	-36.37	20230221	1000	99.80	20231010	0.15	N	205500	500	253 억		200737	N	N	0	N	00	N
69	20240219	130829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	-70	5	-3.37	102303705	50540	35.61	2075	2075	2000	2700	1460	2080	2024.21	0.40	0	-2863	2193	2136	2073	2016	1953	2140	2020	253	620	500	1370	5	1	50621301	1017	-5.05	3.04	12	0.10	-398.00	661.00	3400	20230216	-40.88	1000	20231010	101.00	2245	-10.47	20240207	1533	31.12	20240125	3140	-35.99	20230221	1000	101.00	20231010	0.15	N	205500	500	253 억		200737	N	N	0	N	00	N
70	20240219	120827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	-60	5	-2.88	89150920	44000	31.00	2075	2075	2000	2700	1460	2080	2026.16	0.40	0	-2910	2193	2136	2073	2016	1953	2140	2020	253	620	500	1370	5	1	50621301	1023	-5.08	3.06	12	0.09	-398.00	661.00	3400	20230216	-40.59	1000	20231010	102.00	2245	-10.02	20240207	1533	31.77	20240125	3140	-35.67	20230221	1000	102.00	20231010	0.15	N	205500	500	253 억		200737	N	N	0	N	00	N
71	20240219	110825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2045	-35	5	-1.68	64116615	31560	22.24	2075	2075	2010	2700	1460	2080	2031.58	0.40	0	-2510	2193	2136	2073	2016	1953	2140	2020	253	620	500	1370	5	1	50621301	1035	-5.14	3.09	12	0.06	-398.00	661.00	3400	20230216	-39.85	1000	20231010	104.50	2245	-8.91	20240207	1533	33.40	20240125	3140	-34.87	20230221	1000	104.50	20231010	0.15	N	205500	500	253 억		200737	N	N	0	N	00	N
72	20240219	100822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	-50	5	-2.40	48764935	23990	16.90	2075	2075	2010	2700	1460	2080	2032.72	0.40	0	-1808	2193	2136	2073	2016	1953	2140	2020	253	620	500	1370	5	1	50621301	1028	-5.10	3.07	12	0.05	-398.00	661.00	3400	20230216	-40.29	1000	20231010	103.00	2245	-9.58	20240207	1533	32.42	20240125	3140	-35.35	20230221	1000	103.00	20231010	0.15	N	205500	500	253 억		200737	N	N	0	N	00	N
73	20240219	090822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2065	-15	5	-0.72	4556645	2208	1.56	2075	2075	2035	2700	1460	2080	2063.70	0.40	0	494	2193	2136	2073	2016	1953	2140	2020	253	620	500	1370	5	1	50621301	1045	-5.19	3.12	12	0.00	-398.00	661.00	3400	20230216	-39.26	1000	20231010	106.50	2245	-8.02	20240207	1533	34.70	20240125	3140	-34.24	20230221	1000	106.50	20231010	0.15	N	205500	500	253 억		200737	N	N	0	N	00	N
74	20240216	160817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2080	0	3	0.00	292582255	141666	42.93	2080	2130	2010	2700	1460	2080	2065.30	0.46	0	-28181	2216	2147	2061	1992	1906	2182	2027	253	620	500	1370	5	1	50621301	1053	-5.23	3.15	12	0.28	-398.00	661.00	3400	20230216	-38.82	1000	20231010	108.00	2245	-7.35	20240207	1533	35.68	20240125	3400	-38.82	20230216	1000	108.00	20231010	0.14	N	205500	500	253 억		234106	N	N	0	N	00	N
75	20240216	150824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2070	-10	5	-0.48	269740555	130674	39.60	2080	2130	2010	2700	1460	2080	2064.23	0.46	0	-27103	2216	2147	2061	1992	1906	2182	2027	253	620	500	1370	5	1	50621301	1048	-5.20	3.13	12	0.26	-398.00	661.00	3400	20230216	-39.12	1000	20231010	107.00	2245	-7.80	20240207	1533	35.03	20240125	3400	-39.12	20230216	1000	107.00	20231010	0.14	N	205500	500	253 억		234106	N	N	0	N	00	N
76	20240216	140827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2075	-5	5	-0.24	211354505	102505	31.06	2080	2130	2010	2700	1460	2080	2061.89	0.46	0	-26921	2216	2147	2061	1992	1906	2182	2027	253	620	500	1370	5	1	50621301	1050	-5.21	3.14	12	0.20	-398.00	661.00	3400	20230216	-38.97	1000	20231010	107.50	2245	-7.57	20240207	1533	35.36	20240125	3400	-38.97	20230216	1000	107.50	20231010	0.14	N	205500	500	253 억		234106	N	N	0	N	00	N
77	20240216	130819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2085	5	2	0.24	190741610	92648	28.08	2080	2130	2010	2700	1460	2080	2058.78	0.46	0	-25724	2216	2147	2061	1992	1906	2182	2027	253	620	500	1370	5	1	50621301	1055	-5.24	3.15	12	0.18	-398.00	661.00	3400	20230216	-38.68	1000	20231010	108.50	2245	-7.13	20240207	1533	36.01	20240125	3400	-38.68	20230216	1000	108.50	20231010	0.14	N	205500	500	253 억		234106	N	N	0	N	00	N
78	20240216	120822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2080	0	3	0.00	165028815	80284	24.33	2080	2130	2010	2700	1460	2080	2055.56	0.46	0	-23325	2216	2147	2061	1992	1906	2182	2027	253	620	500	1370	5	1	50621301	1053	-5.23	3.15	12	0.16	-398.00	661.00	3400	20230216	-38.82	1000	20231010	108.00	2245	-7.35	20240207	1533	35.68	20240125	3400	-38.82	20230216	1000	108.00	20231010	0.14	N	205500	500	253 억		234106	N	N	0	N	00	N
79	20240216	110829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2090	10	2	0.48	156096215	75984	23.03	2080	2130	2010	2700	1460	2080	2054.33	0.46	0	-22167	2216	2147	2061	1992	1906	2182	2027	253	620	500	1370	5	1	50621301	1058	-5.25	3.16	12	0.15	-398.00	661.00	3400	20230216	-38.53	1000	20231010	109.00	2245	-6.90	20240207	1533	36.33	20240125	3400	-38.53	20230216	1000	109.00	20231010	0.14	N	205500	500	253 억		234106	N	N	0	N	00	N
80	20240216	100823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2035	-45	5	-2.16	129206935	62852	19.05	2080	2130	2010	2700	1460	2080	2055.73	0.46	0	-19126	2216	2147	2061	1992	1906	2182	2027	253	620	500	1370	5	1	50621301	1030	-5.11	3.08	12	0.12	-398.00	661.00	3400	20230216	-40.15	1000	20231010	103.50	2245	-9.35	20240207	1533	32.75	20240125	3400	-40.15	20230216	1000	103.50	20231010	0.14	N	205500	500	253 억		234106	N	N	0	N	00	N
81	20240216	090817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2060	-20	5	-0.96	37671430	18192	5.51	2080	2130	2040	2700	1460	2080	2070.77	0.46	0	-4158	2216	2147	2061	1992	1906	2182	2027	253	620	500	1370	5	1	50621301	1043	-5.18	3.12	12	0.04	-398.00	661.00	3400	20230216	-39.41	1000	20231010	106.00	2245	-8.24	20240207	1533	34.38	20240125	3400	-39.41	20230216	1000	106.00	20231010	0.14	N	205500	500	253 억		234106	N	N	0	N	00	N
82	20240215	160815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2080	105	2	5.32	678963947	328496	387.91	1999	2130	1975	2565	1383	1975	2066.89	0.37	0	47496	2055	2014	1959	1918	1863	2035	1939	253	590	500	1300	5	1	50621301	1053	-5.23	3.15	12	0.65	-398.00	661.00	3400	20230216	-38.82	1000	20231010	108.00	2245	-7.35	20240207	1533	35.68	20240125	3400	-38.82	20230216	1000	108.00	20231010	0.14	N	205500	500	253 억		186623	N	N	0	N	00	N
83	20240215	150821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2040	65	2	3.29	639391897	309379	365.33	1999	2130	1975	2565	1383	1975	2066.69	0.37	0	50333	2055	2014	1959	1918	1863	2035	1939	253	590	500	1300	5	1	50621301	1033	-5.13	3.09	12	0.61	-398.00	661.00	3400	20230216	-40.00	1000	20231010	104.00	2245	-9.13	20240207	1533	33.07	20240125	3400	-40.00	20230216	1000	104.00	20231010	0.14	N	205500	500	253 억		186623	N	N	0	N	00	N
84	20240215	140816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2095	120	2	6.08	585080382	283054	334.25	1999	2130	1975	2565	1383	1975	2067.03	0.37	0	47287	2055	2014	1959	1918	1863	2035	1939	253	590	500	1300	5	1	50621301	1061	-5.26	3.17	12	0.56	-398.00	661.00	3400	20230216	-38.38	1000	20231010	109.50	2245	-6.68	20240207	1533	36.66	20240125	3400	-38.38	20230216	1000	109.50	20231010	0.14	N	205500	500	253 억		186623	N	N	0	N	00	N
85	20240215	130800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2075	100	2	5.06	552617472	267484	315.86	1999	2130	1975	2565	1383	1975	2065.98	0.37	0	49307	2055	2014	1959	1918	1863	2035	1939	253	590	500	1300	5	1	50621301	1050	-5.21	3.14	12	0.53	-398.00	661.00	3400	20230216	-38.97	1000	20231010	107.50	2245	-7.57	20240207	1533	35.36	20240125	3400	-38.97	20230216	1000	107.50	20231010	0.14	N	205500	500	253 억		186623	N	N	0	N	00	N
86	20240215	120816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2090	115	2	5.82	539073627	260952	308.15	1999	2130	1975	2565	1383	1975	2065.80	0.37	0	49012	2055	2014	1959	1918	1863	2035	1939	253	590	500	1300	5	1	50621301	1058	-5.25	3.16	12	0.52	-398.00	661.00	3400	20230216	-38.53	1000	20231010	109.00	2245	-6.90	20240207	1533	36.33	20240125	3400	-38.53	20230216	1000	109.00	20231010	0.14	N	205500	500	253 억		186623	N	N	0	N	00	N
87	20240215	110811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2085	110	2	5.57	514278612	249090	294.14	1999	2130	1975	2565	1383	1975	2064.63	0.37	0	48486	2055	2014	1959	1918	1863	2035	1939	253	590	500	1300	5	1	50621301	1055	-5.24	3.15	12	0.49	-398.00	661.00	3400	20230216	-38.68	1000	20231010	108.50	2245	-7.13	20240207	1533	36.01	20240125	3400	-38.68	20230216	1000	108.50	20231010	0.14	N	205500	500	253 억		186623	N	N	0	N	00	N
88	20240215	100811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2105	130	2	6.58	452397952	219510	259.21	1999	2130	1975	2565	1383	1975	2060.94	0.37	0	44978	2055	2014	1959	1918	1863	2035	1939	253	590	500	1300	5	1	50621301	1066	-5.29	3.18	12	0.43	-398.00	661.00	3400	20230216	-38.09	1000	20231010	110.50	2245	-6.24	20240207	1533	37.31	20240125	3400	-38.09	20230216	1000	110.50	20231010	0.14	N	205500	500	253 억		186623	N	N	0	N	00	N
89	20240215	090813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2030	55	2	2.78	93255052	46856	55.33	1999	2050	1975	2565	1383	1975	1990.25	0.37	0	14007	2055	2014	1959	1918	1863	2035	1939	253	590	500	1300	5	1	50621301	1028	-5.10	3.07	12	0.09	-398.00	661.00	3400	20230216	-40.29	1000	20231010	103.00	2245	-9.58	20240207	1533	32.42	20240125	3400	-40.29	20230216	1000	103.00	20231010	0.14	N	205500	500	253 억		186623	N	N	0	N	00	N
90	20240214	160807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1975	6	2	0.30	165203163	84684	82.39	1929	2000	1904	2555	1379	1969	1950.82	0.37	0	-496	2053	2011	1946	1904	1839	2032	1925	253	586	500	1290	1	1	50621301	1000	-4.96	2.99	12	0.17	-398.00	661.00	3400	20230216	-41.91	1000	20231010	97.50	2245	-12.03	20240207	1533	28.83	20240125	3400	-41.91	20230216	1000	97.50	20231010	0.15	N	205500	500	253 억		187101	N	N	0	N	00	N
91	20240214	150809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1986	17	2	0.86	158073591	81077	78.88	1929	2000	1904	2555	1379	1969	1949.67	0.37	0	-551	2053	2011	1946	1904	1839	2032	1925	253	586	500	1290	1	1	50621301	1005	-4.99	3.00	12	0.16	-398.00	661.00	3400	20230216	-41.59	1000	20231010	98.60	2245	-11.54	20240207	1533	29.55	20240125	3400	-41.59	20230216	1000	98.60	20231010	0.15	N	205500	500	253 억		187101	N	N	0	N	00	N
92	20240214	140804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1985	16	2	0.81	121697475	62673	60.98	1929	2000	1904	2555	1379	1969	1941.78	0.37	0	-817	2053	2011	1946	1904	1839	2032	1925	253	586	500	1290	1	1	50621301	1005	-4.99	3.00	12	0.12	-398.00	661.00	3400	20230216	-41.62	1000	20231010	98.50	2245	-11.58	20240207	1533	29.48	20240125	3400	-41.62	20230216	1000	98.50	20231010	0.15	N	205500	500	253 억		187101	N	N	0	N	00	N
93	20240214	130807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1939	-30	5	-1.52	89231405	46109	44.86	1929	2000	1904	2555	1379	1969	1935.23	0.37	0	2062	2053	2011	1946	1904	1839	2032	1925	253	586	500	1290	1	1	50621301	982	-4.87	2.93	12	0.09	-398.00	661.00	3400	20230216	-42.97	1000	20231010	93.90	2245	-13.63	20240207	1533	26.48	20240125	3400	-42.97	20230216	1000	93.90	20231010	0.15	N	205500	500	253 억		187101	N	N	0	N	00	N
94	20240214	120801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1943	-26	5	-1.32	85817868	44346	43.15	1929	2000	1904	2555	1379	1969	1935.19	0.37	0	2003	2053	2011	1946	1904	1839	2032	1925	253	586	500	1290	1	1	50621301	984	-4.88	2.94	12	0.09	-398.00	661.00	3400	20230216	-42.85	1000	20231010	94.30	2245	-13.45	20240207	1533	26.74	20240125	3400	-42.85	20230216	1000	94.30	20231010	0.15	N	205500	500	253 억		187101	N	N	0	N	00	N
95	20240214	110807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1938	-31	5	-1.57	69959801	36112	35.13	1929	2000	1904	2555	1379	1969	1937.30	0.37	0	2749	2053	2011	1946	1904	1839	2032	1925	253	586	500	1290	1	1	50621301	981	-4.87	2.93	12	0.07	-398.00	661.00	3400	20230216	-43.00	1000	20231010	93.80	2245	-13.67	20240207	1533	26.42	20240125	3400	-43.00	20230216	1000	93.80	20231010	0.15	N	205500	500	253 억		187101	N	N	0	N	00	N
96	20240214	090757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1945	-24	5	-1.22	4232030	2193	2.13	1929	1950	1924	2555	1379	1969	1929.79	0.37	0	144	2053	2011	1946	1904	1839	2032	1925	253	586	500	1290	1	1	50621301	985	-4.89	2.94	12	0.00	-398.00	661.00	3400	20230216	-42.79	1000	20231010	94.50	2245	-13.36	20240207	1533	26.88	20240125	3400	-42.79	20230216	1000	94.50	20231010	0.15	N	205500	500	253 억		187101	N	N	0	N	00	N
97	20240213	160757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1969	21	2	1.08	198017682	102781	57.88	1930	1988	1881	2530	1364	1948	1926.60	0.39	0	-11313	2097	2022	1916	1841	1735	2060	1879	253	582	500	1280	1	1	50621301	997	-4.95	2.98	12	0.20	-398.00	661.00	3400	20230216	-42.09	1000	20231010	96.90	2245	-12.29	20240207	1533	28.44	20240125	3400	-42.09	20230216	1000	96.90	20231010	0.14	N	205500	500	253 억		197646	N	N	0	N	00	N
98	20240213	150754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1973	25	2	1.28	181264467	94267	53.09	1930	1988	1881	2530	1364	1948	1922.88	0.39	0	-6510	2097	2022	1916	1841	1735	2060	1879	253	582	500	1280	1	1	50621301	999	-4.96	2.98	12	0.19	-398.00	661.00	3400	20230216	-41.97	1000	20231010	97.30	2245	-12.12	20240207	1533	28.70	20240125	3400	-41.97	20230216	1000	97.30	20231010	0.14	N	205500	500	253 억		197646	N	N	0	N	00	N
99	20240213	140803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1924	-24	5	-1.23	129675919	67624	38.08	1930	1988	1881	2530	1364	1948	1917.60	0.39	0	-1247	2097	2022	1916	1841	1735	2060	1879	253	582	500	1280	1	1	50621301	974	-4.83	2.91	12	0.13	-398.00	661.00	3400	20230216	-43.41	1000	20231010	92.40	2245	-14.30	20240207	1533	25.51	20240125	3400	-43.41	20230216	1000	92.40	20231010	0.14	N	205500	500	253 억		197646	N	N	0	N	00	N
100	20240213	130753	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1911	-37	5	-1.90	109129642	56871	32.03	1930	1988	1881	2530	1364	1948	1918.90	0.39	0	173	2097	2022	1916	1841	1735	2060	1879	253	582	500	1280	1	1	50621301	967	-4.80	2.89	12	0.11	-398.00	661.00	3400	20230216	-43.79	1000	20231010	91.10	2245	-14.88	20240207	1533	24.66	20240125	3400	-43.79	20230216	1000	91.10	20231010	0.14	N	205500	500	253 억		197646	N	N	0	N	00	N
101	20240213	120803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1902	-46	5	-2.36	88901801	46253	26.05	1930	1988	1881	2530	1364	1948	1922.08	0.39	0	-1228	2097	2022	1916	1841	1735	2060	1879	253	582	500	1280	1	1	50621301	963	-4.78	2.88	12	0.09	-398.00	661.00	3400	20230216	-44.06	1000	20231010	90.20	2245	-15.28	20240207	1533	24.07	20240125	3400	-44.06	20230216	1000	90.20	20231010	0.14	N	205500	500	253 억		197646	N	N	0	N	00	N
102	20240213	110819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1925	-23	5	-1.18	68455071	35492	19.99	1930	1988	1881	2530	1364	1948	1928.75	0.39	0	-559	2097	2022	1916	1841	1735	2060	1879	253	582	500	1280	1	1	50621301	974	-4.84	2.91	12	0.07	-398.00	661.00	3400	20230216	-43.38	1000	20231010	92.50	2245	-14.25	20240207	1533	25.57	20240125	3400	-43.38	20230216	1000	92.50	20231010	0.14	N	205500	500	253 억		197646	N	N	0	N	00	N
103	20240213	100642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1936	-12	5	-0.62	36502934	18879	10.63	1930	1988	1881	2530	1364	1948	1933.52	0.39	0	-1735	2097	2022	1916	1841	1735	2060	1879	253	582	500	1280	1	1	50621301	980	-4.86	2.93	12	0.04	-398.00	661.00	3400	20230216	-43.06	1000	20231010	93.60	2245	-13.76	20240207	1533	26.29	20240125	3400	-43.06	20230216	1000	93.60	20231010	0.14	N	205500	500	253 억		197646	N	N	0	N	00	N