KissMeData/058630/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	160537	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5880	-40	5	-0.68	530738390	90573	149.90	5900	5910	5820	7690	4150	5920	5859.76	13.29	0	11938	5993	5956	5903	5866	5813	5975	5885	98	1770	500	4380	10	1	19543877	1149	5.07	1.20	12	0.46	1159.00	4913.00	9740	20230418	-39.63	5780	20240227	1.73	6420	-8.41	20240111	5780	1.73	20240227	9740	-39.63	20230418	5780	1.73	20240227	6.10	N	058630	500	97 억		2596871	N	N	0	N	00	N
3	20240229	150539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5870	-50	5	-0.84	503169660	85876	142.12	5900	5910	5820	7690	4150	5920	5859.25	13.29	0	11970	5993	5956	5903	5866	5813	5975	5885	98	1770	500	4380	10	1	19543877	1147	5.06	1.19	12	0.44	1159.00	4913.00	9740	20230418	-39.73	5780	20240227	1.56	6420	-8.57	20240111	5780	1.56	20240227	9740	-39.73	20230418	5780	1.56	20240227	6.10	N	058630	500	97 억		2596871	N	N	0	N	00	N
4	20240229	140539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5880	-40	5	-0.68	437584490	74679	123.59	5900	5910	5820	7690	4150	5920	5859.53	13.29	0	10238	5993	5956	5903	5866	5813	5975	5885	98	1770	500	4380	10	1	19543877	1149	5.07	1.20	12	0.38	1159.00	4913.00	9740	20230418	-39.63	5780	20240227	1.73	6420	-8.41	20240111	5780	1.73	20240227	9740	-39.63	20230418	5780	1.73	20240227	6.10	N	058630	500	97 억		2596871	N	N	0	N	00	N
5	20240229	130540	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5910	-10	5	-0.17	340571820	58149	96.24	5900	5910	5820	7690	4150	5920	5856.87	13.29	0	6805	5993	5956	5903	5866	5813	5975	5885	98	1770	500	4380	10	1	19543877	1155	5.10	1.20	12	0.30	1159.00	4913.00	9740	20230418	-39.32	5780	20240227	2.25	6420	-7.94	20240111	5780	2.25	20240227	9740	-39.32	20230418	5780	2.25	20240227	6.10	N	058630	500	97 억		2596871	N	N	0	N	00	N
6	20240229	120538	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5860	-60	5	-1.01	254564190	43492	71.98	5900	5910	5820	7690	4150	5920	5853.11	13.29	0	1860	5993	5956	5903	5866	5813	5975	5885	98	1770	500	4380	10	1	19543877	1145	5.06	1.19	12	0.22	1159.00	4913.00	9740	20230418	-39.84	5780	20240227	1.38	6420	-8.72	20240111	5780	1.38	20240227	9740	-39.84	20230418	5780	1.38	20240227	6.10	N	058630	500	97 억		2596871	N	N	0	N	00	N
7	20240229	110540	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5870	-50	5	-0.84	171236600	29261	48.43	5900	5910	5820	7690	4150	5920	5852.02	13.29	0	-5092	5993	5956	5903	5866	5813	5975	5885	98	1770	500	4380	10	1	19543877	1147	5.06	1.19	12	0.15	1159.00	4913.00	9740	20230418	-39.73	5780	20240227	1.56	6420	-8.57	20240111	5780	1.56	20240227	9740	-39.73	20230418	5780	1.56	20240227	6.10	N	058630	500	97 억		2596871	N	N	0	N	00	N
8	20240229	100539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5860	-60	5	-1.01	82974490	14166	23.44	5900	5910	5830	7690	4150	5920	5857.26	13.29	0	-6686	5993	5956	5903	5866	5813	5975	5885	98	1770	500	4380	10	1	19543877	1145	5.06	1.19	12	0.07	1159.00	4913.00	9740	20230418	-39.84	5780	20240227	1.38	6420	-8.72	20240111	5780	1.38	20240227	9740	-39.84	20230418	5780	1.38	20240227	6.10	N	058630	500	97 억		2596871	N	N	0	N	00	N
9	20240229	090539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5860	-60	5	-1.01	13379770	2268	3.75	5900	5910	5860	7690	4150	5920	5899.30	13.29	0	-1755	5993	5956	5903	5866	5813	5975	5885	98	1770	500	4380	10	1	19543877	1145	5.06	1.19	12	0.01	1159.00	4913.00	9740	20230418	-39.84	5780	20240227	1.38	6420	-8.72	20240111	5780	1.38	20240227	9740	-39.84	20230418	5780	1.38	20240227	6.10	N	058630	500	97 억		2596871	N	N	0	N	00	N
10	20240228	160506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5920	70	2	1.20	354044860	60152	62.46	5890	5940	5850	7600	4100	5850	5885.84	13.35	0	-13058	5936	5892	5836	5792	5736	5915	5815	98	1750	500	4320	10	1	19543877	1157	5.11	1.20	12	0.31	1159.00	4913.00	9740	20230418	-39.22	5780	20240227	2.42	6420	-7.79	20240111	5780	2.42	20240227	9740	-39.22	20230418	5780	2.42	20240227	6.14	N	058630	500	97 억		2609930	N	N	0	N	00	N
11	20240228	150508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5850	0	3	0.00	309745040	52644	54.66	5890	5940	5850	7600	4100	5850	5883.77	13.35	0	-9843	5936	5892	5836	5792	5736	5915	5815	98	1750	500	4320	10	1	19543877	1143	5.05	1.19	12	0.27	1159.00	4913.00	9740	20230418	-39.94	5780	20240227	1.21	6420	-8.88	20240111	5780	1.21	20240227	9740	-39.94	20230418	5780	1.21	20240227	6.14	N	058630	500	97 억		2609930	N	N	0	N	00	N
12	20240228	140539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5870	20	2	0.34	282867520	48062	49.91	5890	5940	5850	7600	4100	5850	5885.47	13.35	0	-9377	5936	5892	5836	5792	5736	5915	5815	98	1750	500	4320	10	1	19543877	1147	5.06	1.19	12	0.25	1159.00	4913.00	9740	20230418	-39.73	5780	20240227	1.56	6420	-8.57	20240111	5780	1.56	20240227	9740	-39.73	20230418	5780	1.56	20240227	6.14	N	058630	500	97 억		2609930	N	N	0	N	00	N
13	20240228	130539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5870	20	2	0.34	270443050	45951	47.71	5890	5940	5850	7600	4100	5850	5885.47	13.35	0	-9182	5936	5892	5836	5792	5736	5915	5815	98	1750	500	4320	10	1	19543877	1147	5.06	1.19	12	0.24	1159.00	4913.00	9740	20230418	-39.73	5780	20240227	1.56	6420	-8.57	20240111	5780	1.56	20240227	9740	-39.73	20230418	5780	1.56	20240227	6.14	N	058630	500	97 억		2609930	N	N	0	N	00	N
14	20240228	120540	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5860	10	2	0.17	231235930	39255	40.76	5890	5940	5850	7600	4100	5850	5890.61	13.35	0	-7890	5936	5892	5836	5792	5736	5915	5815	98	1750	500	4320	10	1	19543877	1145	5.06	1.19	12	0.20	1159.00	4913.00	9740	20230418	-39.84	5780	20240227	1.38	6420	-8.72	20240111	5780	1.38	20240227	9740	-39.84	20230418	5780	1.38	20240227	6.14	N	058630	500	97 억		2609930	N	N	0	N	00	N
15	20240228	110517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5900	50	2	0.85	186130040	31563	32.77	5890	5940	5850	7600	4100	5850	5897.10	13.35	0	-8751	5936	5892	5836	5792	5736	5915	5815	98	1750	500	4320	10	1	19543877	1153	5.09	1.20	12	0.16	1159.00	4913.00	9740	20230418	-39.43	5780	20240227	2.08	6420	-8.10	20240111	5780	2.08	20240227	9740	-39.43	20230418	5780	2.08	20240227	6.14	N	058630	500	97 억		2609930	N	N	0	N	00	N
16	20240228	100537	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5910	60	2	1.03	100050200	17015	17.67	5890	5920	5850	7600	4100	5850	5880.12	13.35	0	-2329	5936	5892	5836	5792	5736	5915	5815	98	1750	500	4320	10	1	19543877	1155	5.10	1.20	12	0.09	1159.00	4913.00	9740	20230418	-39.32	5780	20240227	2.25	6420	-7.94	20240111	5780	2.25	20240227	9740	-39.32	20230418	5780	2.25	20240227	6.14	N	058630	500	97 억		2609930	N	N	0	N	00	N
17	20240228	090539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5850	0	3	0.00	5728120	975	1.01	5890	5890	5850	7600	4100	5850	5874.99	13.35	0	-75	5936	5892	5836	5792	5736	5915	5815	98	1750	500	4320	10	1	19543877	1143	5.05	1.19	12	0.00	1159.00	4913.00	9740	20230418	-39.94	5780	20240227	1.21	6420	-8.88	20240111	5780	1.21	20240227	9740	-39.94	20230418	5780	1.21	20240227	6.14	N	058630	500	97 억		2609930	N	N	0	N	00	N
18	20240227	160538	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5850	-10	5	-0.17	559121560	96149	127.04	5820	5880	5780	7610	4110	5860	5815.11	13.46	0	-21062	5986	5922	5886	5822	5786	5910	5810	98	1750	500	4330	10	1	19543877	1143	5.05	1.19	12	0.49	1159.00	4913.00	9740	20230418	-39.94	5780	20240227	1.21	6420	-8.88	20240111	5780	1.21	20240227	9740	-39.94	20230418	5780	1.21	20240227	6.13	N	058630	500	97 억		2630992	N	N	9	N	00	N
19	20240227	150540	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5780	-80	5	-1.37	509104040	87571	115.71	5820	5880	5780	7610	4110	5860	5813.61	13.46	0	-17770	5986	5922	5886	5822	5786	5910	5810	98	1750	500	4330	10	1	19543877	1130	4.99	1.18	12	0.45	1159.00	4913.00	9740	20230418	-40.66	5780	20240227	0.00	6420	-9.97	20240111	5780	0.00	20240227	9740	-40.66	20230418	5780	0.00	20240227	6.13	N	058630	500	97 억		2630992	N	N	9	N	00	N
20	20240227	140537	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5810	-50	5	-0.85	464228330	79824	105.47	5820	5880	5780	7610	4110	5860	5815.65	13.46	0	-15417	5986	5922	5886	5822	5786	5910	5810	98	1750	500	4330	10	1	19543877	1135	5.01	1.18	12	0.41	1159.00	4913.00	9740	20230418	-40.35	5780	20240227	0.52	6420	-9.50	20240111	5780	0.52	20240227	9740	-40.35	20230418	5780	0.52	20240227	6.13	N	058630	500	97 억		2630992	N	N	9	N	00	N
21	20240227	130500	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5830	-30	5	-0.51	412822150	70981	93.79	5820	5880	5780	7610	4110	5860	5815.95	13.46	0	-14594	5986	5922	5886	5822	5786	5910	5810	98	1750	500	4330	10	1	19543877	1139	5.03	1.19	12	0.36	1159.00	4913.00	9740	20230418	-40.14	5780	20240227	0.87	6420	-9.19	20240111	5780	0.87	20240227	9740	-40.14	20230418	5780	0.87	20240227	6.13	N	058630	500	97 억		2630992	N	N	9	N	00	N
22	20240227	120541	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5820	-40	5	-0.68	382221610	65723	86.84	5820	5880	5780	7610	4110	5860	5815.64	13.46	0	-13132	5986	5922	5886	5822	5786	5910	5810	98	1750	500	4330	10	1	19543877	1137	5.02	1.18	12	0.34	1159.00	4913.00	9740	20230418	-40.25	5780	20240227	0.69	6420	-9.35	20240111	5780	0.69	20240227	9740	-40.25	20230418	5780	0.69	20240227	6.13	N	058630	500	97 억		2630992	N	N	9	N	00	N
23	20240227	110538	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5810	-50	5	-0.85	332587880	57169	75.54	5820	5880	5780	7610	4110	5860	5817.63	13.46	0	-11459	5986	5922	5886	5822	5786	5910	5810	98	1750	500	4330	10	1	19543877	1135	5.01	1.18	12	0.29	1159.00	4913.00	9740	20230418	-40.35	5780	20240227	0.52	6420	-9.50	20240111	5780	0.52	20240227	9740	-40.35	20230418	5780	0.52	20240227	6.13	N	058630	500	97 억		2630992	N	N	9	N	00	N
24	20240227	100536	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5830	-30	5	-0.51	287857340	49490	65.39	5820	5880	5780	7610	4110	5860	5816.47	13.46	0	-10937	5986	5922	5886	5822	5786	5910	5810	98	1750	500	4330	10	1	19543877	1139	5.03	1.19	12	0.25	1159.00	4913.00	9740	20230418	-40.14	5780	20240227	0.87	6420	-9.19	20240111	5780	0.87	20240227	9740	-40.14	20230418	5780	0.87	20240227	6.13	N	058630	500	97 억		2630992	N	N	9	N	00	N
25	20240227	090537	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	5860	0	3	0.00	47174530	8102	10.71	5820	5860	5820	7610	4110	5860	5822.58	13.46	0	-210	5986	5922	5886	5822	5786	5910	5810	98	1750	500	4330	10	1	19543877	1145	5.06	1.19	12	0.04	1159.00	4913.00	9740	20230418	-39.84	5820	20240227	0.69	6420	-8.72	20240111	5820	0.69	20240227	9740	-39.84	20230418	5820	0.69	20240227	6.13	N	058630	500	97 억		2630992	N	N	9	N	00	N
26	20240226	160536	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5860	-60	5	-1.01	442653240	75348	87.64	5860	5950	5850	7690	4150	5920	5874.83	13.47	0	-1856	6040	5980	5930	5870	5820	5955	5845	98	1770	500	4380	10	1	19543877	1145	5.06	1.19	12	0.39	1159.00	4913.00	9740	20230418	-39.84	5840	20240118	0.34	6420	-8.72	20240111	5840	0.34	20240118	9740	-39.84	20230418	5840	0.34	20240118	5.99	N	058630	500	97 억		2632854	N	N	9	N	00	N
27	20240226	150535	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5850	-70	5	-1.18	412085010	70132	81.57	5860	5950	5850	7690	4150	5920	5875.85	13.47	0	-1431	6040	5980	5930	5870	5820	5955	5845	98	1770	500	4380	10	1	19543877	1143	5.05	1.19	12	0.36	1159.00	4913.00	9740	20230418	-39.94	5840	20240118	0.17	6420	-8.88	20240111	5840	0.17	20240118	9740	-39.94	20230418	5840	0.17	20240118	5.99	N	058630	500	97 억		2632854	N	N	199	N	00	N
28	20240226	140535	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5890	-30	5	-0.51	224614770	38169	44.40	5860	5950	5850	7690	4150	5920	5884.74	13.47	0	-3790	6040	5980	5930	5870	5820	5955	5845	98	1770	500	4380	10	1	19543877	1151	5.08	1.20	12	0.20	1159.00	4913.00	9740	20230418	-39.53	5840	20240118	0.86	6420	-8.26	20240111	5840	0.86	20240118	9740	-39.53	20230418	5840	0.86	20240118	5.99	N	058630	500	97 억		2632854	N	N	199	N	00	N
29	20240226	130533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5890	-30	5	-0.51	196977700	33477	38.94	5860	5950	5850	7690	4150	5920	5883.97	13.47	0	-2157	6040	5980	5930	5870	5820	5955	5845	98	1770	500	4380	10	1	19543877	1151	5.08	1.20	12	0.17	1159.00	4913.00	9740	20230418	-39.53	5840	20240118	0.86	6420	-8.26	20240111	5840	0.86	20240118	9740	-39.53	20230418	5840	0.86	20240118	5.99	N	058630	500	97 억		2632854	N	N	199	N	00	N
30	20240226	120532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5900	-20	5	-0.34	175144630	29768	34.62	5860	5950	5850	7690	4150	5920	5883.65	13.47	0	-1560	6040	5980	5930	5870	5820	5955	5845	98	1770	500	4380	10	1	19543877	1153	5.09	1.20	12	0.15	1159.00	4913.00	9740	20230418	-39.43	5840	20240118	1.03	6420	-8.10	20240111	5840	1.03	20240118	9740	-39.43	20230418	5840	1.03	20240118	5.99	N	058630	500	97 억		2632854	N	N	199	N	00	N
31	20240226	110531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5880	-40	5	-0.68	167094740	28401	33.03	5860	5950	5850	7690	4150	5920	5883.41	13.47	0	-1465	6040	5980	5930	5870	5820	5955	5845	98	1770	500	4380	10	1	19543877	1149	5.07	1.20	12	0.15	1159.00	4913.00	9740	20230418	-39.63	5840	20240118	0.68	6420	-8.41	20240111	5840	0.68	20240118	9740	-39.63	20230418	5840	0.68	20240118	5.99	N	058630	500	97 억		2632854	N	N	199	N	00	N
32	20240226	100528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5920	0	3	0.00	116362120	19789	23.02	5860	5950	5850	7690	4150	5920	5880.14	13.47	0	1197	6040	5980	5930	5870	5820	5955	5845	98	1770	500	4380	10	1	19543877	1157	5.11	1.20	12	0.10	1159.00	4913.00	9740	20230418	-39.22	5840	20240118	1.37	6420	-7.79	20240111	5840	1.37	20240118	9740	-39.22	20230418	5840	1.37	20240118	5.99	N	058630	500	97 억		2632854	N	N	199	N	00	N
33	20240226	090528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5890	-30	5	-0.51	43640280	7441	8.65	5860	5910	5860	7690	4150	5920	5864.84	13.47	0	394	6040	5980	5930	5870	5820	5955	5845	98	1770	500	4380	10	1	19543877	1151	5.08	1.20	12	0.04	1159.00	4913.00	9740	20230418	-39.53	5840	20240118	0.86	6420	-8.26	20240111	5840	0.86	20240118	9740	-39.53	20230418	5840	0.86	20240118	5.99	N	058630	500	97 억		2632854	N	N	199	N	00	N
34	20240223	160530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5920	-40	5	-0.67	508258870	85940	71.78	5970	5990	5880	7740	4180	5960	5914.11	13.63	0	-31093	6106	6032	5966	5892	5826	6000	5860	98	1780	500	4410	10	1	19543877	1157	5.11	1.20	12	0.44	1159.00	4913.00	9740	20230418	-39.22	5840	20240118	1.37	6420	-7.79	20240111	5840	1.37	20240118	9740	-39.22	20230418	5840	1.37	20240118	5.91	N	058630	500	97 억		2663949	N	N	199	N	00	N
35	20240223	150528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5910	-50	5	-0.84	467113660	78981	65.97	5970	5990	5880	7740	4180	5960	5914.25	13.63	0	-29990	6106	6032	5966	5892	5826	6000	5860	98	1780	500	4410	10	1	19543877	1155	5.10	1.20	12	0.40	1159.00	4913.00	9740	20230418	-39.32	5840	20240118	1.20	6420	-7.94	20240111	5840	1.20	20240118	9740	-39.32	20230418	5840	1.20	20240118	5.91	N	058630	500	97 억		2663949	N	N	127	N	00	N
36	20240223	140528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5910	-50	5	-0.84	386765970	65346	54.58	5970	5990	5890	7740	4180	5960	5918.74	13.63	0	-27983	6106	6032	5966	5892	5826	6000	5860	98	1780	500	4410	10	1	19543877	1155	5.10	1.20	12	0.33	1159.00	4913.00	9740	20230418	-39.32	5840	20240118	1.20	6420	-7.94	20240111	5840	1.20	20240118	9740	-39.32	20230418	5840	1.20	20240118	5.91	N	058630	500	97 억		2663949	N	N	127	N	00	N
37	20240223	130526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5920	-40	5	-0.67	335874240	56740	47.39	5970	5990	5890	7740	4180	5960	5919.53	13.63	0	-24447	6106	6032	5966	5892	5826	6000	5860	98	1780	500	4410	10	1	19543877	1157	5.11	1.20	12	0.29	1159.00	4913.00	9740	20230418	-39.22	5840	20240118	1.37	6420	-7.79	20240111	5840	1.37	20240118	9740	-39.22	20230418	5840	1.37	20240118	5.91	N	058630	500	97 억		2663949	N	N	127	N	00	N
38	20240223	120526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5930	-30	5	-0.50	271478700	45827	38.28	5970	5990	5900	7740	4180	5960	5923.99	13.63	0	-20264	6106	6032	5966	5892	5826	6000	5860	98	1780	500	4410	10	1	19543877	1159	5.12	1.21	12	0.23	1159.00	4913.00	9740	20230418	-39.12	5840	20240118	1.54	6420	-7.63	20240111	5840	1.54	20240118	9740	-39.12	20230418	5840	1.54	20240118	5.91	N	058630	500	97 억		2663949	N	N	127	N	00	N
39	20240223	110522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5920	-40	5	-0.67	243582970	41111	34.34	5970	5990	5900	7740	4180	5960	5925.01	13.63	0	-19178	6106	6032	5966	5892	5826	6000	5860	98	1780	500	4410	10	1	19543877	1157	5.11	1.20	12	0.21	1159.00	4913.00	9740	20230418	-39.22	5840	20240118	1.37	6420	-7.79	20240111	5840	1.37	20240118	9740	-39.22	20230418	5840	1.37	20240118	5.91	N	058630	500	97 억		2663949	N	N	127	N	00	N
40	20240223	100521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5920	-40	5	-0.67	170568440	28765	24.03	5970	5990	5900	7740	4180	5960	5929.72	13.63	0	-15890	6106	6032	5966	5892	5826	6000	5860	98	1780	500	4410	10	1	19543877	1157	5.11	1.20	12	0.15	1159.00	4913.00	9740	20230418	-39.22	5840	20240118	1.37	6420	-7.79	20240111	5840	1.37	20240118	9740	-39.22	20230418	5840	1.37	20240118	5.91	N	058630	500	97 억		2663949	N	N	127	N	00	N
41	20240223	090524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5940	-20	5	-0.34	35271130	5919	4.94	5970	5990	5930	7740	4180	5960	5958.97	13.63	0	-4357	6106	6032	5966	5892	5826	6000	5860	98	1780	500	4410	10	1	19543877	1161	5.13	1.21	12	0.03	1159.00	4913.00	9740	20230418	-39.01	5840	20240118	1.71	6420	-7.48	20240111	5840	1.71	20240118	9740	-39.01	20230418	5840	1.71	20240118	5.91	N	058630	500	97 억		2663949	N	N	127	N	00	N
42	20240222	160517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5960	-10	5	-0.17	709603860	119686	116.93	6020	6040	5900	7760	4180	5970	5928.87	13.71	0	-15869	6096	6032	5976	5912	5856	6005	5885	98	1790	500	4410	10	1	19543877	1165	5.14	1.21	12	0.61	1159.00	4913.00	9740	20230418	-38.81	5840	20240118	2.05	6420	-7.17	20240111	5840	2.05	20240118	9740	-38.81	20230418	5840	2.05	20240118	5.95	N	058630	500	97 억		2679820	N	N	127	N	00	N
43	20240222	150526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5950	-20	5	-0.34	633921300	106977	104.52	6020	6040	5900	7760	4180	5970	5925.77	13.71	0	-13310	6096	6032	5976	5912	5856	6005	5885	98	1790	500	4410	10	1	19543877	1163	5.13	1.21	12	0.55	1159.00	4913.00	9740	20230418	-38.91	5840	20240118	1.88	6420	-7.32	20240111	5840	1.88	20240118	9740	-38.91	20230418	5840	1.88	20240118	5.95	N	058630	500	97 억		2679820	N	N	0	N	00	N
44	20240222	140524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5950	-20	5	-0.34	571839750	96512	94.29	6020	6040	5900	7760	4180	5970	5925.06	13.71	0	-12705	6096	6032	5976	5912	5856	6005	5885	98	1790	500	4410	10	1	19543877	1163	5.13	1.21	12	0.49	1159.00	4913.00	9740	20230418	-38.91	5840	20240118	1.88	6420	-7.32	20240111	5840	1.88	20240118	9740	-38.91	20230418	5840	1.88	20240118	5.95	N	058630	500	97 억		2679820	N	N	0	N	00	N
45	20240222	130515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5930	-40	5	-0.67	328494670	55356	54.08	6020	6040	5900	7760	4180	5970	5934.22	13.71	0	-10081	6096	6032	5976	5912	5856	6005	5885	98	1790	500	4410	10	1	19543877	1159	5.12	1.21	12	0.28	1159.00	4913.00	9740	20230418	-39.12	5840	20240118	1.54	6420	-7.63	20240111	5840	1.54	20240118	9740	-39.12	20230418	5840	1.54	20240118	5.95	N	058630	500	97 억		2679820	N	N	0	N	00	N
46	20240222	120521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5940	-30	5	-0.50	277365880	46735	45.66	6020	6040	5900	7760	4180	5970	5934.86	13.71	0	-7287	6096	6032	5976	5912	5856	6005	5885	98	1790	500	4410	10	1	19543877	1161	5.13	1.21	12	0.24	1159.00	4913.00	9740	20230418	-39.01	5840	20240118	1.71	6420	-7.48	20240111	5840	1.71	20240118	9740	-39.01	20230418	5840	1.71	20240118	5.95	N	058630	500	97 억		2679820	N	N	0	N	00	N
47	20240222	110518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5950	-20	5	-0.34	246910790	41610	40.65	6020	6040	5900	7760	4180	5970	5933.93	13.71	0	-4504	6096	6032	5976	5912	5856	6005	5885	98	1790	500	4410	10	1	19543877	1163	5.13	1.21	12	0.21	1159.00	4913.00	9740	20230418	-38.91	5840	20240118	1.88	6420	-7.32	20240111	5840	1.88	20240118	9740	-38.91	20230418	5840	1.88	20240118	5.95	N	058630	500	97 억		2679820	N	N	0	N	00	N
48	20240222	100515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5950	-20	5	-0.34	192482210	32460	31.71	6020	6040	5900	7760	4180	5970	5929.83	13.71	0	-4346	6096	6032	5976	5912	5856	6005	5885	98	1790	500	4410	10	1	19543877	1163	5.13	1.21	12	0.17	1159.00	4913.00	9740	20230418	-38.91	5840	20240118	1.88	6420	-7.32	20240111	5840	1.88	20240118	9740	-38.91	20230418	5840	1.88	20240118	5.95	N	058630	500	97 억		2679820	N	N	0	N	00	N
49	20240222	090522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6020	50	2	0.84	15922120	2655	2.59	6020	6040	5970	7760	4180	5970	5997.03	13.71	0	-1223	6096	6032	5976	5912	5856	6005	5885	98	1790	500	4410	10	1	19543877	1177	5.19	1.23	12	0.01	1159.00	4913.00	9740	20230418	-38.19	5840	20240118	3.08	6420	-6.23	20240111	5840	3.08	20240118	9740	-38.19	20230418	5840	3.08	20240118	5.95	N	058630	500	97 억		2679820	N	N	0	N	00	N
50	20240221	160518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5970	-40	5	-0.67	606282390	101880	122.49	6010	6040	5920	7810	4210	6010	5950.85	13.79	0	-15751	6083	6046	6013	5976	5943	6030	5960	98	1800	500	4440	10	1	19543877	1167	5.15	1.22	12	0.52	1159.00	4913.00	9740	20230418	-38.71	5840	20240118	2.23	6420	-7.01	20240111	5840	2.23	20240118	9740	-38.71	20230418	5840	2.23	20240118	5.90	N	058630	500	97 억		2695767	N	N	0	N	00	N
51	20240221	150514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5960	-50	5	-0.83	586013150	98480	118.40	6010	6040	5920	7810	4210	6010	5950.52	13.79	0	-14283	6083	6046	6013	5976	5943	6030	5960	98	1800	500	4440	10	1	19543877	1165	5.14	1.21	12	0.50	1159.00	4913.00	9740	20230418	-38.81	5840	20240118	2.05	6420	-7.17	20240111	5840	2.05	20240118	9740	-38.81	20230418	5840	2.05	20240118	5.90	N	058630	500	97 억		2695767	N	N	0	N	00	N
52	20240221	140515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5940	-70	5	-1.16	495279490	83235	100.07	6010	6040	5920	7810	4210	6010	5950.30	13.79	0	-8768	6083	6046	6013	5976	5943	6030	5960	98	1800	500	4440	10	1	19543877	1161	5.13	1.21	12	0.43	1159.00	4913.00	9740	20230418	-39.01	5840	20240118	1.71	6420	-7.48	20240111	5840	1.71	20240118	9740	-39.01	20230418	5840	1.71	20240118	5.90	N	058630	500	97 억		2695767	N	N	0	N	00	N
53	20240221	130516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5950	-60	5	-1.00	330200810	55422	66.63	6010	6040	5930	7810	4210	6010	5957.84	13.79	0	-10718	6083	6046	6013	5976	5943	6030	5960	98	1800	500	4440	10	1	19543877	1163	5.13	1.21	12	0.28	1159.00	4913.00	9740	20230418	-38.91	5840	20240118	1.88	6420	-7.32	20240111	5840	1.88	20240118	9740	-38.91	20230418	5840	1.88	20240118	5.90	N	058630	500	97 억		2695767	N	N	0	N	00	N
54	20240221	120515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5980	-30	5	-0.50	195486090	32765	39.39	6010	6040	5930	7810	4210	6010	5966.17	13.79	0	-5539	6083	6046	6013	5976	5943	6030	5960	98	1800	500	4440	10	1	19543877	1169	5.16	1.22	12	0.17	1159.00	4913.00	9740	20230418	-38.60	5840	20240118	2.40	6420	-6.85	20240111	5840	2.40	20240118	9740	-38.60	20230418	5840	2.40	20240118	5.90	N	058630	500	97 억		2695767	N	N	0	N	00	N
55	20240221	110520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5980	-30	5	-0.50	157770760	26444	31.79	6010	6040	5930	7810	4210	6010	5966.06	13.79	0	-4402	6083	6046	6013	5976	5943	6030	5960	98	1800	500	4440	10	1	19543877	1169	5.16	1.22	12	0.14	1159.00	4913.00	9740	20230418	-38.60	5840	20240118	2.40	6420	-6.85	20240111	5840	2.40	20240118	9740	-38.60	20230418	5840	2.40	20240118	5.90	N	058630	500	97 억		2695767	N	N	0	N	00	N
56	20240221	100513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5970	-40	5	-0.67	96190440	16126	19.39	6010	6040	5940	7810	4210	6010	5964.65	13.79	0	-4376	6083	6046	6013	5976	5943	6030	5960	98	1800	500	4440	10	1	19543877	1167	5.15	1.22	12	0.08	1159.00	4913.00	9740	20230418	-38.71	5840	20240118	2.23	6420	-7.01	20240111	5840	2.23	20240118	9740	-38.71	20230418	5840	2.23	20240118	5.90	N	058630	500	97 억		2695767	N	N	0	N	00	N
57	20240221	090513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5990	-20	5	-0.33	8451710	1413	1.70	6010	6010	5960	7810	4210	6010	5979.22	13.79	0	-803	6083	6046	6013	5976	5943	6030	5960	98	1800	500	4440	10	1	19543877	1171	5.17	1.22	12	0.01	1159.00	4913.00	9740	20230418	-38.50	5840	20240118	2.57	6420	-6.70	20240111	5840	2.57	20240118	9740	-38.50	20230418	5840	2.57	20240118	5.90	N	058630	500	97 억		2695767	N	N	0	N	00	N
58	20240220	160508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6010	-30	5	-0.50	498914170	83062	121.30	6040	6050	5980	7850	4230	6040	6006.53	13.88	0	-11858	6113	6076	6053	6016	5993	6065	6005	98	1810	500	4460	10	1	19543877	1175	5.19	1.22	12	0.43	1159.00	4913.00	9740	20230418	-38.30	5840	20240118	2.91	6420	-6.39	20240111	5840	2.91	20240118	9740	-38.30	20230418	5840	2.91	20240118	5.87	N	058630	500	97 억		2712809	N	N	0	N	00	N
59	20240220	150511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6000	-40	5	-0.66	477427410	79479	116.07	6040	6050	5980	7850	4230	6040	6006.96	13.88	0	-10227	6113	6076	6053	6016	5993	6065	6005	98	1810	500	4460	10	1	19543877	1173	5.18	1.22	12	0.41	1159.00	4913.00	9740	20230418	-38.40	5840	20240118	2.74	6420	-6.54	20240111	5840	2.74	20240118	9740	-38.40	20230418	5840	2.74	20240118	5.87	N	058630	500	97 억		2712809	N	N	0	N	00	N
60	20240220	140512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6010	-30	5	-0.50	349019920	58063	84.79	6040	6050	5990	7850	4230	6040	6011.06	13.88	0	-6588	6113	6076	6053	6016	5993	6065	6005	98	1810	500	4460	10	1	19543877	1175	5.19	1.22	12	0.30	1159.00	4913.00	9740	20230418	-38.30	5840	20240118	2.91	6420	-6.39	20240111	5840	2.91	20240118	9740	-38.30	20230418	5840	2.91	20240118	5.87	N	058630	500	97 억		2712809	N	N	0	N	00	N
61	20240220	130512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6000	-40	5	-0.66	328137670	54585	79.71	6040	6050	5990	7850	4230	6040	6011.50	13.88	0	-6547	6113	6076	6053	6016	5993	6065	6005	98	1810	500	4460	10	1	19543877	1173	5.18	1.22	12	0.28	1159.00	4913.00	9740	20230418	-38.40	5840	20240118	2.74	6420	-6.54	20240111	5840	2.74	20240118	9740	-38.40	20230418	5840	2.74	20240118	5.87	N	058630	500	97 억		2712809	N	N	0	N	00	N
62	20240220	120509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6020	-20	5	-0.33	274319890	45615	66.61	6040	6050	5990	7850	4230	6040	6013.81	13.88	0	-3564	6113	6076	6053	6016	5993	6065	6005	98	1810	500	4460	10	1	19543877	1177	5.19	1.23	12	0.23	1159.00	4913.00	9740	20230418	-38.19	5840	20240118	3.08	6420	-6.23	20240111	5840	3.08	20240118	9740	-38.19	20230418	5840	3.08	20240118	5.87	N	058630	500	97 억		2712809	N	N	0	N	00	N
63	20240220	110508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6010	-30	5	-0.50	240276330	39945	58.33	6040	6050	5990	7850	4230	6040	6015.18	13.88	0	-2335	6113	6076	6053	6016	5993	6065	6005	98	1810	500	4460	10	1	19543877	1175	5.19	1.22	12	0.20	1159.00	4913.00	9740	20230418	-38.30	5840	20240118	2.91	6420	-6.39	20240111	5840	2.91	20240118	9740	-38.30	20230418	5840	2.91	20240118	5.87	N	058630	500	97 억		2712809	N	N	0	N	00	N
64	20240220	100501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6010	-30	5	-0.50	198210410	32954	48.12	6040	6050	5990	7850	4230	6040	6014.76	13.88	0	-2001	6113	6076	6053	6016	5993	6065	6005	98	1810	500	4460	10	1	19543877	1175	5.19	1.22	12	0.17	1159.00	4913.00	9740	20230418	-38.30	5840	20240118	2.91	6420	-6.39	20240111	5840	2.91	20240118	9740	-38.30	20230418	5840	2.91	20240118	5.87	N	058630	500	97 억		2712809	N	N	0	N	00	N
65	20240220	090512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6050	10	2	0.17	3370380	558	0.81	6040	6050	6040	7850	4230	6040	6040.11	13.88	0	6	6113	6076	6053	6016	5993	6065	6005	98	1810	500	4460	10	1	19543877	1182	5.22	1.23	12	0.00	1159.00	4913.00	9740	20230418	-37.89	5840	20240118	3.60	6420	-5.76	20240111	5840	3.60	20240118	9740	-37.89	20230418	5840	3.60	20240118	5.87	N	058630	500	97 억		2712809	N	N	0	N	00	N
66	20240219	160511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6040	-10	5	-0.17	413616650	68356	124.61	6050	6090	6030	7860	4240	6050	6050.92	13.92	0	5411	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1180	5.21	1.23	12	0.35	1159.00	4913.00	9740	20230418	-37.99	5840	20240118	3.42	6420	-5.92	20240111	5840	3.42	20240118	9740	-37.99	20230418	5840	3.42	20240118	5.87	N	058630	500	97 억		2721100	N	N	540	N	00	N
67	20240219	150514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6040	-10	5	-0.17	361910030	59800	109.01	6050	6090	6030	7860	4240	6050	6052.01	13.92	0	7431	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1180	5.21	1.23	12	0.31	1159.00	4913.00	9740	20230418	-37.99	5840	20240118	3.42	6420	-5.92	20240111	5840	3.42	20240118	9740	-37.99	20230418	5840	3.42	20240118	5.87	N	058630	500	97 억		2721100	N	N	540	N	00	N
68	20240219	140513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6040	-10	5	-0.17	313244480	51742	94.33	6050	6090	6040	7860	4240	6050	6053.97	13.92	0	8621	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1180	5.21	1.23	12	0.26	1159.00	4913.00	9740	20230418	-37.99	5840	20240118	3.42	6420	-5.92	20240111	5840	3.42	20240118	9740	-37.99	20230418	5840	3.42	20240118	5.87	N	058630	500	97 억		2721100	N	N	540	N	00	N
69	20240219	130512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6050	0	3	0.00	268618240	44359	80.87	6050	6090	6040	7860	4240	6050	6055.55	13.92	0	8691	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1182	5.22	1.23	12	0.23	1159.00	4913.00	9740	20230418	-37.89	5840	20240118	3.60	6420	-5.76	20240111	5840	3.60	20240118	9740	-37.89	20230418	5840	3.60	20240118	5.87	N	058630	500	97 억		2721100	N	N	540	N	00	N
70	20240219	120512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6050	0	3	0.00	227182860	37512	68.38	6050	6090	6040	7860	4240	6050	6056.27	13.92	0	9306	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1182	5.22	1.23	12	0.19	1159.00	4913.00	9740	20230418	-37.89	5840	20240118	3.60	6420	-5.76	20240111	5840	3.60	20240118	9740	-37.89	20230418	5840	3.60	20240118	5.87	N	058630	500	97 억		2721100	N	N	540	N	00	N
71	20240219	110512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6050	0	3	0.00	202133540	33372	60.84	6050	6090	6040	7860	4240	6050	6056.98	13.92	0	8918	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1182	5.22	1.23	12	0.17	1159.00	4913.00	9740	20230418	-37.89	5840	20240118	3.60	6420	-5.76	20240111	5840	3.60	20240118	9740	-37.89	20230418	5840	3.60	20240118	5.87	N	058630	500	97 억		2721100	N	N	540	N	00	N
72	20240219	100506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6040	-10	5	-0.17	126106080	20815	37.95	6050	6090	6040	7860	4240	6050	6058.42	13.92	0	6360	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1180	5.21	1.23	12	0.11	1159.00	4913.00	9740	20230418	-37.99	5840	20240118	3.42	6420	-5.92	20240111	5840	3.42	20240118	9740	-37.99	20230418	5840	3.42	20240118	5.87	N	058630	500	97 억		2721100	N	N	540	N	00	N
73	20240219	090510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6040	-10	5	-0.17	28277460	4672	8.52	6050	6090	6040	7860	4240	6050	6052.54	13.92	0	1547	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1180	5.21	1.23	12	0.02	1159.00	4913.00	9740	20230418	-37.99	5840	20240118	3.42	6420	-5.92	20240111	5840	3.42	20240118	9740	-37.99	20230418	5840	3.42	20240118	5.87	N	058630	500	97 억		2721100	N	N	540	N	00	N
74	20240216	160506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6050	0	3	0.00	330545420	54591	66.06	6060	6090	6040	7860	4240	6050	6054.95	13.94	0	4405	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1182	5.22	1.23	12	0.28	1159.00	4913.00	9740	20230418	-37.89	5840	20240118	3.60	6420	-5.76	20240111	5840	3.60	20240118	9740	-37.89	20230418	5840	3.60	20240118	5.96	N	058630	500	97 억		2724893	N	N	540	N	00	N
75	20240216	150509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6070	20	2	0.33	312322840	51581	62.42	6060	6090	6040	7860	4240	6050	6055.00	13.94	0	4083	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1186	5.24	1.24	12	0.26	1159.00	4913.00	9740	20230418	-37.68	5840	20240118	3.94	6420	-5.45	20240111	5840	3.94	20240118	9740	-37.68	20230418	5840	3.94	20240118	5.96	N	058630	500	97 억		2724893	N	N	356	N	00	N
76	20240216	140512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6070	20	2	0.33	269271390	44471	53.81	6060	6090	6040	7860	4240	6050	6054.99	13.94	0	3569	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1186	5.24	1.24	12	0.23	1159.00	4913.00	9740	20230418	-37.68	5840	20240118	3.94	6420	-5.45	20240111	5840	3.94	20240118	9740	-37.68	20230418	5840	3.94	20240118	5.96	N	058630	500	97 억		2724893	N	N	356	N	00	N
77	20240216	130506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6060	10	2	0.17	207765590	34302	41.51	6060	6090	6040	7860	4240	6050	6056.95	13.94	0	-3355	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1184	5.23	1.23	12	0.18	1159.00	4913.00	9740	20230418	-37.78	5840	20240118	3.77	6420	-5.61	20240111	5840	3.77	20240118	9740	-37.78	20230418	5840	3.77	20240118	5.96	N	058630	500	97 억		2724893	N	N	356	N	00	N
78	20240216	120509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6050	0	3	0.00	157492360	25988	31.45	6060	6090	6040	7860	4240	6050	6060.20	13.94	0	-3334	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1182	5.22	1.23	12	0.13	1159.00	4913.00	9740	20230418	-37.89	5840	20240118	3.60	6420	-5.76	20240111	5840	3.60	20240118	9740	-37.89	20230418	5840	3.60	20240118	5.96	N	058630	500	97 억		2724893	N	N	356	N	00	N
79	20240216	110510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6080	30	2	0.50	122290230	20169	24.41	6060	6090	6040	7860	4240	6050	6063.28	13.94	0	-3532	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1188	5.25	1.24	12	0.10	1159.00	4913.00	9740	20230418	-37.58	5840	20240118	4.11	6420	-5.30	20240111	5840	4.11	20240118	9740	-37.58	20230418	5840	4.11	20240118	5.96	N	058630	500	97 억		2724893	N	N	356	N	00	N
80	20240216	100507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6080	30	2	0.50	78266790	12917	15.63	6060	6080	6040	7860	4240	6050	6059.21	13.94	0	-2557	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1188	5.25	1.24	12	0.07	1159.00	4913.00	9740	20230418	-37.58	5840	20240118	4.11	6420	-5.30	20240111	5840	4.11	20240118	9740	-37.58	20230418	5840	4.11	20240118	5.96	N	058630	500	97 억		2724893	N	N	356	N	00	N
81	20240216	090502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6070	20	2	0.33	1571940	259	0.31	6060	6070	6060	7860	4240	6050	6069.27	13.94	0	-225	6110	6080	6060	6030	6010	6070	6020	98	1810	500	4470	10	1	19543877	1186	5.24	1.24	12	0.00	1159.00	4913.00	9740	20230418	-37.68	5840	20240118	3.94	6420	-5.45	20240111	5840	3.94	20240118	9740	-37.68	20230418	5840	3.94	20240118	5.96	N	058630	500	97 억		2724893	N	N	356	N	00	N
82	20240215	160505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6050	10	2	0.17	501388580	82616	96.62	6070	6090	6040	7850	4230	6040	6068.90	13.90	0	9122	6133	6086	6023	5976	5913	6110	6000	98	1810	500	4460	10	1	19543877	1182	5.22	1.23	12	0.42	1159.00	4913.00	9740	20230418	-37.89	5840	20240118	3.60	6420	-5.76	20240111	5840	3.60	20240118	9740	-37.89	20230418	5840	3.60	20240118	5.94	N	058630	500	97 억		2715983	N	N	356	N	00	N
83	20240215	150509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6060	20	2	0.33	472987060	77923	91.13	6070	6090	6040	7850	4230	6040	6069.93	13.90	0	9314	6133	6086	6023	5976	5913	6110	6000	98	1810	500	4460	10	1	19543877	1184	5.23	1.23	12	0.40	1159.00	4913.00	9740	20230418	-37.78	5840	20240118	3.77	6420	-5.61	20240111	5840	3.77	20240118	9740	-37.78	20230418	5840	3.77	20240118	5.94	N	058630	500	97 억		2715983	N	N	962	N	00	N
84	20240215	140505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6060	20	2	0.33	439446240	72394	84.67	6070	6090	6040	7850	4230	6040	6070.20	13.90	0	11331	6133	6086	6023	5976	5913	6110	6000	98	1810	500	4460	10	1	19543877	1184	5.23	1.23	12	0.37	1159.00	4913.00	9740	20230418	-37.78	5840	20240118	3.77	6420	-5.61	20240111	5840	3.77	20240118	9740	-37.78	20230418	5840	3.77	20240118	5.94	N	058630	500	97 억		2715983	N	N	962	N	00	N
85	20240215	130502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6080	40	2	0.66	381240810	62802	73.45	6070	6090	6040	7850	4230	6040	6070.52	13.90	0	10968	6133	6086	6023	5976	5913	6110	6000	98	1810	500	4460	10	1	19543877	1188	5.25	1.24	12	0.32	1159.00	4913.00	9740	20230418	-37.58	5840	20240118	4.11	6420	-5.30	20240111	5840	4.11	20240118	9740	-37.58	20230418	5840	4.11	20240118	5.94	N	058630	500	97 억		2715983	N	N	962	N	00	N
86	20240215	120505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6080	40	2	0.66	319647390	52679	61.61	6070	6090	6040	7850	4230	6040	6067.83	13.90	0	9555	6133	6086	6023	5976	5913	6110	6000	98	1810	500	4460	10	1	19543877	1188	5.25	1.24	12	0.27	1159.00	4913.00	9740	20230418	-37.58	5840	20240118	4.11	6420	-5.30	20240111	5840	4.11	20240118	9740	-37.58	20230418	5840	4.11	20240118	5.94	N	058630	500	97 억		2715983	N	N	962	N	00	N
87	20240215	110502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6070	30	2	0.50	229957540	37902	44.33	6070	6090	6040	7850	4230	6040	6067.16	13.90	0	6175	6133	6086	6023	5976	5913	6110	6000	98	1810	500	4460	10	1	19543877	1186	5.24	1.24	12	0.19	1159.00	4913.00	9740	20230418	-37.68	5840	20240118	3.94	6420	-5.45	20240111	5840	3.94	20240118	9740	-37.68	20230418	5840	3.94	20240118	5.94	N	058630	500	97 억		2715983	N	N	962	N	00	N
88	20240215	100501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6070	30	2	0.50	169937860	28002	32.75	6070	6090	6040	7850	4230	6040	6068.78	13.90	0	5820	6133	6086	6023	5976	5913	6110	6000	98	1810	500	4460	10	1	19543877	1186	5.24	1.24	12	0.14	1159.00	4913.00	9740	20230418	-37.68	5840	20240118	3.94	6420	-5.45	20240111	5840	3.94	20240118	9740	-37.68	20230418	5840	3.94	20240118	5.94	N	058630	500	97 억		2715983	N	N	962	N	00	N
89	20240215	090501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6060	20	2	0.33	32801570	5404	6.32	6070	6090	6040	7850	4230	6040	6069.87	13.90	0	1029	6133	6086	6023	5976	5913	6110	6000	98	1810	500	4460	10	1	19543877	1184	5.23	1.23	12	0.03	1159.00	4913.00	9740	20230418	-37.78	5840	20240118	3.77	6420	-5.61	20240111	5840	3.77	20240118	9740	-37.78	20230418	5840	3.77	20240118	5.94	N	058630	500	97 억		2715983	N	N	962	N	00	N
90	20240214	160459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6040	10	2	0.17	515001680	85489	117.58	5960	6070	5960	7830	4230	6030	6024.18	13.68	0	40665	6123	6076	6013	5966	5903	6100	5990	98	1800	500	4460	10	1	19543877	1180	5.21	1.23	12	0.44	1159.00	4913.00	9740	20230418	-37.99	5840	20240118	3.42	6420	-5.92	20240111	5840	3.42	20240118	9740	-37.99	20230418	5840	3.42	20240118	5.97	N	058630	500	97 억		2674538	N	N	962	N	00	N
91	20240214	150459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6040	10	2	0.17	506515400	84084	115.64	5960	6070	5960	7830	4230	6030	6023.91	13.68	0	40086	6123	6076	6013	5966	5903	6100	5990	98	1800	500	4460	10	1	19543877	1180	5.21	1.23	12	0.43	1159.00	4913.00	9740	20230418	-37.99	5840	20240118	3.42	6420	-5.92	20240111	5840	3.42	20240118	9740	-37.99	20230418	5840	3.42	20240118	5.97	N	058630	500	97 억		2674538	N	N	10	N	00	N
92	20240214	140457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6060	30	2	0.50	362436500	60235	82.84	5960	6070	5960	7830	4230	6030	6017.02	13.68	0	25646	6123	6076	6013	5966	5903	6100	5990	98	1800	500	4460	10	1	19543877	1184	5.23	1.23	12	0.31	1159.00	4913.00	9740	20230418	-37.78	5840	20240118	3.77	6420	-5.61	20240111	5840	3.77	20240118	9740	-37.78	20230418	5840	3.77	20240118	5.97	N	058630	500	97 억		2674538	N	N	10	N	00	N
93	20240214	130500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6030	0	3	0.00	252673500	42069	57.86	5960	6060	5960	7830	4230	6030	6006.11	13.68	0	10831	6123	6076	6013	5966	5903	6100	5990	98	1800	500	4460	10	1	19543877	1178	5.20	1.23	12	0.22	1159.00	4913.00	9740	20230418	-38.09	5840	20240118	3.25	6420	-6.07	20240111	5840	3.25	20240118	9740	-38.09	20230418	5840	3.25	20240118	5.97	N	058630	500	97 억		2674538	N	N	10	N	00	N
94	20240214	120456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6030	0	3	0.00	193634880	32264	44.37	5960	6060	5960	7830	4230	6030	6001.49	13.68	0	4224	6123	6076	6013	5966	5903	6100	5990	98	1800	500	4460	10	1	19543877	1178	5.20	1.23	12	0.17	1159.00	4913.00	9740	20230418	-38.09	5840	20240118	3.25	6420	-6.07	20240111	5840	3.25	20240118	9740	-38.09	20230418	5840	3.25	20240118	5.97	N	058630	500	97 억		2674538	N	N	10	N	00	N
95	20240214	110501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6020	-10	5	-0.17	122595330	20487	28.18	5960	6020	5960	7830	4230	6030	5983.83	13.68	0	2846	6123	6076	6013	5966	5903	6100	5990	98	1800	500	4460	10	1	19543877	1177	5.19	1.23	12	0.10	1159.00	4913.00	9740	20230418	-38.19	5840	20240118	3.08	6420	-6.23	20240111	5840	3.08	20240118	9740	-38.19	20230418	5840	3.08	20240118	5.97	N	058630	500	97 억		2674538	N	N	10	N	00	N
96	20240214	090453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5990	-40	5	-0.66	19409820	3248	4.47	5960	6010	5960	7830	4230	6030	5974.21	13.68	0	1305	6123	6076	6013	5966	5903	6100	5990	98	1800	500	4460	10	1	19543877	1171	5.17	1.22	12	0.02	1159.00	4913.00	9740	20230418	-38.50	5840	20240118	2.57	6420	-6.70	20240111	5840	2.57	20240118	9740	-38.50	20230418	5840	2.57	20240118	5.97	N	058630	500	97 억		2674538	N	N	10	N	00	N
97	20240213	160454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6030	90	2	1.52	436383960	72596	78.95	5960	6060	5950	7720	4160	5940	6011.24	13.56	0	22648	6080	6010	5970	5900	5860	5990	5880	98	1780	500	4390	10	1	19543877	1178	5.20	1.23	12	0.37	1159.00	4913.00	9740	20230418	-38.09	5840	20240118	3.25	6420	-6.07	20240111	5840	3.25	20240118	9740	-38.09	20230418	5840	3.25	20240118	5.94	N	058630	500	97 억		2650722	N	N	10	N	00	N
98	20240213	150451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6020	80	2	1.35	416464080	69286	75.35	5960	6060	5950	7720	4160	5940	6010.93	13.56	0	22472	6080	6010	5970	5900	5860	5990	5880	98	1780	500	4390	10	1	19543877	1177	5.19	1.23	12	0.35	1159.00	4913.00	9740	20230418	-38.19	5840	20240118	3.08	6420	-6.23	20240111	5840	3.08	20240118	9740	-38.19	20230418	5840	3.08	20240118	5.94	N	058630	500	97 억		2650722	N	N	0	N	00	N
99	20240213	140459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6020	80	2	1.35	392673890	65330	71.05	5960	6060	5950	7720	4160	5940	6010.76	13.56	0	20916	6080	6010	5970	5900	5860	5990	5880	98	1780	500	4390	10	1	19543877	1177	5.19	1.23	12	0.33	1159.00	4913.00	9740	20230418	-38.19	5840	20240118	3.08	6420	-6.23	20240111	5840	3.08	20240118	9740	-38.19	20230418	5840	3.08	20240118	5.94	N	058630	500	97 억		2650722	N	N	0	N	00	N
100	20240213	130454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6020	80	2	1.35	382447890	63630	69.20	5960	6060	5950	7720	4160	5940	6010.64	13.56	0	20039	6080	6010	5970	5900	5860	5990	5880	98	1780	500	4390	10	1	19543877	1177	5.19	1.23	12	0.33	1159.00	4913.00	9740	20230418	-38.19	5840	20240118	3.08	6420	-6.23	20240111	5840	3.08	20240118	9740	-38.19	20230418	5840	3.08	20240118	5.94	N	058630	500	97 억		2650722	N	N	0	N	00	N
101	20240213	120459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6020	80	2	1.35	363966250	60557	65.86	5960	6060	5950	7720	4160	5940	6010.46	13.56	0	18738	6080	6010	5970	5900	5860	5990	5880	98	1780	500	4390	10	1	19543877	1177	5.19	1.23	12	0.31	1159.00	4913.00	9740	20230418	-38.19	5840	20240118	3.08	6420	-6.23	20240111	5840	3.08	20240118	9740	-38.19	20230418	5840	3.08	20240118	5.94	N	058630	500	97 억		2650722	N	N	0	N	00	N
102	20240213	110457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6050	110	2	1.85	340519700	56663	61.62	5960	6060	5950	7720	4160	5940	6009.72	13.56	0	17863	6080	6010	5970	5900	5860	5990	5880	98	1780	500	4390	10	1	19543877	1182	5.22	1.23	12	0.29	1159.00	4913.00	9740	20230418	-37.89	5840	20240118	3.60	6420	-5.76	20240111	5840	3.60	20240118	9740	-37.89	20230418	5840	3.60	20240118	5.94	N	058630	500	97 억		2650722	N	N	0	N	00	N
103	20240213	100412	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6020	80	2	1.35	159474500	26596	28.92	5960	6040	5950	7720	4160	5940	5996.46	13.56	0	2368	6080	6010	5970	5900	5860	5990	5880	98	1780	500	4390	10	1	19543877	1177	5.19	1.23	12	0.14	1159.00	4913.00	9740	20230418	-38.19	5840	20240118	3.08	6420	-6.23	20240111	5840	3.08	20240118	9740	-38.19	20230418	5840	3.08	20240118	5.94	N	058630	500	97 억		2650722	N	N	0	N	00	N