KissMeData/417180/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	161210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3755	35	2	0.94	770587805	206474	86.45	3660	3785	3660	4835	2605	3720	3731.98	0.94	0	-6709	3886	3802	3681	3597	3476	3845	3640	17	1115	100	2380	5	1	16636999	625	-13.75	3.47	12	1.24	-273.00	1083.00	9810	20230228	-61.72	2715	20231031	38.31	4830	-22.26	20240124	3240	15.90	20240102	9300	-59.62	20230306	2715	38.31	20231031	4.59	N	417180	100	16 억		156420	N	N	0	N	00	N
3	20240229	151217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3755	35	2	0.94	723603480	193955	81.21	3660	3785	3660	4835	2605	3720	3730.78	0.94	0	-6800	3886	3802	3681	3597	3476	3845	3640	17	1115	100	2380	5	1	16636999	625	-13.75	3.47	12	1.17	-273.00	1083.00	9810	20230228	-61.72	2715	20231031	38.31	4830	-22.26	20240124	3240	15.90	20240102	9300	-59.62	20230306	2715	38.31	20231031	4.59	N	417180	100	16 억		156420	N	N	0	N	00	N
4	20240229	141217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3755	35	2	0.94	540502345	145129	60.77	3660	3785	3660	4835	2605	3720	3724.29	0.94	0	-9506	3886	3802	3681	3597	3476	3845	3640	17	1115	100	2380	5	1	16636999	625	-13.75	3.47	12	0.87	-273.00	1083.00	9810	20230228	-61.72	2715	20231031	38.31	4830	-22.26	20240124	3240	15.90	20240102	9300	-59.62	20230306	2715	38.31	20231031	4.59	N	417180	100	16 억		156420	N	N	0	N	00	N
5	20240229	131215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3755	35	2	0.94	507871970	136412	57.12	3660	3785	3660	4835	2605	3720	3723.07	0.94	0	-8703	3886	3802	3681	3597	3476	3845	3640	17	1115	100	2380	5	1	16636999	625	-13.75	3.47	12	0.82	-273.00	1083.00	9810	20230228	-61.72	2715	20231031	38.31	4830	-22.26	20240124	3240	15.90	20240102	9300	-59.62	20230306	2715	38.31	20231031	4.59	N	417180	100	16 억		156420	N	N	0	N	00	N
6	20240229	121214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3725	5	2	0.13	442700510	119011	49.83	3660	3785	3660	4835	2605	3720	3719.83	0.94	0	-8400	3886	3802	3681	3597	3476	3845	3640	17	1115	100	2380	5	1	16636999	620	-13.64	3.44	12	0.72	-273.00	1083.00	9810	20230228	-62.03	2715	20231031	37.20	4830	-22.88	20240124	3240	14.97	20240102	9300	-59.95	20230306	2715	37.20	20231031	4.59	N	417180	100	16 억		156420	N	N	0	N	00	N
7	20240229	111219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	20	2	0.54	341585440	91782	38.43	3660	3785	3660	4835	2605	3720	3721.70	0.94	0	-3786	3886	3802	3681	3597	3476	3845	3640	17	1115	100	2380	5	1	16636999	622	-13.70	3.45	12	0.55	-273.00	1083.00	9810	20230228	-61.88	2715	20231031	37.75	4830	-22.57	20240124	3240	15.43	20240102	9300	-59.78	20230306	2715	37.75	20231031	4.59	N	417180	100	16 억		156420	N	N	0	N	00	N
8	20240229	101220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	0	3	0.00	247642795	66663	27.91	3660	3785	3660	4835	2605	3720	3714.85	0.94	0	-2014	3886	3802	3681	3597	3476	3845	3640	17	1115	100	2380	5	1	16636999	619	-13.63	3.43	12	0.40	-273.00	1083.00	9810	20230228	-62.08	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	9300	-60.00	20230306	2715	37.02	20231031	4.59	N	417180	100	16 억		156420	N	N	0	N	00	N
9	20240229	091217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	-10	5	-0.27	100958495	27426	11.48	3660	3720	3660	4835	2605	3720	3681.12	0.94	0	6794	3886	3802	3681	3597	3476	3845	3640	17	1115	100	2380	5	1	16636999	617	-13.59	3.43	12	0.16	-273.00	1083.00	9810	20230228	-62.18	2715	20231031	36.65	4830	-23.19	20240124	3240	14.51	20240102	9300	-60.11	20230306	2715	36.65	20231031	4.59	N	417180	100	16 억		156420	N	N	0	N	00	N
10	20240228	161106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	55	2	1.50	871736650	236023	93.97	3560	3765	3560	4760	2570	3665	3693.46	1.04	0	-23094	3788	3726	3628	3566	3468	3757	3597	17	1095	100	2340	5	1	16636999	619	-13.63	3.43	12	1.42	-273.00	1083.00	9810	20230228	-62.08	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	9810	-62.08	20230228	2715	37.02	20231031	4.58	N	417180	100	16 억		172951	N	N	0	N	00	N
11	20240228	151104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	85	2	2.32	761046120	206241	82.11	3560	3765	3560	4760	2570	3665	3690.10	1.04	0	-24900	3788	3726	3628	3566	3468	3757	3597	17	1095	100	2340	5	1	16636999	624	-13.74	3.46	12	1.24	-273.00	1083.00	9810	20230228	-61.77	2715	20231031	38.12	4830	-22.36	20240124	3240	15.74	20240102	9810	-61.77	20230228	2715	38.12	20231031	4.58	N	417180	100	16 억		172951	N	N	0	N	00	N
12	20240228	141216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	45	2	1.23	556747770	151562	60.34	3560	3730	3560	4760	2570	3665	3673.41	1.04	0	-25960	3788	3726	3628	3566	3468	3757	3597	17	1095	100	2340	5	1	16636999	617	-13.59	3.43	12	0.91	-273.00	1083.00	9810	20230228	-62.18	2715	20231031	36.65	4830	-23.19	20240124	3240	14.51	20240102	9810	-62.18	20230228	2715	36.65	20231031	4.58	N	417180	100	16 억		172951	N	N	0	N	00	N
13	20240228	131201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3675	10	2	0.27	379386790	103682	41.28	3560	3705	3560	4760	2570	3665	3659.13	1.04	0	-35024	3788	3726	3628	3566	3468	3757	3597	17	1095	100	2340	5	1	16636999	611	-13.46	3.39	12	0.62	-273.00	1083.00	9810	20230228	-62.54	2715	20231031	35.36	4830	-23.91	20240124	3240	13.43	20240102	9810	-62.54	20230228	2715	35.36	20231031	4.58	N	417180	100	16 억		172951	N	N	0	N	00	N
14	20240228	121219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	-20	5	-0.55	327202610	89441	35.61	3560	3705	3560	4760	2570	3665	3658.29	1.04	0	-28283	3788	3726	3628	3566	3468	3757	3597	17	1095	100	2340	5	1	16636999	606	-13.35	3.37	12	0.54	-273.00	1083.00	9810	20230228	-62.84	2715	20231031	34.25	4830	-24.53	20240124	3240	12.50	20240102	9810	-62.84	20230228	2715	34.25	20231031	4.58	N	417180	100	16 억		172951	N	N	0	N	00	N
15	20240228	111134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3665	0	3	0.00	278292435	76066	30.29	3560	3705	3560	4760	2570	3665	3658.55	1.04	0	-22436	3788	3726	3628	3566	3468	3757	3597	17	1095	100	2340	5	1	16636999	610	-13.42	3.38	12	0.46	-273.00	1083.00	9810	20230228	-62.64	2715	20231031	34.99	4830	-24.12	20240124	3240	13.12	20240102	9810	-62.64	20230228	2715	34.99	20231031	4.58	N	417180	100	16 억		172951	N	N	0	N	00	N
16	20240228	101216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	25	2	0.68	158939720	43441	17.30	3560	3705	3560	4760	2570	3665	3658.73	1.04	0	-1968	3788	3726	3628	3566	3468	3757	3597	17	1095	100	2340	5	1	16636999	614	-13.52	3.41	12	0.26	-273.00	1083.00	9810	20230228	-62.39	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	9810	-62.39	20230228	2715	35.91	20231031	4.58	N	417180	100	16 억		172951	N	N	0	N	00	N
17	20240228	091220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3655	-10	5	-0.27	72081375	19869	7.91	3560	3690	3560	4760	2570	3665	3627.52	1.04	0	5188	3788	3726	3628	3566	3468	3757	3597	17	1095	100	2340	5	1	16636999	608	-13.39	3.37	12	0.12	-273.00	1083.00	9810	20230228	-62.74	2715	20231031	34.62	4830	-24.33	20240124	3240	12.81	20240102	9810	-62.74	20230228	2715	34.62	20231031	4.58	N	417180	100	16 억		172951	N	N	0	N	00	N
18	20240227	161214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3665	55	2	1.52	901142805	250111	103.48	3585	3690	3530	4690	2530	3610	3602.86	1.02	0	4656	3756	3682	3646	3572	3536	3665	3555	17	1080	100	2310	5	1	16636999	610	-13.42	3.38	12	1.50	-273.00	1083.00	9810	20230228	-62.64	2715	20231031	34.99	4830	-24.12	20240124	3240	13.12	20240102	9810	-62.64	20230228	2715	34.99	20231031	4.65	N	417180	100	16 억		169238	N	N	0	N	00	N
19	20240227	151215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3655	45	2	1.25	833049455	231505	95.78	3585	3690	3530	4690	2530	3610	3598.41	1.02	0	13154	3756	3682	3646	3572	3536	3665	3555	17	1080	100	2310	5	1	16636999	608	-13.39	3.37	12	1.39	-273.00	1083.00	9810	20230228	-62.74	2715	20231031	34.62	4830	-24.33	20240124	3240	12.81	20240102	9810	-62.74	20230228	2715	34.62	20231031	4.65	N	417180	100	16 억		169238	N	N	0	N	00	N
20	20240227	141212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	0	3	0.00	642955390	179363	74.21	3585	3650	3530	4690	2530	3610	3584.66	1.02	0	23100	3756	3682	3646	3572	3536	3665	3555	17	1080	100	2310	5	1	16636999	601	-13.22	3.33	12	1.08	-273.00	1083.00	9810	20230228	-63.20	2715	20231031	32.97	4830	-25.26	20240124	3240	11.42	20240102	9810	-63.20	20230228	2715	32.97	20231031	4.65	N	417180	100	16 억		169238	N	N	0	N	00	N
21	20240227	131134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	0	3	0.00	586604015	163759	67.75	3585	3650	3530	4690	2530	3610	3582.11	1.02	0	25192	3756	3682	3646	3572	3536	3665	3555	17	1080	100	2310	5	1	16636999	601	-13.22	3.33	12	0.98	-273.00	1083.00	9810	20230228	-63.20	2715	20231031	32.97	4830	-25.26	20240124	3240	11.42	20240102	9810	-63.20	20230228	2715	32.97	20231031	4.65	N	417180	100	16 억		169238	N	N	0	N	00	N
22	20240227	121214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3605	-5	5	-0.14	499912080	139619	57.76	3585	3650	3530	4690	2530	3610	3580.54	1.02	0	21771	3756	3682	3646	3572	3536	3665	3555	17	1080	100	2310	5	1	16636999	600	-13.21	3.33	12	0.84	-273.00	1083.00	9810	20230228	-63.25	2715	20231031	32.78	4830	-25.36	20240124	3240	11.27	20240102	9810	-63.25	20230228	2715	32.78	20231031	4.65	N	417180	100	16 억		169238	N	N	0	N	00	N
23	20240227	111216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	-25	5	-0.69	410443500	114780	47.49	3585	3650	3530	4690	2530	3610	3575.91	1.02	0	15511	3756	3682	3646	3572	3536	3665	3555	17	1080	100	2310	5	1	16636999	596	-13.13	3.31	12	0.69	-273.00	1083.00	9810	20230228	-63.46	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	9810	-63.46	20230228	2715	32.04	20231031	4.65	N	417180	100	16 억		169238	N	N	0	N	00	N
24	20240227	101210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	-20	5	-0.55	326700420	91527	37.87	3585	3650	3530	4690	2530	3610	3569.43	1.02	0	18141	3756	3682	3646	3572	3536	3665	3555	17	1080	100	2310	5	1	16636999	597	-13.15	3.31	12	0.55	-273.00	1083.00	9810	20230228	-63.40	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	9810	-63.40	20230228	2715	32.23	20231031	4.65	N	417180	100	16 억		169238	N	N	0	N	00	N
25	20240227	091214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	-25	5	-0.69	116742675	32535	13.46	3585	3650	3570	4690	2530	3610	3588.20	1.02	0	6248	3756	3682	3646	3572	3536	3665	3555	17	1080	100	2310	5	1	16636999	596	-13.13	3.31	12	0.20	-273.00	1083.00	9810	20230228	-63.46	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	9810	-63.46	20230228	2715	32.04	20231031	4.65	N	417180	100	16 억		169238	N	N	0	N	00	N
26	20240226	161209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	-110	5	-2.96	870720770	238428	106.37	3720	3720	3610	4835	2605	3720	3652.20	0.94	0	13664	3813	3766	3718	3671	3623	3742	3647	17	1115	100	2380	5	1	16636999	601	-13.22	3.33	12	1.43	-273.00	1083.00	9810	20230228	-63.20	2715	20231031	32.97	4830	-25.26	20240124	3240	11.42	20240102	9810	-63.20	20230228	2715	32.97	20231031	4.59	N	417180	100	16 억		155566	N	N	0	N	00	N
27	20240226	151201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	-75	5	-2.02	803642930	219879	98.10	3720	3720	3615	4835	2605	3720	3654.93	0.94	0	10296	3813	3766	3718	3671	3623	3742	3647	17	1115	100	2380	5	1	16636999	606	-13.35	3.37	12	1.32	-273.00	1083.00	9810	20230228	-62.84	2715	20231031	34.25	4830	-24.53	20240124	3240	12.50	20240102	9810	-62.84	20230228	2715	34.25	20231031	4.59	N	417180	100	16 억		155566	N	N	0	N	00	N
28	20240226	141206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	-80	5	-2.15	654308950	178784	79.76	3720	3720	3630	4835	2605	3720	3659.77	0.94	0	19353	3813	3766	3718	3671	3623	3742	3647	17	1115	100	2380	5	1	16636999	606	-13.33	3.36	12	1.07	-273.00	1083.00	9810	20230228	-62.90	2715	20231031	34.07	4830	-24.64	20240124	3240	12.35	20240102	9810	-62.90	20230228	2715	34.07	20231031	4.59	N	417180	100	16 억		155566	N	N	0	N	00	N
29	20240226	131158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	-80	5	-2.15	584161085	159510	71.16	3720	3720	3630	4835	2605	3720	3662.22	0.94	0	21318	3813	3766	3718	3671	3623	3742	3647	17	1115	100	2380	5	1	16636999	606	-13.33	3.36	12	0.96	-273.00	1083.00	9810	20230228	-62.90	2715	20231031	34.07	4830	-24.64	20240124	3240	12.35	20240102	9810	-62.90	20230228	2715	34.07	20231031	4.59	N	417180	100	16 억		155566	N	N	0	N	00	N
30	20240226	121159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	-75	5	-2.02	538369915	146916	65.54	3720	3720	3630	4835	2605	3720	3664.47	0.94	0	19020	3813	3766	3718	3671	3623	3742	3647	17	1115	100	2380	5	1	16636999	606	-13.35	3.37	12	0.88	-273.00	1083.00	9810	20230228	-62.84	2715	20231031	34.25	4830	-24.53	20240124	3240	12.50	20240102	9810	-62.84	20230228	2715	34.25	20231031	4.59	N	417180	100	16 억		155566	N	N	0	N	00	N
31	20240226	111156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	-80	5	-2.15	418804775	114054	50.88	3720	3720	3635	4835	2605	3720	3671.99	0.94	0	16514	3813	3766	3718	3671	3623	3742	3647	17	1115	100	2380	5	1	16636999	606	-13.33	3.36	12	0.69	-273.00	1083.00	9810	20230228	-62.90	2715	20231031	34.07	4830	-24.64	20240124	3240	12.35	20240102	9810	-62.90	20230228	2715	34.07	20231031	4.59	N	417180	100	16 억		155566	N	N	0	N	00	N
32	20240226	101153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	-75	5	-2.02	245992545	66903	29.85	3720	3720	3635	4835	2605	3720	3676.85	0.94	0	-6995	3813	3766	3718	3671	3623	3742	3647	17	1115	100	2380	5	1	16636999	606	-13.35	3.37	12	0.40	-273.00	1083.00	9810	20230228	-62.84	2715	20231031	34.25	4830	-24.53	20240124	3240	12.50	20240102	9810	-62.84	20230228	2715	34.25	20231031	4.59	N	417180	100	16 억		155566	N	N	0	N	00	N
33	20240226	091151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	-30	5	-0.81	39773200	10743	4.79	3720	3720	3685	4835	2605	3720	3702.24	0.94	0	-748	3813	3766	3718	3671	3623	3742	3647	17	1115	100	2380	5	1	16636999	614	-13.52	3.41	12	0.06	-273.00	1083.00	9810	20230228	-62.39	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	9810	-62.39	20230228	2715	35.91	20231031	4.59	N	417180	100	16 억		155566	N	N	0	N	00	N
34	20240223	161153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	-30	5	-0.80	826595280	223097	93.94	3740	3765	3670	4875	2625	3750	3705.00	0.93	0	1577	3833	3791	3753	3711	3673	3772	3692	17	1125	100	2400	5	1	16636999	619	-13.63	3.43	12	1.34	-273.00	1083.00	9810	20230228	-62.08	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	9810	-62.08	20230228	2715	37.02	20231031	4.52	N	417180	100	16 억		153989	N	N	0	N	00	N
35	20240223	151145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	-70	5	-1.87	791617440	213628	89.95	3740	3765	3670	4875	2625	3750	3705.54	0.93	0	1059	3833	3791	3753	3711	3673	3772	3692	17	1125	100	2400	5	1	16636999	612	-13.48	3.40	12	1.28	-273.00	1083.00	9810	20230228	-62.49	2715	20231031	35.54	4830	-23.81	20240124	3240	13.58	20240102	9810	-62.49	20230228	2715	35.54	20231031	4.52	N	417180	100	16 억		153989	N	N	0	N	00	N
36	20240223	141145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	-60	5	-1.60	693766105	187036	78.76	3740	3765	3670	4875	2625	3750	3709.21	0.93	0	401	3833	3791	3753	3711	3673	3772	3692	17	1125	100	2400	5	1	16636999	614	-13.52	3.41	12	1.12	-273.00	1083.00	9810	20230228	-62.39	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	9810	-62.39	20230228	2715	35.91	20231031	4.52	N	417180	100	16 억		153989	N	N	0	N	00	N
37	20240223	131145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	-60	5	-1.60	637210290	171675	72.29	3740	3765	3670	4875	2625	3750	3711.67	0.93	0	351	3833	3791	3753	3711	3673	3772	3692	17	1125	100	2400	5	1	16636999	614	-13.52	3.41	12	1.03	-273.00	1083.00	9810	20230228	-62.39	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	9810	-62.39	20230228	2715	35.91	20231031	4.52	N	417180	100	16 억		153989	N	N	0	N	00	N
38	20240223	121148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	-40	5	-1.07	550970030	148326	62.46	3740	3765	3670	4875	2625	3750	3714.53	0.93	0	12287	3833	3791	3753	3711	3673	3772	3692	17	1125	100	2400	5	1	16636999	617	-13.59	3.43	12	0.89	-273.00	1083.00	9810	20230228	-62.18	2715	20231031	36.65	4830	-23.19	20240124	3240	14.51	20240102	9810	-62.18	20230228	2715	36.65	20231031	4.52	N	417180	100	16 억		153989	N	N	0	N	00	N
39	20240223	111133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	-30	5	-0.80	511372015	137652	57.96	3740	3765	3670	4875	2625	3750	3714.90	0.93	0	14802	3833	3791	3753	3711	3673	3772	3692	17	1125	100	2400	5	1	16636999	619	-13.63	3.43	12	0.83	-273.00	1083.00	9810	20230228	-62.08	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	9810	-62.08	20230228	2715	37.02	20231031	4.52	N	417180	100	16 억		153989	N	N	0	N	00	N
40	20240223	101141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	-20	5	-0.53	441559510	118891	50.06	3740	3765	3670	4875	2625	3750	3713.91	0.93	0	18783	3833	3791	3753	3711	3673	3772	3692	17	1125	100	2400	5	1	16636999	621	-13.66	3.44	12	0.71	-273.00	1083.00	9810	20230228	-61.98	2715	20231031	37.38	4830	-22.77	20240124	3240	15.12	20240102	9810	-61.98	20230228	2715	37.38	20231031	4.52	N	417180	100	16 억		153989	N	N	0	N	00	N
41	20240223	091143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-35	5	-0.93	216320560	58433	24.60	3740	3740	3670	4875	2625	3750	3701.82	0.93	0	20334	3833	3791	3753	3711	3673	3772	3692	17	1125	100	2400	5	1	16636999	618	-13.61	3.43	12	0.35	-273.00	1083.00	9810	20230228	-62.13	2715	20231031	36.83	4830	-23.08	20240124	3240	14.66	20240102	9810	-62.13	20230228	2715	36.83	20231031	4.52	N	417180	100	16 억		153989	N	N	0	N	00	N
42	20240222	161129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	-80	5	-2.09	872100765	232185	30.06	3790	3795	3715	4975	2685	3830	3756.07	0.89	0	6552	4143	3986	3888	3731	3633	3937	3682	17	1145	100	2450	5	1	16636999	624	-13.74	3.46	12	1.40	-273.00	1083.00	9810	20230228	-61.77	2715	20231031	38.12	4830	-22.36	20240124	3240	15.74	20240102	9810	-61.77	20230228	2715	38.12	20231031	3.78	N	417180	100	16 억		147432	N	N	0	N	00	N
43	20240222	151138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	-55	5	-1.44	854763985	227564	29.46	3790	3795	3715	4975	2685	3830	3756.15	0.89	0	6763	4143	3986	3888	3731	3633	3937	3682	17	1145	100	2450	5	1	16636999	628	-13.83	3.49	12	1.37	-273.00	1083.00	9810	20230228	-61.52	2715	20231031	39.04	4830	-21.84	20240124	3240	16.51	20240102	9810	-61.52	20230228	2715	39.04	20231031	3.78	N	417180	100	16 억		147432	N	N	0	N	00	N
44	20240222	141136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3760	-70	5	-1.83	776236855	206621	26.75	3790	3795	3715	4975	2685	3830	3756.81	0.89	0	4262	4143	3986	3888	3731	3633	3937	3682	17	1145	100	2450	5	1	16636999	626	-13.77	3.47	12	1.24	-273.00	1083.00	9810	20230228	-61.67	2715	20231031	38.49	4830	-22.15	20240124	3240	16.05	20240102	9810	-61.67	20230228	2715	38.49	20231031	3.78	N	417180	100	16 억		147432	N	N	0	N	00	N
45	20240222	131120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3765	-65	5	-1.70	666007560	177264	22.95	3790	3795	3715	4975	2685	3830	3757.15	0.89	0	5958	4143	3986	3888	3731	3633	3937	3682	17	1145	100	2450	5	1	16636999	626	-13.79	3.48	12	1.07	-273.00	1083.00	9810	20230228	-61.62	2715	20231031	38.67	4830	-22.05	20240124	3240	16.20	20240102	9810	-61.62	20230228	2715	38.67	20231031	3.78	N	417180	100	16 억		147432	N	N	0	N	00	N
46	20240222	121131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3785	-45	5	-1.17	596766945	158883	20.57	3790	3790	3715	4975	2685	3830	3756.01	0.89	0	12718	4143	3986	3888	3731	3633	3937	3682	17	1145	100	2450	5	1	16636999	630	-13.86	3.49	12	0.95	-273.00	1083.00	9810	20230228	-61.42	2715	20231031	39.41	4830	-21.64	20240124	3240	16.82	20240102	9810	-61.42	20230228	2715	39.41	20231031	3.78	N	417180	100	16 억		147432	N	N	0	N	00	N
47	20240222	111131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3780	-50	5	-1.31	528122275	140682	18.21	3790	3790	3715	4975	2685	3830	3754.01	0.89	0	15978	4143	3986	3888	3731	3633	3937	3682	17	1145	100	2450	5	1	16636999	629	-13.85	3.49	12	0.85	-273.00	1083.00	9810	20230228	-61.47	2715	20231031	39.23	4830	-21.74	20240124	3240	16.67	20240102	9810	-61.47	20230228	2715	39.23	20231031	3.78	N	417180	100	16 억		147432	N	N	0	N	00	N
48	20240222	101121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	-100	5	-2.61	410300670	109332	14.15	3790	3790	3715	4975	2685	3830	3752.79	0.89	0	7512	4143	3986	3888	3731	3633	3937	3682	17	1145	100	2450	5	1	16636999	621	-13.66	3.44	12	0.66	-273.00	1083.00	9810	20230228	-61.98	2715	20231031	37.38	4830	-22.77	20240124	3240	15.12	20240102	9810	-61.98	20230228	2715	37.38	20231031	3.78	N	417180	100	16 억		147432	N	N	0	N	00	N
49	20240222	091140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3765	-65	5	-1.70	119671720	31781	4.11	3790	3790	3720	4975	2685	3830	3765.51	0.89	0	1482	4143	3986	3888	3731	3633	3937	3682	17	1145	100	2450	5	1	16636999	626	-13.79	3.48	12	0.19	-273.00	1083.00	9810	20230228	-61.62	2715	20231031	38.67	4830	-22.05	20240124	3240	16.20	20240102	9810	-61.62	20230228	2715	38.67	20231031	3.78	N	417180	100	16 억		147432	N	N	0	N	00	N
50	20240221	161125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3830	-165	5	-4.13	2986327670	768277	11.14	3995	4045	3790	5190	2800	3995	3886.00	0.10	0	130048	4551	4272	4111	3832	3671	4192	3752	17	1195	100	2550	5	1	16636999	637	-14.03	3.54	12	4.62	-273.00	1083.00	9810	20230228	-60.96	2715	20231031	41.07	4830	-20.70	20240124	3240	18.21	20240102	9810	-60.96	20230228	2715	41.07	20231031	4.03	N	417180	100	16 억		17274	N	N	0	N	00	N
51	20240221	151117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3810	-185	5	-4.63	2922025105	751437	10.90	3995	4045	3790	5190	2800	3995	3887.37	0.10	0	127453	4551	4272	4111	3832	3671	4192	3752	17	1195	100	2550	5	1	16636999	634	-13.96	3.52	12	4.52	-273.00	1083.00	9810	20230228	-61.16	2715	20231031	40.33	4830	-21.12	20240124	3240	17.59	20240102	9810	-61.16	20230228	2715	40.33	20231031	4.03	N	417180	100	16 억		17274	N	N	0	N	00	N
52	20240221	141114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3835	-160	5	-4.01	2380042630	609024	8.83	3995	4045	3805	5190	2800	3995	3906.74	0.10	0	65714	4551	4272	4111	3832	3671	4192	3752	17	1195	100	2550	5	1	16636999	638	-14.05	3.54	12	3.66	-273.00	1083.00	9810	20230228	-60.91	2715	20231031	41.25	4830	-20.60	20240124	3240	18.36	20240102	9810	-60.91	20230228	2715	41.25	20231031	4.03	N	417180	100	16 억		17274	N	N	0	N	00	N
53	20240221	131115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3850	-145	5	-3.63	2282580680	583627	8.46	3995	4045	3805	5190	2800	3995	3909.79	0.10	0	62165	4551	4272	4111	3832	3671	4192	3752	17	1195	100	2550	5	1	16636999	641	-14.10	3.55	12	3.51	-273.00	1083.00	9810	20230228	-60.75	2715	20231031	41.80	4830	-20.29	20240124	3240	18.83	20240102	9810	-60.75	20230228	2715	41.80	20231031	4.03	N	417180	100	16 억		17274	N	N	0	N	00	N
54	20240221	121119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3865	-130	5	-3.25	1836994735	467519	6.78	3995	4045	3855	5190	2800	3995	3928.03	0.10	0	39701	4551	4272	4111	3832	3671	4192	3752	17	1195	100	2550	5	1	16636999	643	-14.16	3.57	12	2.81	-273.00	1083.00	9810	20230228	-60.60	2715	20231031	42.36	4830	-19.98	20240124	3240	19.29	20240102	9810	-60.60	20230228	2715	42.36	20231031	4.03	N	417180	100	16 억		17274	N	N	0	N	00	N
55	20240221	111124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3885	-110	5	-2.75	1566731825	397711	5.77	3995	4045	3865	5190	2800	3995	3938.17	0.10	0	32088	4551	4272	4111	3832	3671	4192	3752	17	1195	100	2550	5	1	16636999	646	-14.23	3.59	12	2.39	-273.00	1083.00	9810	20230228	-60.40	2715	20231031	43.09	4830	-19.57	20240124	3240	19.91	20240102	9810	-60.40	20230228	2715	43.09	20231031	4.03	N	417180	100	16 억		17274	N	N	0	N	00	N
56	20240221	101113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3905	-90	5	-2.25	1330137770	337011	4.89	3995	4045	3865	5190	2800	3995	3945.63	0.10	0	37582	4551	4272	4111	3832	3671	4192	3752	17	1195	100	2550	5	1	16636999	650	-14.30	3.61	12	2.03	-273.00	1083.00	9810	20230228	-60.19	2715	20231031	43.83	4830	-19.15	20240124	3240	20.52	20240102	9810	-60.19	20230228	2715	43.83	20231031	4.03	N	417180	100	16 억		17274	N	N	0	N	00	N
57	20240221	091117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4030	35	2	0.88	258800720	64546	0.94	3995	4045	3990	5190	2800	3995	4011.74	0.10	0	-4849	4551	4272	4111	3832	3671	4192	3752	17	1195	100	2550	5	1	16636999	670	-14.76	3.72	12	0.39	-273.00	1083.00	9810	20230228	-58.92	2715	20231031	48.43	4830	-16.56	20240124	3240	24.38	20240102	9810	-58.92	20230228	2715	48.43	20231031	4.03	N	417180	100	16 억		17274	N	N	0	N	00	N
58	20240220	161110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3995	45	2	1.14	28635566415	6880842	584.60	4035	4390	3950	5130	2765	3950	4161.71	0.62	0	-84034	4096	4022	3876	3802	3656	4060	3840	17	1180	100	2520	5	1	16636999	665	-14.63	3.69	12	41.36	-273.00	1083.00	9810	20230228	-59.28	2715	20231031	47.15	4830	-17.29	20240124	3240	23.30	20240102	9810	-59.28	20230228	2715	47.15	20231031	3.93	N	417180	100	16 억		102519	N	N	0	N	00	N
59	20240220	151107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4010	60	2	1.52	28393741310	6820527	579.47	4035	4390	3950	5130	2765	3950	4162.98	0.62	0	-85337	4096	4022	3876	3802	3656	4060	3840	17	1180	100	2520	5	1	16636999	667	-14.69	3.70	12	41.00	-273.00	1083.00	9810	20230228	-59.12	2715	20231031	47.70	4830	-16.98	20240124	3240	23.77	20240102	9810	-59.12	20230228	2715	47.70	20231031	3.93	N	417180	100	16 억		102519	N	N	0	N	00	N
60	20240220	141102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3995	45	2	1.14	27802357000	6673110	566.95	4035	4390	3950	5130	2765	3950	4166.33	0.62	0	-84006	4096	4022	3876	3802	3656	4060	3840	17	1180	100	2520	5	1	16636999	665	-14.63	3.69	12	40.11	-273.00	1083.00	9810	20230228	-59.28	2715	20231031	47.15	4830	-17.29	20240124	3240	23.30	20240102	9810	-59.28	20230228	2715	47.15	20231031	3.93	N	417180	100	16 억		102519	N	N	0	N	00	N
61	20240220	131109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4110	160	2	4.05	26267245100	6296416	534.94	4035	4390	3950	5130	2765	3950	4171.78	0.62	0	-98711	4096	4022	3876	3802	3656	4060	3840	17	1180	100	2520	5	1	16636999	684	-15.05	3.80	12	37.85	-273.00	1083.00	9810	20230228	-58.10	2715	20231031	51.38	4830	-14.91	20240124	3240	26.85	20240102	9810	-58.10	20230228	2715	51.38	20231031	3.93	N	417180	100	16 억		102519	N	N	0	N	00	N
62	20240220	121058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4060	110	2	2.78	24142695700	5785016	491.49	4035	4390	3950	5130	2765	3950	4173.32	0.62	0	-99281	4096	4022	3876	3802	3656	4060	3840	17	1180	100	2520	5	1	16636999	675	-14.87	3.75	12	34.77	-273.00	1083.00	9810	20230228	-58.61	2715	20231031	49.54	4830	-15.94	20240124	3240	25.31	20240102	9810	-58.61	20230228	2715	49.54	20231031	3.93	N	417180	100	16 억		102519	N	N	0	N	00	N
63	20240220	111103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4015	65	2	1.65	21801892605	5211526	442.77	4035	4390	3950	5130	2765	3950	4183.40	0.62	0	-97798	4096	4022	3876	3802	3656	4060	3840	17	1180	100	2520	5	1	16636999	668	-14.71	3.71	12	31.32	-273.00	1083.00	9810	20230228	-59.07	2715	20231031	47.88	4830	-16.87	20240124	3240	23.92	20240102	9810	-59.07	20230228	2715	47.88	20231031	3.93	N	417180	100	16 억		102519	N	N	0	N	00	N
64	20240220	101057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4235	285	2	7.22	8639457150	2101004	178.50	4035	4255	3950	5130	2765	3950	4112.06	0.62	0	-80311	4096	4022	3876	3802	3656	4060	3840	17	1180	100	2520	5	1	16636999	705	-15.51	3.91	12	12.63	-273.00	1083.00	9810	20230228	-56.83	2715	20231031	55.99	4830	-12.32	20240124	3240	30.71	20240102	9810	-56.83	20230228	2715	55.99	20231031	3.93	N	417180	100	16 억		102519	N	N	0	N	00	N
65	20240220	091117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3970	20	2	0.51	2190219910	545013	46.30	4035	4065	3965	5130	2765	3950	4018.66	0.62	0	-85636	4096	4022	3876	3802	3656	4060	3840	17	1180	100	2520	5	1	16636999	660	-14.54	3.67	12	3.28	-273.00	1083.00	9810	20230228	-59.53	2715	20231031	46.22	4830	-17.81	20240124	3240	22.53	20240102	9810	-59.53	20230228	2715	46.22	20231031	3.93	N	417180	100	16 억		102519	N	N	0	N	00	N
66	20240219	161111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3950	230	2	6.18	4091557790	1057449	344.71	3730	3950	3730	4835	2605	3720	3868.43	0.29	0	54203	3836	3777	3721	3662	3606	3750	3635	17	1115	100	2380	5	1	16636999	657	-14.47	3.65	12	6.36	-273.00	1083.00	9810	20230228	-59.73	2715	20231031	45.49	4830	-18.22	20240124	3240	21.91	20240102	9810	-59.73	20230228	2715	45.49	20231031	3.75	N	417180	100	16 억		48812	N	Y	0	N	00	N
67	20240219	151114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3915	195	2	5.24	3607607010	934598	304.66	3730	3950	3730	4835	2605	3720	3860.12	0.29	0	60966	3836	3777	3721	3662	3606	3750	3635	17	1115	100	2380	5	1	16636999	651	-14.34	3.61	12	5.62	-273.00	1083.00	9810	20230228	-60.09	2715	20231031	44.20	4830	-18.94	20240124	3240	20.83	20240102	9810	-60.09	20230228	2715	44.20	20231031	3.75	N	417180	100	16 억		48812	N	N	0	N	00	N
68	20240219	141114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3895	175	2	4.70	3045026305	790352	257.64	3730	3950	3730	4835	2605	3720	3852.81	0.29	0	49357	3836	3777	3721	3662	3606	3750	3635	17	1115	100	2380	5	1	16636999	648	-14.27	3.60	12	4.75	-273.00	1083.00	9810	20230228	-60.30	2715	20231031	43.46	4830	-19.36	20240124	3240	20.22	20240102	9810	-60.30	20230228	2715	43.46	20231031	3.75	N	417180	100	16 억		48812	N	N	0	N	00	N
69	20240219	131112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3860	140	2	3.76	2740948345	711637	231.98	3730	3950	3730	4835	2605	3720	3851.68	0.29	0	58404	3836	3777	3721	3662	3606	3750	3635	17	1115	100	2380	5	1	16636999	642	-14.14	3.56	12	4.28	-273.00	1083.00	9810	20230228	-60.65	2715	20231031	42.17	4830	-20.08	20240124	3240	19.14	20240102	9810	-60.65	20230228	2715	42.17	20231031	3.75	N	417180	100	16 억		48812	N	N	0	N	00	N
70	20240219	121110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3885	165	2	4.44	2410730735	626368	204.19	3730	3950	3730	4835	2605	3720	3848.82	0.29	0	70634	3836	3777	3721	3662	3606	3750	3635	17	1115	100	2380	5	1	16636999	646	-14.23	3.59	12	3.76	-273.00	1083.00	9810	20230228	-60.40	2715	20231031	43.09	4830	-19.57	20240124	3240	19.91	20240102	9810	-60.40	20230228	2715	43.09	20231031	3.75	N	417180	100	16 억		48812	N	N	0	N	00	N
71	20240219	111106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3845	125	2	3.36	2029987760	527899	172.09	3730	3950	3730	4835	2605	3720	3845.50	0.29	0	49216	3836	3777	3721	3662	3606	3750	3635	17	1115	100	2380	5	1	16636999	640	-14.08	3.55	12	3.17	-273.00	1083.00	9810	20230228	-60.81	2715	20231031	41.62	4830	-20.39	20240124	3240	18.67	20240102	9810	-60.81	20230228	2715	41.62	20231031	3.75	N	417180	100	16 억		48812	N	N	0	N	00	N
72	20240219	101102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3820	100	2	2.69	1815860125	472020	153.87	3730	3950	3730	4835	2605	3720	3847.10	0.29	0	48966	3836	3777	3721	3662	3606	3750	3635	17	1115	100	2380	5	1	16636999	636	-13.99	3.53	12	2.84	-273.00	1083.00	9810	20230228	-61.06	2715	20231031	40.70	4830	-20.91	20240124	3240	17.90	20240102	9810	-61.06	20230228	2715	40.70	20231031	3.75	N	417180	100	16 억		48812	N	N	0	N	00	N
73	20240219	091105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3885	165	2	4.44	795335155	206033	67.16	3730	3950	3730	4835	2605	3720	3860.49	0.29	0	27989	3836	3777	3721	3662	3606	3750	3635	17	1115	100	2380	5	1	16636999	646	-14.23	3.59	12	1.24	-273.00	1083.00	9810	20230228	-60.40	2715	20231031	43.09	4830	-19.57	20240124	3240	19.91	20240102	9810	-60.40	20230228	2715	43.09	20231031	3.75	N	417180	100	16 억		48812	N	N	0	N	00	N
74	20240216	161054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	-20	5	-0.53	1124021840	303681	34.75	3780	3780	3665	4860	2620	3740	3701.28	0.17	0	20480	3886	3812	3701	3627	3516	3850	3665	17	1120	100	2390	5	1	16636999	619	-13.63	3.43	12	1.83	-273.00	1083.00	9810	20230228	-62.08	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	9810	-62.08	20230228	2715	37.02	20231031	3.43	N	417180	100	16 억		28332	N	N	0	N	00	N
75	20240216	151104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-25	5	-0.67	1087488805	293845	33.62	3780	3780	3665	4860	2620	3740	3700.89	0.17	0	20328	3886	3812	3701	3627	3516	3850	3665	17	1120	100	2390	5	1	16636999	618	-13.61	3.43	12	1.77	-273.00	1083.00	9810	20230228	-62.13	2715	20231031	36.83	4830	-23.08	20240124	3240	14.66	20240102	9810	-62.13	20230228	2715	36.83	20231031	3.43	N	417180	100	16 억		28332	N	N	0	N	00	N
76	20240216	141108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	-5	5	-0.13	1006808790	272210	31.15	3780	3780	3665	4860	2620	3740	3698.65	0.17	0	24595	3886	3812	3701	3627	3516	3850	3665	17	1120	100	2390	5	1	16636999	621	-13.68	3.45	12	1.64	-273.00	1083.00	9810	20230228	-61.93	2715	20231031	37.57	4830	-22.67	20240124	3240	15.28	20240102	9810	-61.93	20230228	2715	37.57	20231031	3.43	N	417180	100	16 억		28332	N	N	0	N	00	N
77	20240216	131100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	-50	5	-1.34	878773960	237848	27.22	3780	3780	3665	4860	2620	3740	3694.69	0.17	0	24763	3886	3812	3701	3627	3516	3850	3665	17	1120	100	2390	5	1	16636999	614	-13.52	3.41	12	1.43	-273.00	1083.00	9810	20230228	-62.39	2715	20231031	35.91	4830	-23.60	20240124	3240	13.89	20240102	9810	-62.39	20230228	2715	35.91	20231031	3.43	N	417180	100	16 억		28332	N	N	0	N	00	N
78	20240216	121106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3675	-65	5	-1.74	731549710	197772	22.63	3780	3780	3670	4860	2620	3740	3698.95	0.17	0	19492	3886	3812	3701	3627	3516	3850	3665	17	1120	100	2390	5	1	16636999	611	-13.46	3.39	12	1.19	-273.00	1083.00	9810	20230228	-62.54	2715	20231031	35.36	4830	-23.91	20240124	3240	13.43	20240102	9810	-62.54	20230228	2715	35.36	20231031	3.43	N	417180	100	16 억		28332	N	N	0	N	00	N
79	20240216	111111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3685	-55	5	-1.47	616490825	166534	19.06	3780	3780	3670	4860	2620	3740	3701.89	0.17	0	18278	3886	3812	3701	3627	3516	3850	3665	17	1120	100	2390	5	1	16636999	613	-13.50	3.40	12	1.00	-273.00	1083.00	9810	20230228	-62.44	2715	20231031	35.73	4830	-23.71	20240124	3240	13.73	20240102	9810	-62.44	20230228	2715	35.73	20231031	3.43	N	417180	100	16 억		28332	N	N	0	N	00	N
80	20240216	091059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	-30	5	-0.80	150662335	40325	4.61	3780	3780	3700	4860	2620	3740	3736.20	0.17	0	-6182	3886	3812	3701	3627	3516	3850	3665	17	1120	100	2390	5	1	16636999	617	-13.59	3.43	12	0.24	-273.00	1083.00	9810	20230228	-62.18	2715	20231031	36.65	4830	-23.19	20240124	3240	14.51	20240102	9810	-62.18	20230228	2715	36.65	20231031	3.43	N	417180	100	16 억		28332	N	N	0	N	00	N
81	20240215	161054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	115	2	3.17	3217881275	867466	19.12	3635	3775	3590	4710	2540	3625	3709.48	0.22	0	-6063	4401	4012	3686	3297	2971	4207	3492	17	1085	100	2320	5	1	16636999	622	-13.70	3.45	12	5.21	-273.00	1083.00	9810	20230228	-61.88	2715	20231031	37.75	4830	-22.57	20240124	3240	15.43	20240102	9810	-61.88	20230228	2715	37.75	20231031	3.54	N	417180	100	16 억		36534	N	N	0	N	00	N
82	20240215	151101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	95	2	2.62	3101828705	836362	18.43	3635	3775	3590	4710	2540	3625	3708.72	0.22	0	-1608	4401	4012	3686	3297	2971	4207	3492	17	1085	100	2320	5	1	16636999	619	-13.63	3.43	12	5.03	-273.00	1083.00	9810	20230228	-62.08	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	9810	-62.08	20230228	2715	37.02	20231031	3.54	N	417180	100	16 억		36534	N	N	0	N	00	N
83	20240215	141053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	115	2	3.17	2819680915	760578	16.76	3635	3775	3590	4710	2540	3625	3707.29	0.22	0	11394	4401	4012	3686	3297	2971	4207	3492	17	1085	100	2320	5	1	16636999	622	-13.70	3.45	12	4.57	-273.00	1083.00	9810	20230228	-61.88	2715	20231031	37.75	4830	-22.57	20240124	3240	15.43	20240102	9810	-61.88	20230228	2715	37.75	20231031	3.54	N	417180	100	16 억		36534	N	N	0	N	00	N
84	20240215	131019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	95	2	2.62	2440428360	658930	14.52	3635	3775	3590	4710	2540	3625	3703.63	0.22	0	15135	4401	4012	3686	3297	2971	4207	3492	17	1085	100	2320	5	1	16636999	619	-13.63	3.43	12	3.96	-273.00	1083.00	9810	20230228	-62.08	2715	20231031	37.02	4830	-22.98	20240124	3240	14.81	20240102	9810	-62.08	20230228	2715	37.02	20231031	3.54	N	417180	100	16 억		36534	N	N	0	N	00	N
85	20240215	121054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	90	2	2.48	2264987525	611698	13.48	3635	3775	3590	4710	2540	3625	3702.79	0.22	0	23411	4401	4012	3686	3297	2971	4207	3492	17	1085	100	2320	5	1	16636999	618	-13.61	3.43	12	3.68	-273.00	1083.00	9810	20230228	-62.13	2715	20231031	36.83	4830	-23.08	20240124	3240	14.66	20240102	9810	-62.13	20230228	2715	36.83	20231031	3.54	N	417180	100	16 억		36534	N	N	0	N	00	N
86	20240215	111045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	115	2	3.17	2095604470	566248	12.48	3635	3775	3590	4710	2540	3625	3700.87	0.22	0	20877	4401	4012	3686	3297	2971	4207	3492	17	1085	100	2320	5	1	16636999	622	-13.70	3.45	12	3.40	-273.00	1083.00	9810	20230228	-61.88	2715	20231031	37.75	4830	-22.57	20240124	3240	15.43	20240102	9810	-61.88	20230228	2715	37.75	20231031	3.54	N	417180	100	16 억		36534	N	N	0	N	00	N
87	20240215	091050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	-15	5	-0.41	278846705	76926	1.70	3635	3650	3590	4710	2540	3625	3624.87	0.22	0	14227	4401	4012	3686	3297	2971	4207	3492	17	1085	100	2320	5	1	16636999	601	-13.22	3.33	12	0.46	-273.00	1083.00	9810	20230228	-63.20	2715	20231031	32.97	4830	-25.26	20240124	3240	11.42	20240102	9810	-63.20	20230228	2715	32.97	20231031	3.54	N	417180	100	16 억		36534	N	N	0	N	00	N
88	20240214	161041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3625	165	2	4.77	17260688235	4526074	3710.50	3425	4075	3360	4495	2425	3460	3813.76	0.64	0	-71450	3520	3490	3435	3405	3350	3505	3420	17	1035	100	2210	5	1	16636999	603	-13.28	3.35	12	27.20	-273.00	1083.00	10200	20230208	-64.46	2715	20231031	33.52	4830	-24.95	20240124	3240	11.88	20240102	9810	-63.05	20230228	2715	33.52	20231031	3.64	N	417180	100	16 억		106648	N	N	0	N	00	N
89	20240214	151045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3615	155	2	4.48	17120393030	4487349	3678.76	3425	4075	3360	4495	2425	3460	3815.26	0.64	0	-73387	3520	3490	3435	3405	3350	3505	3420	17	1035	100	2210	5	1	16636999	601	-13.24	3.34	12	26.97	-273.00	1083.00	10200	20230208	-64.56	2715	20231031	33.15	4830	-25.16	20240124	3240	11.57	20240102	9810	-63.15	20230228	2715	33.15	20231031	3.64	N	417180	100	16 억		106648	N	N	0	N	00	N
90	20240214	141039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	175	2	5.06	16826786400	4406142	3612.18	3425	4075	3360	4495	2425	3460	3818.94	0.64	0	-79617	3520	3490	3435	3405	3350	3505	3420	17	1035	100	2210	5	1	16636999	605	-13.32	3.36	12	26.48	-273.00	1083.00	10200	20230208	-64.36	2715	20231031	33.89	4830	-24.74	20240124	3240	12.19	20240102	9810	-62.95	20230228	2715	33.89	20231031	3.64	N	417180	100	16 억		106648	N	N	0	N	00	N
91	20240214	131043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	150	2	4.34	16604887285	4344837	3561.93	3425	4075	3360	4495	2425	3460	3821.75	0.64	0	-99177	3520	3490	3435	3405	3350	3505	3420	17	1035	100	2210	5	1	16636999	601	-13.22	3.33	12	26.12	-273.00	1083.00	10200	20230208	-64.61	2715	20231031	32.97	4830	-25.26	20240124	3240	11.42	20240102	9810	-63.20	20230228	2715	32.97	20231031	3.64	N	417180	100	16 억		106648	N	N	0	N	00	N
92	20240214	121033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	185	2	5.35	16375770735	4281563	3510.05	3425	4075	3360	4495	2425	3460	3824.72	0.64	0	-100772	3520	3490	3435	3405	3350	3505	3420	17	1035	100	2210	5	1	16636999	606	-13.35	3.37	12	25.74	-273.00	1083.00	10200	20230208	-64.26	2715	20231031	34.25	4830	-24.53	20240124	3240	12.50	20240102	9810	-62.84	20230228	2715	34.25	20231031	3.64	N	417180	100	16 억		106648	N	N	0	N	00	N
93	20240214	111039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3620	160	2	4.62	16094201295	4203907	3446.39	3425	4075	3360	4495	2425	3460	3828.39	0.64	0	-96858	3520	3490	3435	3405	3350	3505	3420	17	1035	100	2210	5	1	16636999	602	-13.26	3.34	12	25.27	-273.00	1083.00	10200	20230208	-64.51	2715	20231031	33.33	4830	-25.05	20240124	3240	11.73	20240102	9810	-63.10	20230228	2715	33.33	20231031	3.64	N	417180	100	16 억		106648	N	N	0	N	00	N
94	20240214	091031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3545	85	2	2.46	286500950	82120	67.32	3425	3570	3360	4495	2425	3460	3488.81	0.64	0	-10305	3520	3490	3435	3405	3350	3505	3420	17	1035	100	2210	5	1	16636999	590	-12.99	3.27	12	0.49	-273.00	1083.00	10200	20230208	-65.25	2715	20231031	30.57	4830	-26.60	20240124	3240	9.41	20240102	9810	-63.86	20230228	2715	30.57	20231031	3.64	N	417180	100	16 억		106648	N	N	0	N	00	N
95	20240213	161028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3460	35	2	1.02	412181615	120335	59.47	3425	3465	3380	4450	2400	3425	3425.21	0.62	0	3618	3518	3471	3398	3351	3278	3495	3375	17	1025	100	2190	5	1	16636999	576	-12.67	3.19	12	0.72	-273.00	1083.00	10370	20230207	-66.63	2715	20231031	27.44	4830	-28.36	20240124	3240	6.79	20240102	9810	-64.73	20230228	2715	27.44	20231031	3.58	N	417180	100	16 억		103023	N	N	0	N	00	N
96	20240213	151028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	30	2	0.88	380552265	111192	54.95	3425	3460	3380	4450	2400	3425	3422.48	0.62	0	5423	3518	3471	3398	3351	3278	3495	3375	17	1025	100	2190	5	1	16636999	575	-12.66	3.19	12	0.67	-273.00	1083.00	10370	20230207	-66.68	2715	20231031	27.26	4830	-28.47	20240124	3240	6.64	20240102	9810	-64.78	20230228	2715	27.26	20231031	3.58	N	417180	100	16 억		103023	N	N	0	N	00	N
97	20240213	141037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	10	2	0.29	325998145	95345	47.12	3425	3460	3380	4450	2400	3425	3419.14	0.62	0	9556	3518	3471	3398	3351	3278	3495	3375	17	1025	100	2190	5	1	16636999	571	-12.58	3.17	12	0.57	-273.00	1083.00	10370	20230207	-66.88	2715	20231031	26.52	4830	-28.88	20240124	3240	6.02	20240102	9810	-64.98	20230228	2715	26.52	20231031	3.58	N	417180	100	16 억		103023	N	N	0	N	00	N
98	20240213	131022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	20	2	0.58	264041735	77263	38.19	3425	3460	3380	4450	2400	3425	3417.44	0.62	0	8724	3518	3471	3398	3351	3278	3495	3375	17	1025	100	2190	5	1	16636999	573	-12.62	3.18	12	0.46	-273.00	1083.00	10370	20230207	-66.78	2715	20231031	26.89	4830	-28.67	20240124	3240	6.33	20240102	9810	-64.88	20230228	2715	26.89	20231031	3.58	N	417180	100	16 억		103023	N	N	0	N	00	N
99	20240213	121035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	5	2	0.15	229404605	67201	33.21	3425	3440	3380	4450	2400	3425	3413.71	0.62	0	8528	3518	3471	3398	3351	3278	3495	3375	17	1025	100	2190	5	1	16636999	571	-12.56	3.17	12	0.40	-273.00	1083.00	10370	20230207	-66.92	2715	20231031	26.34	4830	-28.99	20240124	3240	5.86	20240102	9810	-65.04	20230228	2715	26.34	20231031	3.58	N	417180	100	16 억		103023	N	N	0	N	00	N
100	20240213	111100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	-25	5	-0.73	196872890	57695	28.51	3425	3440	3380	4450	2400	3425	3412.30	0.62	0	5349	3518	3471	3398	3351	3278	3495	3375	17	1025	100	2190	5	1	16636999	566	-12.45	3.14	12	0.35	-273.00	1083.00	10370	20230207	-67.21	2715	20231031	25.23	4830	-29.61	20240124	3240	4.94	20240102	9810	-65.34	20230228	2715	25.23	20231031	3.58	N	417180	100	16 억		103023	N	N	0	N	00	N
101	20240213	100927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	-5	5	-0.15	115876350	33935	16.77	3425	3440	3380	4450	2400	3425	3414.66	0.62	0	4902	3518	3471	3398	3351	3278	3495	3375	17	1025	100	2190	5	1	16636999	569	-12.53	3.16	12	0.20	-273.00	1083.00	10370	20230207	-67.02	2715	20231031	25.97	4830	-29.19	20240124	3240	5.56	20240102	9810	-65.14	20230228	2715	25.97	20231031	3.58	N	417180	100	16 억		103023	N	N	0	N	00	N