KissMeData/215100/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	160924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4950	-190	5	-3.70	828301530	165914	97.95	5140	5150	4910	6680	3600	5140	4992.45	0.68	0	-21768	5250	5195	5095	5040	4940	5222	5067	20	1540	100	3700	5	1	20348454	1007	-291.18	3.37	12	0.82	-17.00	1470.00	7550	20230228	-34.44	3900	20230726	26.92	5830	-15.09	20240112	4675	5.88	20240105	7420	-33.29	20230303	3900	26.92	20230726	1.38	N	215100	100	20 억		137381	N	N	0	N	00	N
3	20240229	150928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4930	-210	5	-4.09	797227940	159629	94.24	5140	5150	4910	6680	3600	5140	4994.25	0.68	0	-20642	5250	5195	5095	5040	4940	5222	5067	20	1540	100	3700	5	1	20348454	1003	-290.00	3.35	12	0.78	-17.00	1470.00	7550	20230228	-34.70	3900	20230726	26.41	5830	-15.44	20240112	4675	5.45	20240105	7420	-33.56	20230303	3900	26.41	20230726	1.38	N	215100	100	20 억		137381	N	N	0	N	00	N
4	20240229	140930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4940	-200	5	-3.89	732988335	146620	86.56	5140	5150	4910	6680	3600	5140	4999.24	0.68	0	-19092	5250	5195	5095	5040	4940	5222	5067	20	1540	100	3700	5	1	20348454	1005	-290.59	3.36	12	0.72	-17.00	1470.00	7550	20230228	-34.57	3900	20230726	26.67	5830	-15.27	20240112	4675	5.67	20240105	7420	-33.42	20230303	3900	26.67	20230726	1.38	N	215100	100	20 억		137381	N	N	0	N	00	N
5	20240229	130926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5020	-120	5	-2.33	386599425	76930	45.42	5140	5150	4995	6680	3600	5140	5025.34	0.68	0	-19547	5250	5195	5095	5040	4940	5222	5067	20	1540	100	3700	10	1	20348454	1021	-295.29	3.41	12	0.38	-17.00	1470.00	7550	20230228	-33.51	3900	20230726	28.72	5830	-13.89	20240112	4675	7.38	20240105	7420	-32.35	20230303	3900	28.72	20230726	1.38	N	215100	100	20 억		137381	N	N	0	N	00	N
6	20240229	120927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5020	-120	5	-2.33	328189345	65283	38.54	5140	5150	4995	6680	3600	5140	5027.18	0.68	0	-11776	5250	5195	5095	5040	4940	5222	5067	20	1540	100	3700	10	1	20348454	1021	-295.29	3.41	12	0.32	-17.00	1470.00	7550	20230228	-33.51	3900	20230726	28.72	5830	-13.89	20240112	4675	7.38	20240105	7420	-32.35	20230303	3900	28.72	20230726	1.38	N	215100	100	20 억		137381	N	N	0	N	00	N
7	20240229	110929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5000	-140	5	-2.72	292372405	58147	34.33	5140	5150	4995	6680	3600	5140	5028.16	0.68	0	-8753	5250	5195	5095	5040	4940	5222	5067	20	1540	100	3700	10	1	20348454	1017	-294.12	3.40	12	0.29	-17.00	1470.00	7550	20230228	-33.77	3900	20230726	28.21	5830	-14.24	20240112	4675	6.95	20240105	7420	-32.61	20230303	3900	28.21	20230726	1.38	N	215100	100	20 억		137381	N	N	0	N	00	N
8	20240229	100930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5010	-130	5	-2.53	249905940	49658	29.32	5140	5150	4995	6680	3600	5140	5032.54	0.68	0	-7993	5250	5195	5095	5040	4940	5222	5067	20	1540	100	3700	10	1	20348454	1019	-294.71	3.41	12	0.24	-17.00	1470.00	7550	20230228	-33.64	3900	20230726	28.46	5830	-14.07	20240112	4675	7.17	20240105	7420	-32.48	20230303	3900	28.46	20230726	1.38	N	215100	100	20 억		137381	N	N	0	N	00	N
9	20240229	090928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5050	-90	5	-1.75	50093450	9857	5.82	5140	5150	5020	6680	3600	5140	5082.01	0.68	0	-2809	5250	5195	5095	5040	4940	5222	5067	20	1540	100	3700	10	1	20348454	1028	-297.06	3.44	12	0.05	-17.00	1470.00	7550	20230228	-33.11	3900	20230726	29.49	5830	-13.38	20240112	4675	8.02	20240105	7420	-31.94	20230303	3900	29.49	20230726	1.38	N	215100	100	20 억		137381	N	N	0	N	00	N
10	20240228	160834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5140	110	2	2.19	854317385	168703	18.40	5070	5150	4995	6530	3530	5030	5063.83	0.51	0	33481	5656	5342	5106	4792	4556	5500	4950	20	1500	100	3620	10	1	20348454	1046	-302.35	3.50	12	0.83	-17.00	1470.00	7550	20230228	-31.92	3900	20230726	31.79	5830	-11.84	20240112	4675	9.95	20240105	7550	-31.92	20230228	3900	31.79	20230726	1.38	N	215100	100	20 억		103824	N	N	0	N	00	N
11	20240228	150834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5100	70	2	1.39	778471305	153885	16.78	5070	5150	4995	6530	3530	5030	5058.79	0.51	0	27024	5656	5342	5106	4792	4556	5500	4950	20	1500	100	3620	10	1	20348454	1038	-300.00	3.47	12	0.76	-17.00	1470.00	7550	20230228	-32.45	3900	20230726	30.77	5830	-12.52	20240112	4675	9.09	20240105	7550	-32.45	20230228	3900	30.77	20230726	1.38	N	215100	100	20 억		103824	N	N	0	N	00	N
12	20240228	140927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5110	80	2	1.59	680422065	134657	14.69	5070	5150	4995	6530	3530	5030	5053.00	0.51	0	23296	5656	5342	5106	4792	4556	5500	4950	20	1500	100	3620	10	1	20348454	1040	-300.59	3.48	12	0.66	-17.00	1470.00	7550	20230228	-32.32	3900	20230726	31.03	5830	-12.35	20240112	4675	9.30	20240105	7550	-32.32	20230228	3900	31.03	20230726	1.38	N	215100	100	20 억		103824	N	N	0	N	00	N
13	20240228	130927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5050	20	2	0.40	552135985	109588	11.95	5070	5100	4995	6530	3530	5030	5038.29	0.51	0	16955	5656	5342	5106	4792	4556	5500	4950	20	1500	100	3620	10	1	20348454	1028	-297.06	3.44	12	0.54	-17.00	1470.00	7550	20230228	-33.11	3900	20230726	29.49	5830	-13.38	20240112	4675	8.02	20240105	7550	-33.11	20230228	3900	29.49	20230726	1.38	N	215100	100	20 억		103824	N	N	0	N	00	N
14	20240228	120930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5080	50	2	0.99	489908605	97300	10.61	5070	5100	4995	6530	3530	5030	5035.03	0.51	0	14526	5656	5342	5106	4792	4556	5500	4950	20	1500	100	3620	10	1	20348454	1034	-298.82	3.46	12	0.48	-17.00	1470.00	7550	20230228	-32.72	3900	20230726	30.26	5830	-12.86	20240112	4675	8.66	20240105	7550	-32.72	20230228	3900	30.26	20230726	1.38	N	215100	100	20 억		103824	N	N	0	N	00	N
15	20240228	110851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5050	20	2	0.40	382906605	76177	8.31	5070	5090	4995	6530	3530	5030	5026.54	0.51	0	12625	5656	5342	5106	4792	4556	5500	4950	20	1500	100	3620	10	1	20348454	1028	-297.06	3.44	12	0.37	-17.00	1470.00	7550	20230228	-33.11	3900	20230726	29.49	5830	-13.38	20240112	4675	8.02	20240105	7550	-33.11	20230228	3900	29.49	20230726	1.38	N	215100	100	20 억		103824	N	N	0	N	00	N
16	20240228	100925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5060	30	2	0.60	331538645	66008	7.20	5070	5090	4995	6530	3530	5030	5022.70	0.51	0	12486	5656	5342	5106	4792	4556	5500	4950	20	1500	100	3620	10	1	20348454	1030	-297.65	3.44	12	0.32	-17.00	1470.00	7550	20230228	-32.98	3900	20230726	29.74	5830	-13.21	20240112	4675	8.24	20240105	7550	-32.98	20230228	3900	29.74	20230726	1.38	N	215100	100	20 억		103824	N	N	0	N	00	N
17	20240228	090929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5050	20	2	0.40	92839600	18469	2.01	5070	5090	4995	6530	3530	5030	5026.78	0.51	0	2312	5656	5342	5106	4792	4556	5500	4950	20	1500	100	3620	10	1	20348454	1028	-297.06	3.44	12	0.09	-17.00	1470.00	7550	20230228	-33.11	3900	20230726	29.49	5830	-13.38	20240112	4675	8.02	20240105	7550	-33.11	20230228	3900	29.49	20230726	1.38	N	215100	100	20 억		103824	N	N	0	N	00	N
18	20240227	160927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5030	30	2	0.60	4753922210	915511	1274.94	5000	5420	4870	6500	3500	5000	5192.70	0.74	0	-49068	5090	5045	5005	4960	4920	5025	4940	20	1500	100	3600	10	1	20348454	1024	-295.88	3.42	12	4.50	-17.00	1470.00	7550	20230228	-33.38	3900	20230726	28.97	5830	-13.72	20240112	4675	7.59	20240105	7550	-33.38	20230228	3900	28.97	20230726	1.39	N	215100	100	20 억		150660	N	N	0	N	00	N
19	20240227	150927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5030	30	2	0.60	4692279730	903259	1257.88	5000	5420	4870	6500	3500	5000	5194.83	0.74	0	-52120	5090	5045	5005	4960	4920	5025	4940	20	1500	100	3600	10	1	20348454	1024	-295.88	3.42	12	4.44	-17.00	1470.00	7550	20230228	-33.38	3900	20230726	28.97	5830	-13.72	20240112	4675	7.59	20240105	7550	-33.38	20230228	3900	28.97	20230726	1.39	N	215100	100	20 억		150660	N	N	0	N	00	N
20	20240227	140924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5020	20	2	0.40	4566331940	878246	1223.05	5000	5420	4870	6500	3500	5000	5199.38	0.74	0	-56159	5090	5045	5005	4960	4920	5025	4940	20	1500	100	3600	10	1	20348454	1021	-295.29	3.41	12	4.32	-17.00	1470.00	7550	20230228	-33.51	3900	20230726	28.72	5830	-13.89	20240112	4675	7.38	20240105	7550	-33.51	20230228	3900	28.72	20230726	1.39	N	215100	100	20 억		150660	N	N	0	N	00	N
21	20240227	130846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5040	40	2	0.80	4416848510	848581	1181.74	5000	5420	4870	6500	3500	5000	5204.98	0.74	0	-58528	5090	5045	5005	4960	4920	5025	4940	20	1500	100	3600	10	1	20348454	1026	-296.47	3.43	12	4.17	-17.00	1470.00	7550	20230228	-33.25	3900	20230726	29.23	5830	-13.55	20240112	4675	7.81	20240105	7550	-33.25	20230228	3900	29.23	20230726	1.39	N	215100	100	20 억		150660	N	N	0	N	00	N
22	20240227	120928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5120	120	2	2.40	3932142300	753231	1048.95	5000	5420	4870	6500	3500	5000	5220.37	0.74	0	-68464	5090	5045	5005	4960	4920	5025	4940	20	1500	100	3600	10	1	20348454	1042	-301.18	3.48	12	3.70	-17.00	1470.00	7550	20230228	-32.19	3900	20230726	31.28	5830	-12.18	20240112	4675	9.52	20240105	7550	-32.19	20230228	3900	31.28	20230726	1.39	N	215100	100	20 억		150660	N	N	0	N	00	N
23	20240227	110927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4940	-60	5	-1.20	302528155	61546	85.71	5000	5000	4870	6500	3500	5000	4915.48	0.74	0	-3997	5090	5045	5005	4960	4920	5025	4940	20	1500	100	3600	5	1	20348454	1005	-290.59	3.36	12	0.30	-17.00	1470.00	7550	20230228	-34.57	3900	20230726	26.67	5830	-15.27	20240112	4675	5.67	20240105	7550	-34.57	20230228	3900	26.67	20230726	1.39	N	215100	100	20 억		150660	N	N	0	N	00	N
24	20240227	100922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4890	-110	5	-2.20	212063655	43108	60.03	5000	5000	4870	6500	3500	5000	4919.36	0.74	0	-6685	5090	5045	5005	4960	4920	5025	4940	20	1500	100	3600	5	1	20348454	995	-287.65	3.33	12	0.21	-17.00	1470.00	7550	20230228	-35.23	3900	20230726	25.38	5830	-16.12	20240112	4675	4.60	20240105	7550	-35.23	20230228	3900	25.38	20230726	1.39	N	215100	100	20 억		150660	N	N	0	N	00	N
25	20240227	090927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4955	-45	5	-0.90	41224770	8285	11.54	5000	5000	4955	6500	3500	5000	4975.83	0.74	0	-4004	5090	5045	5005	4960	4920	5025	4940	20	1500	100	3600	5	1	20348454	1008	-291.47	3.37	12	0.04	-17.00	1470.00	7550	20230228	-34.37	3900	20230726	27.05	5830	-15.01	20240112	4675	5.99	20240105	7550	-34.37	20230228	3900	27.05	20230726	1.39	N	215100	100	20 억		150660	N	N	0	N	00	N
26	20240226	160922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5000	-10	5	-0.20	358357835	71578	55.92	5010	5050	4965	6510	3510	5010	5006.54	0.79	0	-10250	5203	5106	5053	4956	4903	5080	4930	20	1500	100	3600	10	1	20348454	1017	-294.12	3.40	12	0.35	-17.00	1470.00	7550	20230228	-33.77	3900	20230726	28.21	5830	-14.24	20240112	4675	6.95	20240105	7550	-33.77	20230228	3900	28.21	20230726	1.37	N	215100	100	20 억		160911	N	N	0	N	00	N
27	20240226	150917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5020	10	2	0.20	338449285	67597	52.81	5010	5050	4965	6510	3510	5010	5006.87	0.79	0	-10253	5203	5106	5053	4956	4903	5080	4930	20	1500	100	3600	10	1	20348454	1021	-295.29	3.41	12	0.33	-17.00	1470.00	7550	20230228	-33.51	3900	20230726	28.72	5830	-13.89	20240112	4675	7.38	20240105	7550	-33.51	20230228	3900	28.72	20230726	1.37	N	215100	100	20 억		160911	N	N	0	N	00	N
28	20240226	140921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5020	10	2	0.20	288224595	57569	44.97	5010	5050	4965	6510	3510	5010	5006.59	0.79	0	-10748	5203	5106	5053	4956	4903	5080	4930	20	1500	100	3600	10	1	20348454	1021	-295.29	3.41	12	0.28	-17.00	1470.00	7550	20230228	-33.51	3900	20230726	28.72	5830	-13.89	20240112	4675	7.38	20240105	7550	-33.51	20230228	3900	28.72	20230726	1.37	N	215100	100	20 억		160911	N	N	0	N	00	N
29	20240226	130914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5030	20	2	0.40	237143205	47395	37.02	5010	5050	4965	6510	3510	5010	5003.55	0.79	0	-7029	5203	5106	5053	4956	4903	5080	4930	20	1500	100	3600	10	1	20348454	1024	-295.88	3.42	12	0.23	-17.00	1470.00	7550	20230228	-33.38	3900	20230726	28.97	5830	-13.72	20240112	4675	7.59	20240105	7550	-33.38	20230228	3900	28.97	20230726	1.37	N	215100	100	20 억		160911	N	N	0	N	00	N
30	20240226	120913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5020	10	2	0.20	217347755	43456	33.95	5010	5050	4965	6510	3510	5010	5001.56	0.79	0	-6997	5203	5106	5053	4956	4903	5080	4930	20	1500	100	3600	10	1	20348454	1021	-295.29	3.41	12	0.21	-17.00	1470.00	7550	20230228	-33.51	3900	20230726	28.72	5830	-13.89	20240112	4675	7.38	20240105	7550	-33.51	20230228	3900	28.72	20230726	1.37	N	215100	100	20 억		160911	N	N	0	N	00	N
31	20240226	110913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4985	-25	5	-0.50	194341445	38863	30.36	5010	5050	4965	6510	3510	5010	5000.68	0.79	0	-6446	5203	5106	5053	4956	4903	5080	4930	20	1500	100	3600	5	1	20348454	1014	-293.24	3.39	12	0.19	-17.00	1470.00	7550	20230228	-33.97	3900	20230726	27.82	5830	-14.49	20240112	4675	6.63	20240105	7550	-33.97	20230228	3900	27.82	20230726	1.37	N	215100	100	20 억		160911	N	N	0	N	00	N
32	20240226	100910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5000	-10	5	-0.20	137598010	27503	21.49	5010	5050	4965	6510	3510	5010	5003.02	0.79	0	-4770	5203	5106	5053	4956	4903	5080	4930	20	1500	100	3600	10	1	20348454	1017	-294.12	3.40	12	0.14	-17.00	1470.00	7550	20230228	-33.77	3900	20230726	28.21	5830	-14.24	20240112	4675	6.95	20240105	7550	-33.77	20230228	3900	28.21	20230726	1.37	N	215100	100	20 억		160911	N	N	0	N	00	N
33	20240226	090910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4990	-20	5	-0.40	59005985	11811	9.23	5010	5020	4965	6510	3510	5010	4995.85	0.79	0	-8205	5203	5106	5053	4956	4903	5080	4930	20	1500	100	3600	5	1	20348454	1015	-293.53	3.39	12	0.06	-17.00	1470.00	7550	20230228	-33.91	3900	20230726	27.95	5830	-14.41	20240112	4675	6.74	20240105	7550	-33.91	20230228	3900	27.95	20230726	1.37	N	215100	100	20 억		160911	N	N	0	N	00	N
34	20240223	160911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5010	-110	5	-2.15	641578170	127112	99.41	5140	5150	5000	6650	3590	5120	5047.46	0.91	0	-24744	5246	5182	5116	5052	4986	5150	5020	20	1530	100	3680	10	1	20348454	1019	-294.71	3.41	12	0.62	-17.00	1470.00	7550	20230228	-33.64	3900	20230726	28.46	5830	-14.07	20240112	4675	7.17	20240105	7550	-33.64	20230228	3900	28.46	20230726	1.37	N	215100	100	20 억		185658	N	N	0	N	00	N
35	20240223	150905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5010	-110	5	-2.15	585131080	115847	90.60	5140	5150	5000	6650	3590	5120	5050.90	0.91	0	-24671	5246	5182	5116	5052	4986	5150	5020	20	1530	100	3680	10	1	20348454	1019	-294.71	3.41	12	0.57	-17.00	1470.00	7550	20230228	-33.64	3900	20230726	28.46	5830	-14.07	20240112	4675	7.17	20240105	7550	-33.64	20230228	3900	28.46	20230726	1.37	N	215100	100	20 억		185658	N	N	0	N	00	N
36	20240223	140906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5020	-100	5	-1.95	535710070	105986	82.89	5140	5150	5010	6650	3590	5120	5054.54	0.91	0	-24909	5246	5182	5116	5052	4986	5150	5020	20	1530	100	3680	10	1	20348454	1021	-295.29	3.41	12	0.52	-17.00	1470.00	7550	20230228	-33.51	3900	20230726	28.72	5830	-13.89	20240112	4675	7.38	20240105	7550	-33.51	20230228	3900	28.72	20230726	1.37	N	215100	100	20 억		185658	N	N	0	N	00	N
37	20240223	130903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5030	-90	5	-1.76	459616680	90807	71.02	5140	5150	5010	6650	3590	5120	5061.47	0.91	0	-20974	5246	5182	5116	5052	4986	5150	5020	20	1530	100	3680	10	1	20348454	1024	-295.88	3.42	12	0.45	-17.00	1470.00	7550	20230228	-33.38	3900	20230726	28.97	5830	-13.72	20240112	4675	7.59	20240105	7550	-33.38	20230228	3900	28.97	20230726	1.37	N	215100	100	20 억		185658	N	N	0	N	00	N
38	20240223	120906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5030	-90	5	-1.76	378848480	74735	58.45	5140	5150	5030	6650	3590	5120	5069.22	0.91	0	-14649	5246	5182	5116	5052	4986	5150	5020	20	1530	100	3680	10	1	20348454	1024	-295.88	3.42	12	0.37	-17.00	1470.00	7550	20230228	-33.38	3900	20230726	28.97	5830	-13.72	20240112	4675	7.59	20240105	7550	-33.38	20230228	3900	28.97	20230726	1.37	N	215100	100	20 억		185658	N	N	0	N	00	N
39	20240223	110855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5050	-70	5	-1.37	302799870	59648	46.65	5140	5150	5030	6650	3590	5120	5076.45	0.91	0	-13209	5246	5182	5116	5052	4986	5150	5020	20	1530	100	3680	10	1	20348454	1028	-297.06	3.44	12	0.29	-17.00	1470.00	7550	20230228	-33.11	3900	20230726	29.49	5830	-13.38	20240112	4675	8.02	20240105	7550	-33.11	20230228	3900	29.49	20230726	1.37	N	215100	100	20 억		185658	N	N	0	N	00	N
40	20240223	100900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5080	-40	5	-0.78	242484810	47737	37.33	5140	5150	5030	6650	3590	5120	5079.60	0.91	0	-13164	5246	5182	5116	5052	4986	5150	5020	20	1530	100	3680	10	1	20348454	1034	-298.82	3.46	12	0.23	-17.00	1470.00	7550	20230228	-32.72	3900	20230726	30.26	5830	-12.86	20240112	4675	8.66	20240105	7550	-32.72	20230228	3900	30.26	20230726	1.37	N	215100	100	20 억		185658	N	N	0	N	00	N
41	20240223	090903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5100	-20	5	-0.39	80693020	15755	12.32	5140	5150	5090	6650	3590	5120	5121.74	0.91	0	-7756	5246	5182	5116	5052	4986	5150	5020	20	1530	100	3680	10	1	20348454	1038	-300.00	3.47	12	0.08	-17.00	1470.00	7550	20230228	-32.45	3900	20230726	30.77	5830	-12.52	20240112	4675	9.09	20240105	7550	-32.45	20230228	3900	30.77	20230726	1.37	N	215100	100	20 억		185658	N	N	0	N	00	N
42	20240222	160850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5120	-30	5	-0.58	648116020	126899	35.66	5180	5180	5050	6690	3610	5150	5107.33	0.87	0	9214	5430	5290	5190	5050	4950	5360	5120	20	1540	100	3700	10	1	20348454	1042	-301.18	3.48	12	0.62	-17.00	1470.00	7550	20230228	-32.19	3900	20230726	31.28	5830	-12.18	20240112	4675	9.52	20240105	7550	-32.19	20230228	3900	31.28	20230726	1.38	N	215100	100	20 억		176387	N	N	0	N	00	N
43	20240222	150900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5110	-40	5	-0.78	609439380	119340	33.54	5180	5180	5050	6690	3610	5150	5106.75	0.87	0	8271	5430	5290	5190	5050	4950	5360	5120	20	1540	100	3700	10	1	20348454	1040	-300.59	3.48	12	0.59	-17.00	1470.00	7550	20230228	-32.32	3900	20230726	31.03	5830	-12.35	20240112	4675	9.30	20240105	7550	-32.32	20230228	3900	31.03	20230726	1.38	N	215100	100	20 억		176387	N	N	0	N	00	N
44	20240222	140858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5110	-40	5	-0.78	556212890	108931	30.61	5180	5180	5050	6690	3610	5150	5106.10	0.87	0	9302	5430	5290	5190	5050	4950	5360	5120	20	1540	100	3700	10	1	20348454	1040	-300.59	3.48	12	0.54	-17.00	1470.00	7550	20230228	-32.32	3900	20230726	31.03	5830	-12.35	20240112	4675	9.30	20240105	7550	-32.32	20230228	3900	31.03	20230726	1.38	N	215100	100	20 억		176387	N	N	0	N	00	N
45	20240222	130845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5120	-30	5	-0.58	487405120	95487	26.83	5180	5180	5050	6690	3610	5150	5104.41	0.87	0	7614	5430	5290	5190	5050	4950	5360	5120	20	1540	100	3700	10	1	20348454	1042	-301.18	3.48	12	0.47	-17.00	1470.00	7550	20230228	-32.19	3900	20230726	31.28	5830	-12.18	20240112	4675	9.52	20240105	7550	-32.19	20230228	3900	31.28	20230726	1.38	N	215100	100	20 억		176387	N	N	0	N	00	N
46	20240222	120856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5120	-30	5	-0.58	437041640	85659	24.07	5180	5180	5050	6690	3610	5150	5102.11	0.87	0	8148	5430	5290	5190	5050	4950	5360	5120	20	1540	100	3700	10	1	20348454	1042	-301.18	3.48	12	0.42	-17.00	1470.00	7550	20230228	-32.19	3900	20230726	31.28	5830	-12.18	20240112	4675	9.52	20240105	7550	-32.19	20230228	3900	31.28	20230726	1.38	N	215100	100	20 억		176387	N	N	0	N	00	N
47	20240222	110853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5140	-10	5	-0.19	392922600	77054	21.65	5180	5180	5050	6690	3610	5150	5099.31	0.87	0	7051	5430	5290	5190	5050	4950	5360	5120	20	1540	100	3700	10	1	20348454	1046	-302.35	3.50	12	0.38	-17.00	1470.00	7550	20230228	-31.92	3900	20230726	31.79	5830	-11.84	20240112	4675	9.95	20240105	7550	-31.92	20230228	3900	31.79	20230726	1.38	N	215100	100	20 억		176387	N	N	0	N	00	N
48	20240222	100845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5090	-60	5	-1.17	279871030	54973	15.45	5180	5180	5050	6690	3610	5150	5091.06	0.87	0	-1299	5430	5290	5190	5050	4950	5360	5120	20	1540	100	3700	10	1	20348454	1036	-299.41	3.46	12	0.27	-17.00	1470.00	7550	20230228	-32.58	3900	20230726	30.51	5830	-12.69	20240112	4675	8.88	20240105	7550	-32.58	20230228	3900	30.51	20230726	1.38	N	215100	100	20 억		176387	N	N	0	N	00	N
49	20240222	090900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5130	-20	5	-0.39	44704200	8733	2.45	5180	5180	5100	6690	3610	5150	5119.00	0.87	0	-2102	5430	5290	5190	5050	4950	5360	5120	20	1540	100	3700	10	1	20348454	1044	-301.76	3.49	12	0.04	-17.00	1470.00	7550	20230228	-32.05	3900	20230726	31.54	5830	-12.01	20240112	4675	9.73	20240105	7550	-32.05	20230228	3900	31.54	20230726	1.38	N	215100	100	20 억		176387	N	N	0	N	00	N
50	20240221	160852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5150	40	2	0.78	1852642120	354741	280.36	5120	5330	5090	6640	3580	5110	5222.71	1.11	0	-50278	5196	5152	5116	5072	5036	5175	5095	20	1530	100	3670	10	1	20348454	1048	-302.94	3.50	12	1.74	-17.00	1470.00	7550	20230228	-31.79	3900	20230726	32.05	5830	-11.66	20240112	4675	10.16	20240105	7550	-31.79	20230228	3900	32.05	20230726	1.37	N	215100	100	20 억		226669	N	N	0	N	00	N
51	20240221	150844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5130	20	2	0.39	1806200880	345697	273.21	5120	5330	5090	6640	3580	5110	5224.81	1.11	0	-49468	5196	5152	5116	5072	5036	5175	5095	20	1530	100	3670	10	1	20348454	1044	-301.76	3.49	12	1.70	-17.00	1470.00	7550	20230228	-32.05	3900	20230726	31.54	5830	-12.01	20240112	4675	9.73	20240105	7550	-32.05	20230228	3900	31.54	20230726	1.37	N	215100	100	20 억		226669	N	N	0	N	00	N
52	20240221	140842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5180	70	2	1.37	1653012680	315895	249.66	5120	5330	5090	6640	3580	5110	5232.79	1.11	0	-38248	5196	5152	5116	5072	5036	5175	5095	20	1530	100	3670	10	1	20348454	1054	-304.71	3.52	12	1.55	-17.00	1470.00	7550	20230228	-31.39	3900	20230726	32.82	5830	-11.15	20240112	4675	10.80	20240105	7550	-31.39	20230228	3900	32.82	20230726	1.37	N	215100	100	20 억		226669	N	N	0	N	00	N
53	20240221	130843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5180	70	2	1.37	1582758580	302305	238.92	5120	5330	5090	6640	3580	5110	5235.63	1.11	0	-35434	5196	5152	5116	5072	5036	5175	5095	20	1530	100	3670	10	1	20348454	1054	-304.71	3.52	12	1.49	-17.00	1470.00	7550	20230228	-31.39	3900	20230726	32.82	5830	-11.15	20240112	4675	10.80	20240105	7550	-31.39	20230228	3900	32.82	20230726	1.37	N	215100	100	20 억		226669	N	N	0	N	00	N
54	20240221	120845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5160	50	2	0.98	1479990430	282414	223.20	5120	5330	5090	6640	3580	5110	5240.50	1.11	0	-31497	5196	5152	5116	5072	5036	5175	5095	20	1530	100	3670	10	1	20348454	1050	-303.53	3.51	12	1.39	-17.00	1470.00	7550	20230228	-31.66	3900	20230726	32.31	5830	-11.49	20240112	4675	10.37	20240105	7550	-31.66	20230228	3900	32.31	20230726	1.37	N	215100	100	20 억		226669	N	N	0	N	00	N
55	20240221	110851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5180	70	2	1.37	1391941650	265368	209.73	5120	5330	5090	6640	3580	5110	5245.33	1.11	0	-27803	5196	5152	5116	5072	5036	5175	5095	20	1530	100	3670	10	1	20348454	1054	-304.71	3.52	12	1.30	-17.00	1470.00	7550	20230228	-31.39	3900	20230726	32.82	5830	-11.15	20240112	4675	10.80	20240105	7550	-31.39	20230228	3900	32.82	20230726	1.37	N	215100	100	20 억		226669	N	N	0	N	00	N
56	20240221	100844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5190	80	2	1.57	1298521850	247356	195.49	5120	5330	5090	6640	3580	5110	5249.61	1.11	0	-25771	5196	5152	5116	5072	5036	5175	5095	20	1530	100	3670	10	1	20348454	1056	-305.29	3.53	12	1.22	-17.00	1470.00	7550	20230228	-31.26	3900	20230726	33.08	5830	-10.98	20240112	4675	11.02	20240105	7550	-31.26	20230228	3900	33.08	20230726	1.37	N	215100	100	20 억		226669	N	N	0	N	00	N
57	20240221	090843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5180	70	2	1.37	77352770	15051	11.90	5120	5180	5090	6640	3580	5110	5139.38	1.11	0	-2488	5196	5152	5116	5072	5036	5175	5095	20	1530	100	3670	10	1	20348454	1054	-304.71	3.52	12	0.07	-17.00	1470.00	7550	20230228	-31.39	3900	20230726	32.82	5830	-11.15	20240112	4675	10.80	20240105	7550	-31.39	20230228	3900	32.82	20230726	1.37	N	215100	100	20 억		226669	N	N	0	N	00	N
58	20240220	160836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5110	20	2	0.39	643642840	125736	119.21	5090	5160	5080	6610	3570	5090	5119.06	1.12	0	-1623	5176	5132	5086	5042	4996	5155	5065	20	1520	100	3660	10	1	20348454	1040	-300.59	3.48	12	0.62	-17.00	1470.00	7550	20230228	-32.32	3900	20230726	31.03	5830	-12.35	20240112	4675	9.30	20240105	7550	-32.32	20230228	3900	31.03	20230726	1.39	N	215100	100	20 억		228293	N	N	0	N	00	N
59	20240220	150837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5100	10	2	0.20	629458840	122960	116.58	5090	5160	5080	6610	3570	5090	5119.22	1.12	0	-1543	5176	5132	5086	5042	4996	5155	5065	20	1520	100	3660	10	1	20348454	1038	-300.00	3.47	12	0.60	-17.00	1470.00	7550	20230228	-32.45	3900	20230726	30.77	5830	-12.52	20240112	4675	9.09	20240105	7550	-32.45	20230228	3900	30.77	20230726	1.39	N	215100	100	20 억		228293	N	N	0	N	00	N
60	20240220	140835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5110	20	2	0.39	492359620	96029	91.05	5090	5160	5090	6610	3570	5090	5127.20	1.12	0	5726	5176	5132	5086	5042	4996	5155	5065	20	1520	100	3660	10	1	20348454	1040	-300.59	3.48	12	0.47	-17.00	1470.00	7550	20230228	-32.32	3900	20230726	31.03	5830	-12.35	20240112	4675	9.30	20240105	7550	-32.32	20230228	3900	31.03	20230726	1.39	N	215100	100	20 억		228293	N	N	0	N	00	N
61	20240220	130838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5130	40	2	0.79	442993000	86362	81.88	5090	5160	5090	6610	3570	5090	5129.49	1.12	0	6459	5176	5132	5086	5042	4996	5155	5065	20	1520	100	3660	10	1	20348454	1044	-301.76	3.49	12	0.42	-17.00	1470.00	7550	20230228	-32.05	3900	20230726	31.54	5830	-12.01	20240112	4675	9.73	20240105	7550	-32.05	20230228	3900	31.54	20230726	1.39	N	215100	100	20 억		228293	N	N	0	N	00	N
62	20240220	120832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5120	30	2	0.59	375197540	73098	69.31	5090	5160	5090	6610	3570	5090	5132.80	1.12	0	4474	5176	5132	5086	5042	4996	5155	5065	20	1520	100	3660	10	1	20348454	1042	-301.18	3.48	12	0.36	-17.00	1470.00	7550	20230228	-32.19	3900	20230726	31.28	5830	-12.18	20240112	4675	9.52	20240105	7550	-32.19	20230228	3900	31.28	20230726	1.39	N	215100	100	20 억		228293	N	N	0	N	00	N
63	20240220	110834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5120	30	2	0.59	340959720	66419	62.97	5090	5160	5090	6610	3570	5090	5133.47	1.12	0	4623	5176	5132	5086	5042	4996	5155	5065	20	1520	100	3660	10	1	20348454	1042	-301.18	3.48	12	0.33	-17.00	1470.00	7550	20230228	-32.19	3900	20230726	31.28	5830	-12.18	20240112	4675	9.52	20240105	7550	-32.19	20230228	3900	31.28	20230726	1.39	N	215100	100	20 억		228293	N	N	0	N	00	N
64	20240220	100826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5140	50	2	0.98	247681370	48262	45.76	5090	5160	5090	6610	3570	5090	5132.02	1.12	0	3529	5176	5132	5086	5042	4996	5155	5065	20	1520	100	3660	10	1	20348454	1046	-302.35	3.50	12	0.24	-17.00	1470.00	7550	20230228	-31.92	3900	20230726	31.79	5830	-11.84	20240112	4675	9.95	20240105	7550	-31.92	20230228	3900	31.79	20230726	1.39	N	215100	100	20 억		228293	N	N	0	N	00	N
65	20240220	090841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5120	30	2	0.59	47703330	9311	8.83	5090	5160	5090	6610	3570	5090	5123.33	1.12	0	3789	5176	5132	5086	5042	4996	5155	5065	20	1520	100	3660	10	1	20348454	1042	-301.18	3.48	12	0.05	-17.00	1470.00	7550	20230228	-32.19	3900	20230726	31.28	5830	-12.18	20240112	4675	9.52	20240105	7550	-32.19	20230228	3900	31.28	20230726	1.39	N	215100	100	20 억		228293	N	N	0	N	00	N
66	20240219	160836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5090	0	3	0.00	529670380	103863	77.03	5070	5130	5040	6610	3570	5090	5099.71	1.03	0	19041	5223	5156	5103	5036	4983	5130	5010	20	1520	100	3660	10	1	20348454	1036	-299.41	3.46	12	0.51	-17.00	1470.00	7550	20230228	-32.58	3900	20230726	30.51	5830	-12.69	20240112	4675	8.88	20240105	7550	-32.58	20230228	3900	30.51	20230726	1.36	N	215100	100	20 억		209246	N	N	0	N	00	N
67	20240219	150841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5090	0	3	0.00	518697950	101710	75.43	5070	5130	5040	6610	3570	5090	5099.77	1.03	0	19561	5223	5156	5103	5036	4983	5130	5010	20	1520	100	3660	10	1	20348454	1036	-299.41	3.46	12	0.50	-17.00	1470.00	7550	20230228	-32.58	3900	20230726	30.51	5830	-12.69	20240112	4675	8.88	20240105	7550	-32.58	20230228	3900	30.51	20230726	1.36	N	215100	100	20 억		209246	N	N	0	N	00	N
68	20240219	140841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5100	10	2	0.20	462901500	90753	67.31	5070	5130	5040	6610	3570	5090	5100.67	1.03	0	19763	5223	5156	5103	5036	4983	5130	5010	20	1520	100	3660	10	1	20348454	1038	-300.00	3.47	12	0.45	-17.00	1470.00	7550	20230228	-32.45	3900	20230726	30.77	5830	-12.52	20240112	4675	9.09	20240105	7550	-32.45	20230228	3900	30.77	20230726	1.36	N	215100	100	20 억		209246	N	N	0	N	00	N
69	20240219	130840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5110	20	2	0.39	426716830	83659	62.05	5070	5130	5040	6610	3570	5090	5100.67	1.03	0	19544	5223	5156	5103	5036	4983	5130	5010	20	1520	100	3660	10	1	20348454	1040	-300.59	3.48	12	0.41	-17.00	1470.00	7550	20230228	-32.32	3900	20230726	31.03	5830	-12.35	20240112	4675	9.30	20240105	7550	-32.32	20230228	3900	31.03	20230726	1.36	N	215100	100	20 억		209246	N	N	0	N	00	N
70	20240219	120838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5090	0	3	0.00	347461650	68154	50.55	5070	5120	5040	6610	3570	5090	5098.18	1.03	0	20528	5223	5156	5103	5036	4983	5130	5010	20	1520	100	3660	10	1	20348454	1036	-299.41	3.46	12	0.33	-17.00	1470.00	7550	20230228	-32.58	3900	20230726	30.51	5830	-12.69	20240112	4675	8.88	20240105	7550	-32.58	20230228	3900	30.51	20230726	1.36	N	215100	100	20 억		209246	N	N	0	N	00	N
71	20240219	110836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5090	0	3	0.00	312836090	61353	45.50	5070	5120	5040	6610	3570	5090	5098.95	1.03	0	19452	5223	5156	5103	5036	4983	5130	5010	20	1520	100	3660	10	1	20348454	1036	-299.41	3.46	12	0.30	-17.00	1470.00	7550	20230228	-32.58	3900	20230726	30.51	5830	-12.69	20240112	4675	8.88	20240105	7550	-32.58	20230228	3900	30.51	20230726	1.36	N	215100	100	20 억		209246	N	N	0	N	00	N
72	20240219	100832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5110	20	2	0.39	238604590	46816	34.72	5070	5120	5040	6610	3570	5090	5096.65	1.03	0	20734	5223	5156	5103	5036	4983	5130	5010	20	1520	100	3660	10	1	20348454	1040	-300.59	3.48	12	0.23	-17.00	1470.00	7550	20230228	-32.32	3900	20230726	31.03	5830	-12.35	20240112	4675	9.30	20240105	7550	-32.32	20230228	3900	31.03	20230726	1.36	N	215100	100	20 억		209246	N	N	0	N	00	N
73	20240219	090833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5110	20	2	0.39	69176600	13616	10.10	5070	5120	5040	6610	3570	5090	5080.54	1.03	0	3450	5223	5156	5103	5036	4983	5130	5010	20	1520	100	3660	10	1	20348454	1040	-300.59	3.48	12	0.07	-17.00	1470.00	7550	20230228	-32.32	3900	20230726	31.03	5830	-12.35	20240112	4675	9.30	20240105	7550	-32.32	20230228	3900	31.03	20230726	1.36	N	215100	100	20 억		209246	N	N	0	N	00	N
74	20240216	160828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5090	-80	5	-1.55	683002690	134256	101.22	5170	5170	5050	6720	3620	5170	5087.31	0.94	0	18307	5356	5262	5186	5092	5016	5225	5055	20	1550	100	3720	10	1	20348454	1036	-299.41	3.46	12	0.66	-17.00	1470.00	7550	20230228	-32.58	3900	20230726	30.51	5830	-12.69	20240112	4675	8.88	20240105	7550	-32.58	20230228	3900	30.51	20230726	1.30	N	215100	100	20 억		190989	N	N	0	N	00	N
75	20240216	150834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5090	-80	5	-1.55	650805040	127935	96.45	5170	5170	5050	6720	3620	5170	5087.00	0.94	0	17852	5356	5262	5186	5092	5016	5225	5055	20	1550	100	3720	10	1	20348454	1036	-299.41	3.46	12	0.63	-17.00	1470.00	7550	20230228	-32.58	3900	20230726	30.51	5830	-12.69	20240112	4675	8.88	20240105	7550	-32.58	20230228	3900	30.51	20230726	1.30	N	215100	100	20 억		190989	N	N	0	N	00	N
76	20240216	140837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5110	-60	5	-1.16	587279900	115468	87.06	5170	5170	5050	6720	3620	5170	5086.08	0.94	0	15134	5356	5262	5186	5092	5016	5225	5055	20	1550	100	3720	10	1	20348454	1040	-300.59	3.48	12	0.57	-17.00	1470.00	7550	20230228	-32.32	3900	20230726	31.03	5830	-12.35	20240112	4675	9.30	20240105	7550	-32.32	20230228	3900	31.03	20230726	1.30	N	215100	100	20 억		190989	N	N	0	N	00	N
77	20240216	130830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5080	-90	5	-1.74	505461740	99386	74.93	5170	5170	5050	6720	3620	5170	5085.84	0.94	0	5957	5356	5262	5186	5092	5016	5225	5055	20	1550	100	3720	10	1	20348454	1034	-298.82	3.46	12	0.49	-17.00	1470.00	7550	20230228	-32.72	3900	20230726	30.26	5830	-12.86	20240112	4675	8.66	20240105	7550	-32.72	20230228	3900	30.26	20230726	1.30	N	215100	100	20 억		190989	N	N	0	N	00	N
78	20240216	120833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5060	-110	5	-2.13	428830980	84309	63.56	5170	5170	5050	6720	3620	5170	5086.42	0.94	0	1647	5356	5262	5186	5092	5016	5225	5055	20	1550	100	3720	10	1	20348454	1030	-297.65	3.44	12	0.41	-17.00	1470.00	7550	20230228	-32.98	3900	20230726	29.74	5830	-13.21	20240112	4675	8.24	20240105	7550	-32.98	20230228	3900	29.74	20230726	1.30	N	215100	100	20 억		190989	N	N	0	N	00	N
79	20240216	110840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5100	-70	5	-1.35	314108150	61672	46.50	5170	5170	5050	6720	3620	5170	5093.21	0.94	0	-1268	5356	5262	5186	5092	5016	5225	5055	20	1550	100	3720	10	1	20348454	1038	-300.00	3.47	12	0.30	-17.00	1470.00	7550	20230228	-32.45	3900	20230726	30.77	5830	-12.52	20240112	4675	9.09	20240105	7550	-32.45	20230228	3900	30.77	20230726	1.30	N	215100	100	20 억		190989	N	N	0	N	00	N
80	20240216	100834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5080	-90	5	-1.74	228823410	44915	33.86	5170	5170	5050	6720	3620	5170	5094.59	0.94	0	-6532	5356	5262	5186	5092	5016	5225	5055	20	1550	100	3720	10	1	20348454	1034	-298.82	3.46	12	0.22	-17.00	1470.00	7550	20230228	-32.72	3900	20230726	30.26	5830	-12.86	20240112	4675	8.66	20240105	7550	-32.72	20230228	3900	30.26	20230726	1.30	N	215100	100	20 억		190989	N	N	0	N	00	N
81	20240216	090827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5150	-20	5	-0.39	47307870	9200	6.94	5170	5170	5110	6720	3620	5170	5142.16	0.94	0	-2054	5356	5262	5186	5092	5016	5225	5055	20	1550	100	3720	10	1	20348454	1048	-302.94	3.50	12	0.05	-17.00	1470.00	7550	20230228	-31.79	3900	20230726	32.05	5830	-11.66	20240112	4675	10.16	20240105	7550	-31.79	20230228	3900	32.05	20230726	1.30	N	215100	100	20 억		190989	N	N	0	N	00	N
82	20240215	160826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5170	-30	5	-0.58	675627350	131131	56.71	5280	5280	5110	6760	3640	5200	5152.12	0.96	0	-3995	5433	5316	5173	5056	4913	5375	5115	20	1560	100	3740	10	1	20348454	1052	-304.12	3.52	12	0.64	-17.00	1470.00	7550	20230228	-31.52	3900	20230726	32.56	5830	-11.32	20240112	4675	10.59	20240105	7550	-31.52	20230228	3900	32.56	20230726	1.30	N	215100	100	20 억		194948	N	N	0	N	00	N
83	20240215	150832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5150	-50	5	-0.96	638627510	123970	53.61	5280	5280	5110	6760	3640	5200	5151.47	0.96	0	-4589	5433	5316	5173	5056	4913	5375	5115	20	1560	100	3740	10	1	20348454	1048	-302.94	3.50	12	0.61	-17.00	1470.00	7550	20230228	-31.79	3900	20230726	32.05	5830	-11.66	20240112	4675	10.16	20240105	7550	-31.79	20230228	3900	32.05	20230726	1.30	N	215100	100	20 억		194948	N	N	0	N	00	N
84	20240215	140826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5150	-50	5	-0.96	579887130	112565	48.68	5280	5280	5110	6760	3640	5200	5151.58	0.96	0	-4685	5433	5316	5173	5056	4913	5375	5115	20	1560	100	3740	10	1	20348454	1048	-302.94	3.50	12	0.55	-17.00	1470.00	7550	20230228	-31.79	3900	20230726	32.05	5830	-11.66	20240112	4675	10.16	20240105	7550	-31.79	20230228	3900	32.05	20230726	1.30	N	215100	100	20 억		194948	N	N	0	N	00	N
85	20240215	130809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5150	-50	5	-0.96	541523350	105103	45.46	5280	5280	5110	6760	3640	5200	5152.31	0.96	0	-4893	5433	5316	5173	5056	4913	5375	5115	20	1560	100	3740	10	1	20348454	1048	-302.94	3.50	12	0.52	-17.00	1470.00	7550	20230228	-31.79	3900	20230726	32.05	5830	-11.66	20240112	4675	10.16	20240105	7550	-31.79	20230228	3900	32.05	20230726	1.30	N	215100	100	20 억		194948	N	N	0	N	00	N
86	20240215	120826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5150	-50	5	-0.96	516011420	100150	43.31	5280	5280	5110	6760	3640	5200	5152.39	0.96	0	-3791	5433	5316	5173	5056	4913	5375	5115	20	1560	100	3740	10	1	20348454	1048	-302.94	3.50	12	0.49	-17.00	1470.00	7550	20230228	-31.79	3900	20230726	32.05	5830	-11.66	20240112	4675	10.16	20240105	7550	-31.79	20230228	3900	32.05	20230726	1.30	N	215100	100	20 억		194948	N	N	0	N	00	N
87	20240215	110821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5130	-70	5	-1.35	448319680	86985	37.62	5280	5280	5110	6760	3640	5200	5153.99	0.96	0	-7136	5433	5316	5173	5056	4913	5375	5115	20	1560	100	3740	10	1	20348454	1044	-301.76	3.49	12	0.43	-17.00	1470.00	7550	20230228	-32.05	3900	20230726	31.54	5830	-12.01	20240112	4675	9.73	20240105	7550	-32.05	20230228	3900	31.54	20230726	1.30	N	215100	100	20 억		194948	N	N	0	N	00	N
88	20240215	100821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5130	-70	5	-1.35	336275440	65125	28.17	5280	5280	5110	6760	3640	5200	5163.54	0.96	0	-8164	5433	5316	5173	5056	4913	5375	5115	20	1560	100	3740	10	1	20348454	1044	-301.76	3.49	12	0.32	-17.00	1470.00	7550	20230228	-32.05	3900	20230726	31.54	5830	-12.01	20240112	4675	9.73	20240105	7550	-32.05	20230228	3900	31.54	20230726	1.30	N	215100	100	20 억		194948	N	N	0	N	00	N
89	20240215	090824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5220	20	2	0.38	107708490	20648	8.93	5280	5280	5180	6760	3640	5200	5216.41	0.96	0	-5722	5433	5316	5173	5056	4913	5375	5115	20	1560	100	3740	10	1	20348454	1062	-307.06	3.55	12	0.10	-17.00	1470.00	7550	20230228	-30.86	3900	20230726	33.85	5830	-10.46	20240112	4675	11.66	20240105	7550	-30.86	20230228	3900	33.85	20230726	1.30	N	215100	100	20 억		194948	N	N	0	N	00	N
90	20240214	160817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5200	30	2	0.58	1196774580	230660	147.28	5100	5290	5030	6720	3620	5170	5188.47	0.91	0	10595	5296	5232	5136	5072	4976	5265	5105	20	1550	100	3720	10	1	20348454	1058	-305.88	3.54	12	1.13	-17.00	1470.00	7550	20230228	-31.13	3900	20230726	33.33	5830	-10.81	20240112	4675	11.23	20240105	7550	-31.13	20230228	3900	33.33	20230726	1.30	N	215100	100	20 억		184396	N	N	0	N	00	N
91	20240214	150819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5200	30	2	0.58	1141100970	219947	140.44	5100	5290	5030	6720	3620	5170	5188.07	0.91	0	12279	5296	5232	5136	5072	4976	5265	5105	20	1550	100	3720	10	1	20348454	1058	-305.88	3.54	12	1.08	-17.00	1470.00	7550	20230228	-31.13	3900	20230726	33.33	5830	-10.81	20240112	4675	11.23	20240105	7550	-31.13	20230228	3900	33.33	20230726	1.30	N	215100	100	20 억		184396	N	N	0	N	00	N
92	20240214	140814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5220	50	2	0.97	1034136210	199341	127.28	5100	5290	5030	6720	3620	5170	5187.77	0.91	0	12384	5296	5232	5136	5072	4976	5265	5105	20	1550	100	3720	10	1	20348454	1062	-307.06	3.55	12	0.98	-17.00	1470.00	7550	20230228	-30.86	3900	20230726	33.85	5830	-10.46	20240112	4675	11.66	20240105	7550	-30.86	20230228	3900	33.85	20230726	1.30	N	215100	100	20 억		184396	N	N	0	N	00	N
93	20240214	130818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5190	20	2	0.39	926340570	178626	114.05	5100	5290	5030	6720	3620	5170	5185.92	0.91	0	8182	5296	5232	5136	5072	4976	5265	5105	20	1550	100	3720	10	1	20348454	1056	-305.29	3.53	12	0.88	-17.00	1470.00	7550	20230228	-31.26	3900	20230726	33.08	5830	-10.98	20240112	4675	11.02	20240105	7550	-31.26	20230228	3900	33.08	20230726	1.30	N	215100	100	20 억		184396	N	N	0	N	00	N
94	20240214	120812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5170	0	3	0.00	786675340	151759	96.90	5100	5290	5030	6720	3620	5170	5183.71	0.91	0	10684	5296	5232	5136	5072	4976	5265	5105	20	1550	100	3720	10	1	20348454	1052	-304.12	3.52	12	0.75	-17.00	1470.00	7550	20230228	-31.52	3900	20230726	32.56	5830	-11.32	20240112	4675	10.59	20240105	7550	-31.52	20230228	3900	32.56	20230726	1.30	N	215100	100	20 억		184396	N	N	0	N	00	N
95	20240214	110817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5150	-20	5	-0.39	714968230	137870	88.03	5100	5290	5030	6720	3620	5170	5185.81	0.91	0	13514	5296	5232	5136	5072	4976	5265	5105	20	1550	100	3720	10	1	20348454	1048	-302.94	3.50	12	0.68	-17.00	1470.00	7550	20230228	-31.79	3900	20230726	32.05	5830	-11.66	20240112	4675	10.16	20240105	7550	-31.79	20230228	3900	32.05	20230726	1.30	N	215100	100	20 억		184396	N	N	0	N	00	N
96	20240214	090807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5100	-70	5	-1.35	62995920	12419	7.93	5100	5140	5030	6720	3620	5170	5072.54	0.91	0	3087	5296	5232	5136	5072	4976	5265	5105	20	1550	100	3720	10	1	20348454	1038	-300.00	3.47	12	0.06	-17.00	1470.00	7550	20230228	-32.45	3900	20230726	30.77	5830	-12.52	20240112	4675	9.09	20240105	7550	-32.45	20230228	3900	30.77	20230726	1.30	N	215100	100	20 억		184396	N	N	0	N	00	N
97	20240213	160807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5170	120	2	2.38	793470680	155471	74.82	5050	5200	5040	6560	3540	5050	5103.64	0.74	0	32344	5283	5166	5093	4976	4903	5130	4940	20	1510	100	3630	10	1	20348454	1052	-304.12	3.52	12	0.76	-17.00	1470.00	7550	20230228	-31.52	3900	20230726	32.56	5830	-11.32	20240112	4675	10.59	20240105	7550	-31.52	20230228	3900	32.56	20230726	1.28	N	215100	100	20 억		151340	N	N	0	N	00	N
98	20240213	150804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5160	110	2	2.18	767288180	150396	72.38	5050	5200	5040	6560	3540	5050	5101.79	0.74	0	33241	5283	5166	5093	4976	4903	5130	4940	20	1510	100	3630	10	1	20348454	1050	-303.53	3.51	12	0.74	-17.00	1470.00	7550	20230228	-31.66	3900	20230726	32.31	5830	-11.49	20240112	4675	10.37	20240105	7550	-31.66	20230228	3900	32.31	20230726	1.28	N	215100	100	20 억		151340	N	N	0	N	00	N
99	20240213	140813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5140	90	2	1.78	605651900	119070	57.30	5050	5150	5040	6560	3540	5050	5086.52	0.74	0	33069	5283	5166	5093	4976	4903	5130	4940	20	1510	100	3630	10	1	20348454	1046	-302.35	3.50	12	0.59	-17.00	1470.00	7550	20230228	-31.92	3900	20230726	31.79	5830	-11.84	20240112	4675	9.95	20240105	7550	-31.92	20230228	3900	31.79	20230726	1.28	N	215100	100	20 억		151340	N	N	0	N	00	N
100	20240213	130803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5090	40	2	0.79	496290340	97707	47.02	5050	5120	5040	6560	3540	5050	5079.37	0.74	0	24720	5283	5166	5093	4976	4903	5130	4940	20	1510	100	3630	10	1	20348454	1036	-299.41	3.46	12	0.48	-17.00	1470.00	7550	20230228	-32.58	3900	20230726	30.51	5830	-12.69	20240112	4675	8.88	20240105	7550	-32.58	20230228	3900	30.51	20230726	1.28	N	215100	100	20 억		151340	N	N	0	N	00	N
101	20240213	120813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5090	40	2	0.79	444177740	87482	42.10	5050	5120	5040	6560	3540	5050	5077.36	0.74	0	20911	5283	5166	5093	4976	4903	5130	4940	20	1510	100	3630	10	1	20348454	1036	-299.41	3.46	12	0.43	-17.00	1470.00	7550	20230228	-32.58	3900	20230726	30.51	5830	-12.69	20240112	4675	8.88	20240105	7550	-32.58	20230228	3900	30.51	20230726	1.28	N	215100	100	20 억		151340	N	N	0	N	00	N
102	20240213	110831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5080	30	2	0.59	389097650	76640	36.88	5050	5120	5040	6560	3540	5050	5076.95	0.74	0	20559	5283	5166	5093	4976	4903	5130	4940	20	1510	100	3630	10	1	20348454	1034	-298.82	3.46	12	0.38	-17.00	1470.00	7550	20230228	-32.72	3900	20230726	30.26	5830	-12.86	20240112	4675	8.66	20240105	7550	-32.72	20230228	3900	30.26	20230726	1.28	N	215100	100	20 억		151340	N	N	0	N	00	N
103	20240213	100649	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5080	30	2	0.59	263557120	51944	25.00	5050	5120	5040	6560	3540	5050	5073.87	0.74	0	12260	5283	5166	5093	4976	4903	5130	4940	20	1510	100	3630	10	1	20348454	1034	-298.82	3.46	12	0.26	-17.00	1470.00	7550	20230228	-32.72	3900	20230726	30.26	5830	-12.86	20240112	4675	8.66	20240105	7550	-32.72	20230228	3900	30.26	20230726	1.28	N	215100	100	20 억		151340	N	N	0	N	00	N