KissMeData/201490/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	160909	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3000	70	2	2.39	351238295	118797	36.25	2930	3005	2915	3805	2055	2930	2956.61	1.46	0	-4058	2980	2955	2935	2910	2890	2967	2922	156	875	500	2160	5	1	31257770	938	10.83	0.77	12	0.38	277.00	3872.00	4235	20230224	-29.16	2540	20231004	18.11	3480	-13.79	20240131	2900	3.45	20240117	4180	-28.23	20230417	2540	18.11	20231004	6.16	N	201490	500	156 억		456278	N	N	0	N	00	N
3	20240229	150912	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2985	55	2	1.88	252199275	85724	26.16	2930	2985	2915	3805	2055	2930	2941.99	1.46	0	-1438	2980	2955	2935	2910	2890	2967	2922	156	875	500	2160	5	1	31257770	933	10.78	0.77	12	0.27	277.00	3872.00	4235	20230224	-29.52	2540	20231004	17.52	3480	-14.22	20240131	2900	2.93	20240117	4180	-28.59	20230417	2540	17.52	20231004	6.16	N	201490	500	156 억		456278	N	N	0	N	00	N
4	20240229	140913	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2950	20	2	0.68	192814840	65673	20.04	2930	2975	2915	3805	2055	2930	2935.98	1.46	0	-5707	2980	2955	2935	2910	2890	2967	2922	156	875	500	2160	5	1	31257770	922	10.65	0.76	12	0.21	277.00	3872.00	4235	20230224	-30.34	2540	20231004	16.14	3480	-15.23	20240131	2900	1.72	20240117	4180	-29.43	20230417	2540	16.14	20231004	6.16	N	201490	500	156 억		456278	N	N	0	N	00	N
5	20240229	130910	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2950	20	2	0.68	151310420	51602	15.75	2930	2975	2915	3805	2055	2930	2932.26	1.46	0	-5707	2980	2955	2935	2910	2890	2967	2922	156	875	500	2160	5	1	31257770	922	10.65	0.76	12	0.17	277.00	3872.00	4235	20230224	-30.34	2540	20231004	16.14	3480	-15.23	20240131	2900	1.72	20240117	4180	-29.43	20230417	2540	16.14	20231004	6.16	N	201490	500	156 억		456278	N	N	0	N	00	N
6	20240229	120911	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2940	10	2	0.34	122169020	41694	12.72	2930	2975	2915	3805	2055	2930	2930.13	1.46	0	-5105	2980	2955	2935	2910	2890	2967	2922	156	875	500	2160	5	1	31257770	919	10.61	0.76	12	0.13	277.00	3872.00	4235	20230224	-30.58	2540	20231004	15.75	3480	-15.52	20240131	2900	1.38	20240117	4180	-29.67	20230417	2540	15.75	20231004	6.16	N	201490	500	156 억		456278	N	N	0	N	00	N
7	20240229	110913	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2950	20	2	0.68	99767675	34074	10.40	2930	2975	2915	3805	2055	2930	2927.97	1.46	0	-5224	2980	2955	2935	2910	2890	2967	2922	156	875	500	2160	5	1	31257770	922	10.65	0.76	12	0.11	277.00	3872.00	4235	20230224	-30.34	2540	20231004	16.14	3480	-15.23	20240131	2900	1.72	20240117	4180	-29.43	20230417	2540	16.14	20231004	6.16	N	201490	500	156 억		456278	N	N	0	N	00	N
8	20240229	100914	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2940	10	2	0.34	82691520	28261	8.62	2930	2975	2915	3805	2055	2930	2925.99	1.46	0	-5327	2980	2955	2935	2910	2890	2967	2922	156	875	500	2160	5	1	31257770	919	10.61	0.76	12	0.09	277.00	3872.00	4235	20230224	-30.58	2540	20231004	15.75	3480	-15.52	20240131	2900	1.38	20240117	4180	-29.67	20230417	2540	15.75	20231004	6.16	N	201490	500	156 억		456278	N	N	0	N	00	N
9	20240229	090911	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2915	-15	5	-0.51	24738485	8458	2.58	2930	2945	2915	3805	2055	2930	2924.86	1.46	0	-5755	2980	2955	2935	2910	2890	2967	2922	156	875	500	2160	5	1	31257770	911	10.52	0.75	12	0.03	277.00	3872.00	4235	20230224	-31.17	2540	20231004	14.76	3480	-16.24	20240131	2900	0.52	20240117	4180	-30.26	20230417	2540	14.76	20231004	6.16	N	201490	500	156 억		456278	N	N	0	N	00	N
10	20240228	160819	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2930	5	2	0.17	312128530	106672	71.61	2925	2960	2915	3800	2050	2925	2926.06	1.58	0	-16701	3025	2975	2945	2895	2865	2960	2880	156	875	500	2160	5	1	31257770	916	10.58	0.76	12	0.34	277.00	3872.00	4285	20230222	-31.62	2540	20231004	15.35	3480	-15.80	20240131	2900	1.03	20240117	4180	-29.90	20230417	2540	15.35	20231004	6.17	N	201490	500	156 억		494783	N	N	1	N	00	N
11	20240228	150819	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2925	0	3	0.00	297443945	101651	68.24	2925	2960	2915	3800	2050	2925	2926.13	1.58	0	-16764	3025	2975	2945	2895	2865	2960	2880	156	875	500	2160	5	1	31257770	914	10.56	0.76	12	0.33	277.00	3872.00	4285	20230222	-31.74	2540	20231004	15.16	3480	-15.95	20240131	2900	0.86	20240117	4180	-30.02	20230417	2540	15.16	20231004	6.17	N	201490	500	156 억		494783	N	N	1	N	00	N
12	20240228	140910	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2925	0	3	0.00	238119635	81345	54.61	2925	2960	2915	3800	2050	2925	2927.28	1.58	0	-15142	3025	2975	2945	2895	2865	2960	2880	156	875	500	2160	5	1	31257770	914	10.56	0.76	12	0.26	277.00	3872.00	4285	20230222	-31.74	2540	20231004	15.16	3480	-15.95	20240131	2900	0.86	20240117	4180	-30.02	20230417	2540	15.16	20231004	6.17	N	201490	500	156 억		494783	N	N	1	N	00	N
13	20240228	130911	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2935	10	2	0.34	190628360	65086	43.70	2925	2960	2915	3800	2050	2925	2928.87	1.58	0	-12764	3025	2975	2945	2895	2865	2960	2880	156	875	500	2160	5	1	31257770	917	10.60	0.76	12	0.21	277.00	3872.00	4285	20230222	-31.51	2540	20231004	15.55	3480	-15.66	20240131	2900	1.21	20240117	4180	-29.78	20230417	2540	15.55	20231004	6.17	N	201490	500	156 억		494783	N	N	1	N	00	N
14	20240228	120914	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2920	-5	5	-0.17	141934710	48421	32.51	2925	2960	2915	3800	2050	2925	2931.26	1.58	0	-10149	3025	2975	2945	2895	2865	2960	2880	156	875	500	2160	5	1	31257770	913	10.54	0.75	12	0.15	277.00	3872.00	4285	20230222	-31.86	2540	20231004	14.96	3480	-16.09	20240131	2900	0.69	20240117	4180	-30.14	20230417	2540	14.96	20231004	6.17	N	201490	500	156 억		494783	N	N	1	N	00	N
15	20240228	110838	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2925	0	3	0.00	86944425	29599	19.87	2925	2960	2925	3800	2050	2925	2937.41	1.58	0	-5919	3025	2975	2945	2895	2865	2960	2880	156	875	500	2160	5	1	31257770	914	10.56	0.76	12	0.09	277.00	3872.00	4285	20230222	-31.74	2540	20231004	15.16	3480	-15.95	20240131	2900	0.86	20240117	4180	-30.02	20230417	2540	15.16	20231004	6.17	N	201490	500	156 억		494783	N	N	1	N	00	N
16	20240228	100909	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2950	25	2	0.85	38873305	13212	8.87	2925	2960	2925	3800	2050	2925	2942.27	1.58	0	-88	3025	2975	2945	2895	2865	2960	2880	156	875	500	2160	5	1	31257770	922	10.65	0.76	12	0.04	277.00	3872.00	4285	20230222	-31.16	2540	20231004	16.14	3480	-15.23	20240131	2900	1.72	20240117	4180	-29.43	20230417	2540	16.14	20231004	6.17	N	201490	500	156 억		494783	N	N	1	N	00	N
17	20240228	090914	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2925	0	3	0.00	7338820	2508	1.68	2925	2940	2925	3800	2050	2925	2926.16	1.58	0	-104	3025	2975	2945	2895	2865	2960	2880	156	875	500	2160	5	1	31257770	914	10.56	0.76	12	0.01	277.00	3872.00	4285	20230222	-31.74	2540	20231004	15.16	3480	-15.95	20240131	2900	0.86	20240117	4180	-30.02	20230417	2540	15.16	20231004	6.17	N	201490	500	156 억		494783	N	N	1	N	00	N
18	20240227	160911	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2925	-85	5	-2.82	436083360	148458	60.92	2995	2995	2915	3910	2110	3010	2937.50	1.73	0	-26341	3080	3045	2985	2950	2890	3057	2962	156	900	500	2220	5	1	31257770	914	10.56	0.76	12	0.47	277.00	3872.00	4375	20230221	-33.14	2540	20231004	15.16	3480	-15.95	20240131	2900	0.86	20240117	4180	-30.02	20230417	2540	15.16	20231004	6.16	N	201490	500	156 억		541111	N	N	1	N	00	N
19	20240227	150911	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2940	-70	5	-2.33	410679595	139776	57.35	2995	2995	2915	3910	2110	3010	2938.13	1.73	0	-23288	3080	3045	2985	2950	2890	3057	2962	156	900	500	2220	5	1	31257770	919	10.61	0.76	12	0.45	277.00	3872.00	4375	20230221	-32.80	2540	20231004	15.75	3480	-15.52	20240131	2900	1.38	20240117	4180	-29.67	20230417	2540	15.75	20231004	6.16	N	201490	500	156 억		541111	N	N	0	N	00	N
20	20240227	140907	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2935	-75	5	-2.49	345379475	117446	48.19	2995	2995	2920	3910	2110	3010	2940.75	1.73	0	-17081	3080	3045	2985	2950	2890	3057	2962	156	900	500	2220	5	1	31257770	917	10.60	0.76	12	0.38	277.00	3872.00	4375	20230221	-32.91	2540	20231004	15.55	3480	-15.66	20240131	2900	1.21	20240117	4180	-29.78	20230417	2540	15.55	20231004	6.16	N	201490	500	156 억		541111	N	N	0	N	00	N
21	20240227	130830	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2960	-50	5	-1.66	334356515	113691	46.65	2995	2995	2920	3910	2110	3010	2940.92	1.73	0	-16488	3080	3045	2985	2950	2890	3057	2962	156	900	500	2220	5	1	31257770	925	10.69	0.76	12	0.36	277.00	3872.00	4375	20230221	-32.34	2540	20231004	16.54	3480	-14.94	20240131	2900	2.07	20240117	4180	-29.19	20230417	2540	16.54	20231004	6.16	N	201490	500	156 억		541111	N	N	0	N	00	N
22	20240227	120912	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2945	-65	5	-2.16	285778705	97136	39.86	2995	2995	2920	3910	2110	3010	2942.05	1.73	0	-18584	3080	3045	2985	2950	2890	3057	2962	156	900	500	2220	5	1	31257770	921	10.63	0.76	12	0.31	277.00	3872.00	4375	20230221	-32.69	2540	20231004	15.94	3480	-15.37	20240131	2900	1.55	20240117	4180	-29.55	20230417	2540	15.94	20231004	6.16	N	201490	500	156 억		541111	N	N	0	N	00	N
23	20240227	110911	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2935	-75	5	-2.49	169262710	57390	23.55	2995	2995	2930	3910	2110	3010	2949.34	1.73	0	-14013	3080	3045	2985	2950	2890	3057	2962	156	900	500	2220	5	1	31257770	917	10.60	0.76	12	0.18	277.00	3872.00	4375	20230221	-32.91	2540	20231004	15.55	3480	-15.66	20240131	2900	1.21	20240117	4180	-29.78	20230417	2540	15.55	20231004	6.16	N	201490	500	156 억		541111	N	N	0	N	00	N
24	20240227	100906	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2970	-40	5	-1.33	74096310	25039	10.27	2995	2995	2940	3910	2110	3010	2959.24	1.73	0	-7115	3080	3045	2985	2950	2890	3057	2962	156	900	500	2220	5	1	31257770	928	10.72	0.77	12	0.08	277.00	3872.00	4375	20230221	-32.11	2540	20231004	16.93	3480	-14.66	20240131	2900	2.41	20240117	4180	-28.95	20230417	2540	16.93	20231004	6.16	N	201490	500	156 억		541111	N	N	0	N	00	N
25	20240227	090911	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2975	-35	5	-1.16	5845175	1959	0.80	2995	2995	2970	3910	2110	3010	2983.75	1.73	0	-840	3080	3045	2985	2950	2890	3057	2962	156	900	500	2220	5	1	31257770	930	10.74	0.77	12	0.01	277.00	3872.00	4375	20230221	-32.00	2540	20231004	17.13	3480	-14.51	20240131	2900	2.59	20240117	4180	-28.83	20230417	2540	17.13	20231004	6.16	N	201490	500	156 억		541111	N	N	0	N	00	N
26	20240226	160906	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	0	3	0.00	722103850	243046	138.66	3010	3020	2925	3910	2110	3010	2970.67	1.91	0	-35349	3093	3051	3023	2981	2953	3037	2967	156	900	500	2220	5	1	31257770	941	10.87	0.78	12	0.78	277.00	3872.00	4385	20230220	-31.36	2540	20231004	18.50	3480	-13.51	20240131	2900	3.79	20240117	4180	-27.99	20230417	2540	18.50	20231004	6.21	N	201490	500	156 억		596839	N	N	1	N	00	N
27	20240226	150901	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3000	-10	5	-0.33	689869235	232339	132.55	3010	3020	2925	3910	2110	3010	2969.24	1.91	0	-33463	3093	3051	3023	2981	2953	3037	2967	156	900	500	2220	5	1	31257770	938	10.83	0.77	12	0.74	277.00	3872.00	4385	20230220	-31.58	2540	20231004	18.11	3480	-13.79	20240131	2900	3.45	20240117	4180	-28.23	20230417	2540	18.11	20231004	6.21	N	201490	500	156 억		596839	N	N	1	N	00	N
28	20240226	140905	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	5	2	0.17	624148285	210461	120.07	3010	3015	2925	3910	2110	3010	2965.62	1.91	0	-27101	3093	3051	3023	2981	2953	3037	2967	156	900	500	2220	5	1	31257770	942	10.88	0.78	12	0.67	277.00	3872.00	4385	20230220	-31.24	2540	20231004	18.70	3480	-13.36	20240131	2900	3.97	20240117	4180	-27.87	20230417	2540	18.70	20231004	6.21	N	201490	500	156 억		596839	N	N	1	N	00	N
29	20240226	130859	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3005	-5	5	-0.17	547632390	184965	105.52	3010	3010	2925	3910	2110	3010	2960.74	1.91	0	-14465	3093	3051	3023	2981	2953	3037	2967	156	900	500	2220	5	1	31257770	939	10.85	0.78	12	0.59	277.00	3872.00	4385	20230220	-31.47	2540	20231004	18.31	3480	-13.65	20240131	2900	3.62	20240117	4180	-28.11	20230417	2540	18.31	20231004	6.21	N	201490	500	156 억		596839	N	N	1	N	00	N
30	20240226	120857	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2960	-50	5	-1.66	507057365	171374	97.77	3010	3010	2925	3910	2110	3010	2958.78	1.91	0	-13071	3093	3051	3023	2981	2953	3037	2967	156	900	500	2220	5	1	31257770	925	10.69	0.76	12	0.55	277.00	3872.00	4385	20230220	-32.50	2540	20231004	16.54	3480	-14.94	20240131	2900	2.07	20240117	4180	-29.19	20230417	2540	16.54	20231004	6.21	N	201490	500	156 억		596839	N	N	1	N	00	N
31	20240226	110858	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2960	-50	5	-1.66	393960560	133069	75.92	3010	3010	2925	3910	2110	3010	2960.57	1.91	0	-24319	3093	3051	3023	2981	2953	3037	2967	156	900	500	2220	5	1	31257770	925	10.69	0.76	12	0.43	277.00	3872.00	4385	20230220	-32.50	2540	20231004	16.54	3480	-14.94	20240131	2900	2.07	20240117	4180	-29.19	20230417	2540	16.54	20231004	6.21	N	201490	500	156 억		596839	N	N	1	N	00	N
32	20240226	100854	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2960	-50	5	-1.66	324159085	109448	62.44	3010	3010	2925	3910	2110	3010	2961.76	1.91	0	-21880	3093	3051	3023	2981	2953	3037	2967	156	900	500	2220	5	1	31257770	925	10.69	0.76	12	0.35	277.00	3872.00	4385	20230220	-32.50	2540	20231004	16.54	3480	-14.94	20240131	2900	2.07	20240117	4180	-29.19	20230417	2540	16.54	20231004	6.21	N	201490	500	156 억		596839	N	N	1	N	00	N
33	20240226	090854	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2970	-40	5	-1.33	68253635	22919	13.08	3010	3010	2970	3910	2110	3010	2978.04	1.91	0	-1119	3093	3051	3023	2981	2953	3037	2967	156	900	500	2220	5	1	31257770	928	10.72	0.77	12	0.07	277.00	3872.00	4385	20230220	-32.27	2540	20231004	16.93	3480	-14.66	20240131	2900	2.41	20240117	4180	-28.95	20230417	2540	16.93	20231004	6.21	N	201490	500	156 억		596839	N	N	1	N	00	N
34	20240223	160855	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	-35	5	-1.15	527209430	175173	103.25	3050	3065	2995	3955	2135	3045	3009.65	2.18	0	-58507	3161	3102	3071	3012	2981	3087	2997	156	910	500	2250	5	1	31257770	941	10.87	0.78	12	0.56	277.00	3872.00	4450	20230217	-32.36	2540	20231004	18.50	3480	-13.51	20240131	2900	3.79	20240117	4235	-28.93	20230224	2540	18.50	20231004	6.19	N	201490	500	156 억		682336	N	N	1	N	00	N
35	20240223	150850	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	-35	5	-1.15	493108065	163838	96.57	3050	3065	2995	3955	2135	3045	3009.73	2.18	0	-57896	3161	3102	3071	3012	2981	3087	2997	156	910	500	2250	5	1	31257770	941	10.87	0.78	12	0.52	277.00	3872.00	4450	20230217	-32.36	2540	20231004	18.50	3480	-13.51	20240131	2900	3.79	20240117	4235	-28.93	20230224	2540	18.50	20231004	6.19	N	201490	500	156 억		682336	N	N	0	N	00	N
36	20240223	140851	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3005	-40	5	-1.31	438896475	145813	85.94	3050	3065	2995	3955	2135	3045	3010.00	2.18	0	-52386	3161	3102	3071	3012	2981	3087	2997	156	910	500	2250	5	1	31257770	939	10.85	0.78	12	0.47	277.00	3872.00	4450	20230217	-32.47	2540	20231004	18.31	3480	-13.65	20240131	2900	3.62	20240117	4235	-29.04	20230224	2540	18.31	20231004	6.19	N	201490	500	156 억		682336	N	N	0	N	00	N
37	20240223	130847	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	-30	5	-0.99	366804215	121849	71.82	3050	3065	2995	3955	2135	3045	3010.32	2.18	0	-45584	3161	3102	3071	3012	2981	3087	2997	156	910	500	2250	5	1	31257770	942	10.88	0.78	12	0.39	277.00	3872.00	4450	20230217	-32.25	2540	20231004	18.70	3480	-13.36	20240131	2900	3.97	20240117	4235	-28.81	20230224	2540	18.70	20231004	6.19	N	201490	500	156 억		682336	N	N	0	N	00	N
38	20240223	120850	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	-30	5	-0.99	316836275	105221	62.02	3050	3065	2995	3955	2135	3045	3011.15	2.18	0	-33211	3161	3102	3071	3012	2981	3087	2997	156	910	500	2250	5	1	31257770	942	10.88	0.78	12	0.34	277.00	3872.00	4450	20230217	-32.25	2540	20231004	18.70	3480	-13.36	20240131	2900	3.97	20240117	4235	-28.81	20230224	2540	18.70	20231004	6.19	N	201490	500	156 억		682336	N	N	0	N	00	N
39	20240223	110840	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	-35	5	-1.15	287045410	95326	56.19	3050	3065	2995	3955	2135	3045	3011.20	2.18	0	-31562	3161	3102	3071	3012	2981	3087	2997	156	910	500	2250	5	1	31257770	941	10.87	0.78	12	0.30	277.00	3872.00	4450	20230217	-32.36	2540	20231004	18.50	3480	-13.51	20240131	2900	3.79	20240117	4235	-28.93	20230224	2540	18.50	20231004	6.19	N	201490	500	156 억		682336	N	N	0	N	00	N
40	20240223	100845	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3020	-25	5	-0.82	197925070	65703	38.73	3050	3065	2995	3955	2135	3045	3012.42	2.18	0	-22623	3161	3102	3071	3012	2981	3087	2997	156	910	500	2250	5	1	31257770	944	10.90	0.78	12	0.21	277.00	3872.00	4450	20230217	-32.13	2540	20231004	18.90	3480	-13.22	20240131	2900	4.14	20240117	4235	-28.69	20230224	2540	18.90	20231004	6.19	N	201490	500	156 억		682336	N	N	0	N	00	N
41	20240223	090848	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	-30	5	-0.99	45822525	15123	8.91	3050	3065	3015	3955	2135	3045	3029.99	2.18	0	-10432	3161	3102	3071	3012	2981	3087	2997	156	910	500	2250	5	1	31257770	942	10.88	0.78	12	0.05	277.00	3872.00	4450	20230217	-32.25	2540	20231004	18.70	3480	-13.36	20240131	2900	3.97	20240117	4235	-28.81	20230224	2540	18.70	20231004	6.19	N	201490	500	156 억		682336	N	N	0	N	00	N
42	20240222	160835	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3045	-70	5	-2.25	515066190	168240	128.97	3115	3130	3040	4045	2185	3115	3062.24	2.36	0	-54202	3241	3177	3131	3067	3021	3155	3045	156	930	500	2300	5	1	31257770	952	10.99	0.79	12	0.54	277.00	3872.00	4450	20230217	-31.57	2540	20231004	19.88	3480	-12.50	20240131	2900	5.00	20240117	4285	-28.94	20230222	2540	19.88	20231004	6.17	N	201490	500	156 억		736533	N	N	0	N	00	N
43	20240222	150845	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3050	-65	5	-2.09	439365095	143387	109.92	3115	3130	3040	4045	2185	3115	3064.19	2.36	0	-49302	3241	3177	3131	3067	3021	3155	3045	156	930	500	2300	5	1	31257770	953	11.01	0.79	12	0.46	277.00	3872.00	4450	20230217	-31.46	2540	20231004	20.08	3480	-12.36	20240131	2900	5.17	20240117	4285	-28.82	20230222	2540	20.08	20231004	6.17	N	201490	500	156 억		736533	N	N	0	N	00	N
44	20240222	140842	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3050	-65	5	-2.09	387855880	126490	96.97	3115	3130	3045	4045	2185	3115	3066.30	2.36	0	-39674	3241	3177	3131	3067	3021	3155	3045	156	930	500	2300	5	1	31257770	953	11.01	0.79	12	0.40	277.00	3872.00	4450	20230217	-31.46	2540	20231004	20.08	3480	-12.36	20240131	2900	5.17	20240117	4285	-28.82	20230222	2540	20.08	20231004	6.17	N	201490	500	156 억		736533	N	N	0	N	00	N
45	20240222	130830	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3065	-50	5	-1.61	282165135	91898	70.45	3115	3130	3060	4045	2185	3115	3070.42	2.36	0	-33672	3241	3177	3131	3067	3021	3155	3045	156	930	500	2300	5	1	31257770	958	11.06	0.79	12	0.29	277.00	3872.00	4450	20230217	-31.12	2540	20231004	20.67	3480	-11.93	20240131	2900	5.69	20240117	4285	-28.47	20230222	2540	20.67	20231004	6.17	N	201490	500	156 억		736533	N	N	0	N	00	N
46	20240222	120841	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3075	-40	5	-1.28	238342310	77608	59.49	3115	3130	3060	4045	2185	3115	3071.10	2.36	0	-27890	3241	3177	3131	3067	3021	3155	3045	156	930	500	2300	5	1	31257770	961	11.10	0.79	12	0.25	277.00	3872.00	4450	20230217	-30.90	2540	20231004	21.06	3480	-11.64	20240131	2900	6.03	20240117	4285	-28.24	20230222	2540	21.06	20231004	6.17	N	201490	500	156 억		736533	N	N	0	N	00	N
47	20240222	110838	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3065	-50	5	-1.61	141145905	45929	35.21	3115	3130	3060	4045	2185	3115	3073.13	2.36	0	-9984	3241	3177	3131	3067	3021	3155	3045	156	930	500	2300	5	1	31257770	958	11.06	0.79	12	0.15	277.00	3872.00	4450	20230217	-31.12	2540	20231004	20.67	3480	-11.93	20240131	2900	5.69	20240117	4285	-28.47	20230222	2540	20.67	20231004	6.17	N	201490	500	156 억		736533	N	N	0	N	00	N
48	20240222	100830	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3085	-30	5	-0.96	74184140	24115	18.49	3115	3130	3060	4045	2185	3115	3076.27	2.36	0	-6688	3241	3177	3131	3067	3021	3155	3045	156	930	500	2300	5	1	31257770	964	11.14	0.80	12	0.08	277.00	3872.00	4450	20230217	-30.67	2540	20231004	21.46	3480	-11.35	20240131	2900	6.38	20240117	4285	-28.00	20230222	2540	21.46	20231004	6.17	N	201490	500	156 억		736533	N	N	0	N	00	N
49	20240222	090845	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3100	-15	5	-0.48	7392590	2375	1.82	3115	3130	3100	4045	2185	3115	3112.67	2.36	0	-2211	3241	3177	3131	3067	3021	3155	3045	156	930	500	2300	5	1	31257770	969	11.19	0.80	12	0.01	277.00	3872.00	4450	20230217	-30.34	2540	20231004	22.05	3480	-10.92	20240131	2900	6.90	20240117	4285	-27.65	20230222	2540	22.05	20231004	6.17	N	201490	500	156 억		736533	N	N	0	N	00	N
50	20240221	160837	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3115	-30	5	-0.95	404341990	129467	82.50	3160	3195	3085	4085	2205	3145	3122.86	2.49	0	-42103	3215	3180	3145	3110	3075	3162	3092	156	940	500	2320	5	1	31257770	974	11.25	0.80	12	0.41	277.00	3872.00	4450	20230217	-30.00	2540	20231004	22.64	3480	-10.49	20240131	2900	7.41	20240117	4375	-28.80	20230221	2540	22.64	20231004	6.15	N	201490	500	156 억		778636	N	N	1	N	00	N
51	20240221	150829	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3115	-30	5	-0.95	379111805	121370	77.34	3160	3195	3085	4085	2205	3145	3123.32	2.49	0	-37180	3215	3180	3145	3110	3075	3162	3092	156	940	500	2320	5	1	31257770	974	11.25	0.80	12	0.39	277.00	3872.00	4450	20230217	-30.00	2540	20231004	22.64	3480	-10.49	20240131	2900	7.41	20240117	4375	-28.80	20230221	2540	22.64	20231004	6.15	N	201490	500	156 억		778636	N	N	1	N	00	N
52	20240221	140827	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3115	-30	5	-0.95	339614480	108651	69.23	3160	3195	3085	4085	2205	3145	3125.45	2.49	0	-32309	3215	3180	3145	3110	3075	3162	3092	156	940	500	2320	5	1	31257770	974	11.25	0.80	12	0.35	277.00	3872.00	4450	20230217	-30.00	2540	20231004	22.64	3480	-10.49	20240131	2900	7.41	20240117	4375	-28.80	20230221	2540	22.64	20231004	6.15	N	201490	500	156 억		778636	N	N	1	N	00	N
53	20240221	130828	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3100	-45	5	-1.43	327250075	104672	66.70	3160	3195	3085	4085	2205	3145	3126.15	2.49	0	-29823	3215	3180	3145	3110	3075	3162	3092	156	940	500	2320	5	1	31257770	969	11.19	0.80	12	0.33	277.00	3872.00	4450	20230217	-30.34	2540	20231004	22.05	3480	-10.92	20240131	2900	6.90	20240117	4375	-29.14	20230221	2540	22.05	20231004	6.15	N	201490	500	156 억		778636	N	N	1	N	00	N
54	20240221	120830	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3135	-10	5	-0.32	223796535	71349	45.46	3160	3195	3110	4085	2205	3145	3136.45	2.49	0	-6108	3215	3180	3145	3110	3075	3162	3092	156	940	500	2320	5	1	31257770	980	11.32	0.81	12	0.23	277.00	3872.00	4450	20230217	-29.55	2540	20231004	23.43	3480	-9.91	20240131	2900	8.10	20240117	4375	-28.34	20230221	2540	23.43	20231004	6.15	N	201490	500	156 억		778636	N	N	1	N	00	N
55	20240221	110836	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3135	-10	5	-0.32	137487725	43888	27.97	3160	3170	3115	4085	2205	3145	3132.23	2.49	0	3244	3215	3180	3145	3110	3075	3162	3092	156	940	500	2320	5	1	31257770	980	11.32	0.81	12	0.14	277.00	3872.00	4450	20230217	-29.55	2540	20231004	23.43	3480	-9.91	20240131	2900	8.10	20240117	4375	-28.34	20230221	2540	23.43	20231004	6.15	N	201490	500	156 억		778636	N	N	1	N	00	N
56	20240221	100829	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3130	-15	5	-0.48	80353330	25612	16.32	3160	3170	3115	4085	2205	3145	3136.82	2.49	0	928	3215	3180	3145	3110	3075	3162	3092	156	940	500	2320	5	1	31257770	978	11.30	0.81	12	0.08	277.00	3872.00	4450	20230217	-29.66	2540	20231004	23.23	3480	-10.06	20240131	2900	7.93	20240117	4375	-28.46	20230221	2540	23.23	20231004	6.15	N	201490	500	156 억		778636	N	N	1	N	00	N
57	20240221	090828	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3160	15	2	0.48	11715070	3728	2.38	3160	3160	3120	4085	2205	3145	3140.53	2.49	0	-644	3215	3180	3145	3110	3075	3162	3092	156	940	500	2320	5	1	31257770	988	11.41	0.82	12	0.01	277.00	3872.00	4450	20230217	-28.99	2540	20231004	24.41	3480	-9.20	20240131	2900	8.97	20240117	4375	-27.77	20230221	2540	24.41	20231004	6.15	N	201490	500	156 억		778636	N	N	1	N	00	N
58	20240220	160822	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3145	-25	5	-0.79	492507820	156935	107.78	3180	3180	3110	4120	2220	3170	3138.27	2.36	0	41904	3230	3200	3170	3140	3110	3215	3155	156	950	500	2340	5	1	31257770	983	11.35	0.81	12	0.50	277.00	3872.00	4450	20230217	-29.33	2540	20231004	23.82	3480	-9.63	20240131	2900	8.45	20240117	4385	-28.28	20230220	2540	23.82	20231004	6.13	N	201490	500	156 억		736732	N	N	1	N	00	N
59	20240220	150823	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3155	-15	5	-0.47	452767645	144311	99.11	3180	3180	3110	4120	2220	3170	3137.44	2.36	0	40001	3230	3200	3170	3140	3110	3215	3155	156	950	500	2340	5	1	31257770	986	11.39	0.81	12	0.46	277.00	3872.00	4450	20230217	-29.10	2540	20231004	24.21	3480	-9.34	20240131	2900	8.79	20240117	4385	-28.05	20230220	2540	24.21	20231004	6.13	N	201490	500	156 억		736732	N	N	1	N	00	N
60	20240220	140820	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3155	-15	5	-0.47	405545000	129315	88.81	3180	3180	3110	4120	2220	3170	3136.10	2.36	0	37247	3230	3200	3170	3140	3110	3215	3155	156	950	500	2340	5	1	31257770	986	11.39	0.81	12	0.41	277.00	3872.00	4450	20230217	-29.10	2540	20231004	24.21	3480	-9.34	20240131	2900	8.79	20240117	4385	-28.05	20230220	2540	24.21	20231004	6.13	N	201490	500	156 억		736732	N	N	1	N	00	N
61	20240220	130824	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3135	-35	5	-1.10	286837785	91617	62.92	3180	3180	3110	4120	2220	3170	3130.84	2.36	0	22766	3230	3200	3170	3140	3110	3215	3155	156	950	500	2340	5	1	31257770	980	11.32	0.81	12	0.29	277.00	3872.00	4450	20230217	-29.55	2540	20231004	23.43	3480	-9.91	20240131	2900	8.10	20240117	4385	-28.51	20230220	2540	23.43	20231004	6.13	N	201490	500	156 억		736732	N	N	1	N	00	N
62	20240220	120818	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3140	-30	5	-0.95	218276890	69764	47.91	3180	3180	3110	4120	2220	3170	3128.79	2.36	0	17571	3230	3200	3170	3140	3110	3215	3155	156	950	500	2340	5	1	31257770	981	11.34	0.81	12	0.22	277.00	3872.00	4450	20230217	-29.44	2540	20231004	23.62	3480	-9.77	20240131	2900	8.28	20240117	4385	-28.39	20230220	2540	23.62	20231004	6.13	N	201490	500	156 억		736732	N	N	1	N	00	N
63	20240220	110820	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3125	-45	5	-1.42	211605665	67634	46.45	3180	3180	3110	4120	2220	3170	3128.69	2.36	0	17568	3230	3200	3170	3140	3110	3215	3155	156	950	500	2340	5	1	31257770	977	11.28	0.81	12	0.22	277.00	3872.00	4450	20230217	-29.78	2540	20231004	23.03	3480	-10.20	20240131	2900	7.76	20240117	4385	-28.73	20230220	2540	23.03	20231004	6.13	N	201490	500	156 억		736732	N	N	1	N	00	N
64	20240220	100811	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3135	-35	5	-1.10	129350750	41340	28.39	3180	3180	3110	4120	2220	3170	3128.95	2.36	0	9360	3230	3200	3170	3140	3110	3215	3155	156	950	500	2340	5	1	31257770	980	11.32	0.81	12	0.13	277.00	3872.00	4450	20230217	-29.55	2540	20231004	23.43	3480	-9.91	20240131	2900	8.10	20240117	4385	-28.51	20230220	2540	23.43	20231004	6.13	N	201490	500	156 억		736732	N	N	1	N	00	N
65	20240220	090827	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3165	-5	5	-0.16	13370040	4218	2.90	3180	3180	3150	4120	2220	3170	3169.76	2.36	0	-1096	3230	3200	3170	3140	3110	3215	3155	156	950	500	2340	5	1	31257770	989	11.43	0.82	12	0.01	277.00	3872.00	4450	20230217	-28.88	2540	20231004	24.61	3480	-9.05	20240131	2900	9.14	20240117	4385	-27.82	20230220	2540	24.61	20231004	6.13	N	201490	500	156 억		736732	N	N	1	N	00	N
66	20240219	160821	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3170	0	3	0.00	461234220	145446	110.39	3140	3200	3140	4120	2220	3170	3171.17	2.24	0	35401	3223	3196	3143	3116	3063	3210	3130	156	950	500	2340	5	1	31257770	991	11.44	0.82	12	0.47	277.00	3872.00	4450	20230217	-28.76	2540	20231004	24.80	3480	-8.91	20240131	2900	9.31	20240117	4385	-27.71	20230220	2540	24.80	20231004	6.08	N	201490	500	156 억		701343	N	N	1	N	00	N
67	20240219	150826	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3160	-10	5	-0.32	431181040	135948	103.18	3140	3200	3140	4120	2220	3170	3171.66	2.24	0	32383	3223	3196	3143	3116	3063	3210	3130	156	950	500	2340	5	1	31257770	988	11.41	0.82	12	0.43	277.00	3872.00	4450	20230217	-28.99	2540	20231004	24.41	3480	-9.20	20240131	2900	8.97	20240117	4385	-27.94	20230220	2540	24.41	20231004	6.08	N	201490	500	156 억		701343	N	N	0	N	00	N
68	20240219	140826	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3175	5	2	0.16	346586760	109178	82.87	3140	3200	3140	4120	2220	3170	3174.51	2.24	0	22006	3223	3196	3143	3116	3063	3210	3130	156	950	500	2340	5	1	31257770	992	11.46	0.82	12	0.35	277.00	3872.00	4450	20230217	-28.65	2540	20231004	25.00	3480	-8.76	20240131	2900	9.48	20240117	4385	-27.59	20230220	2540	25.00	20231004	6.08	N	201490	500	156 억		701343	N	N	0	N	00	N
69	20240219	130826	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3170	0	3	0.00	290130405	91389	69.36	3140	3200	3140	4120	2220	3170	3174.68	2.24	0	17960	3223	3196	3143	3116	3063	3210	3130	156	950	500	2340	5	1	31257770	991	11.44	0.82	12	0.29	277.00	3872.00	4450	20230217	-28.76	2540	20231004	24.80	3480	-8.91	20240131	2900	9.31	20240117	4385	-27.71	20230220	2540	24.80	20231004	6.08	N	201490	500	156 억		701343	N	N	0	N	00	N
70	20240219	120824	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3170	0	3	0.00	226268225	71257	54.08	3140	3200	3140	4120	2220	3170	3175.38	2.24	0	11789	3223	3196	3143	3116	3063	3210	3130	156	950	500	2340	5	1	31257770	991	11.44	0.82	12	0.23	277.00	3872.00	4450	20230217	-28.76	2540	20231004	24.80	3480	-8.91	20240131	2900	9.31	20240117	4385	-27.71	20230220	2540	24.80	20231004	6.08	N	201490	500	156 억		701343	N	N	0	N	00	N
71	20240219	110822	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3180	10	2	0.32	178018740	56053	42.54	3140	3200	3140	4120	2220	3170	3175.90	2.24	0	12586	3223	3196	3143	3116	3063	3210	3130	156	950	500	2340	5	1	31257770	994	11.48	0.82	12	0.18	277.00	3872.00	4450	20230217	-28.54	2540	20231004	25.20	3480	-8.62	20240131	2900	9.66	20240117	4385	-27.48	20230220	2540	25.20	20231004	6.08	N	201490	500	156 억		701343	N	N	0	N	00	N
72	20240219	100818	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3170	0	3	0.00	152735750	48090	36.50	3140	3200	3140	4120	2220	3170	3176.04	2.24	0	12000	3223	3196	3143	3116	3063	3210	3130	156	950	500	2340	5	1	31257770	991	11.44	0.82	12	0.15	277.00	3872.00	4450	20230217	-28.76	2540	20231004	24.80	3480	-8.91	20240131	2900	9.31	20240117	4385	-27.71	20230220	2540	24.80	20231004	6.08	N	201490	500	156 억		701343	N	N	0	N	00	N
73	20240219	090818	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3155	-15	5	-0.47	9888220	3132	2.38	3140	3170	3140	4120	2220	3170	3157.16	2.24	0	761	3223	3196	3143	3116	3063	3210	3130	156	950	500	2340	5	1	31257770	986	11.39	0.81	12	0.01	277.00	3872.00	4450	20230217	-29.10	2540	20231004	24.21	3480	-9.34	20240131	2900	8.79	20240117	4385	-28.05	20230220	2540	24.21	20231004	6.08	N	201490	500	156 억		701343	N	N	0	N	00	N
74	20240216	160814	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3170	25	2	0.79	408982410	130967	134.24	3135	3170	3090	4085	2205	3145	3122.62	2.11	0	40536	3198	3171	3128	3101	3058	3150	3080	156	940	500	2320	5	1	31257770	991	11.44	0.82	12	0.42	277.00	3872.00	4450	20230217	-28.76	2540	20231004	24.80	3480	-8.91	20240131	2900	9.31	20240117	4450	-28.76	20230217	2540	24.80	20231004	6.16	N	201490	500	156 억		660793	N	N	0	N	00	N
75	20240216	150821	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3140	-5	5	-0.16	350800810	112528	115.34	3135	3150	3090	4085	2205	3145	3117.45	2.11	0	33618	3198	3171	3128	3101	3058	3150	3080	156	940	500	2320	5	1	31257770	981	11.34	0.81	12	0.36	277.00	3872.00	4450	20230217	-29.44	2540	20231004	23.62	3480	-9.77	20240131	2900	8.28	20240117	4450	-29.44	20230217	2540	23.62	20231004	6.16	N	201490	500	156 억		660793	N	N	0	N	00	N
76	20240216	140823	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3150	5	2	0.16	310795040	99785	102.28	3135	3150	3090	4085	2205	3145	3114.65	2.11	0	29313	3198	3171	3128	3101	3058	3150	3080	156	940	500	2320	5	1	31257770	985	11.37	0.81	12	0.32	277.00	3872.00	4450	20230217	-29.21	2540	20231004	24.02	3480	-9.48	20240131	2900	8.62	20240117	4450	-29.21	20230217	2540	24.02	20231004	6.16	N	201490	500	156 억		660793	N	N	0	N	00	N
77	20240216	130816	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3125	-20	5	-0.64	229014100	73702	75.55	3135	3135	3090	4085	2205	3145	3107.30	2.11	0	14899	3198	3171	3128	3101	3058	3150	3080	156	940	500	2320	5	1	31257770	977	11.28	0.81	12	0.24	277.00	3872.00	4450	20230217	-29.78	2540	20231004	23.03	3480	-10.20	20240131	2900	7.76	20240117	4450	-29.78	20230217	2540	23.03	20231004	6.16	N	201490	500	156 억		660793	N	N	0	N	00	N
78	20240216	120818	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3125	-20	5	-0.64	194024520	62497	64.06	3135	3135	3090	4085	2205	3145	3104.54	2.11	0	12681	3198	3171	3128	3101	3058	3150	3080	156	940	500	2320	5	1	31257770	977	11.28	0.81	12	0.20	277.00	3872.00	4450	20230217	-29.78	2540	20231004	23.03	3480	-10.20	20240131	2900	7.76	20240117	4450	-29.78	20230217	2540	23.03	20231004	6.16	N	201490	500	156 억		660793	N	N	0	N	00	N
79	20240216	110826	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3090	-55	5	-1.75	123529660	39812	40.81	3135	3135	3090	4085	2205	3145	3102.82	2.11	0	1694	3198	3171	3128	3101	3058	3150	3080	156	940	500	2320	5	1	31257770	966	11.16	0.80	12	0.13	277.00	3872.00	4450	20230217	-30.56	2540	20231004	21.65	3480	-11.21	20240131	2900	6.55	20240117	4450	-30.56	20230217	2540	21.65	20231004	6.16	N	201490	500	156 억		660793	N	N	0	N	00	N
80	20240216	100819	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3110	-35	5	-1.11	64892220	20884	21.41	3135	3135	3095	4085	2205	3145	3107.27	2.11	0	-585	3198	3171	3128	3101	3058	3150	3080	156	940	500	2320	5	1	31257770	972	11.23	0.80	12	0.07	277.00	3872.00	4450	20230217	-30.11	2540	20231004	22.44	3480	-10.63	20240131	2900	7.24	20240117	4450	-30.11	20230217	2540	22.44	20231004	6.16	N	201490	500	156 억		660793	N	N	0	N	00	N
81	20240216	090813	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3135	-10	5	-0.32	9476850	3037	3.11	3135	3135	3105	4085	2205	3145	3120.46	2.11	0	95	3198	3171	3128	3101	3058	3150	3080	156	940	500	2320	5	1	31257770	980	11.32	0.81	12	0.01	277.00	3872.00	4450	20230217	-29.55	2540	20231004	23.43	3480	-9.91	20240131	2900	8.10	20240117	4450	-29.55	20230217	2540	23.43	20231004	6.16	N	201490	500	156 억		660793	N	N	0	N	00	N
82	20240215	160811	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3145	0	3	0.00	301996755	96860	49.19	3155	3155	3085	4085	2205	3145	3117.62	2.16	0	-14339	3228	3186	3108	3066	2988	3207	3087	156	940	500	2320	5	1	31257770	983	11.35	0.81	12	0.31	277.00	3872.00	4450	20230217	-29.33	2540	20231004	23.82	3480	-9.63	20240131	2900	8.45	20240117	4450	-29.33	20230217	2540	23.82	20231004	6.13	N	201490	500	156 억		675073	N	N	1	N	00	N
83	20240215	150817	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3140	-5	5	-0.16	248675970	79879	40.57	3155	3155	3085	4085	2205	3145	3113.16	2.16	0	-6604	3228	3186	3108	3066	2988	3207	3087	156	940	500	2320	5	1	31257770	981	11.34	0.81	12	0.26	277.00	3872.00	4450	20230217	-29.44	2540	20231004	23.62	3480	-9.77	20240131	2900	8.28	20240117	4450	-29.44	20230217	2540	23.62	20231004	6.13	N	201490	500	156 억		675073	N	N	1	N	00	N
84	20240215	140812	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3140	-5	5	-0.16	231303375	74325	37.75	3155	3155	3085	4085	2205	3145	3112.05	2.16	0	-5050	3228	3186	3108	3066	2988	3207	3087	156	940	500	2320	5	1	31257770	981	11.34	0.81	12	0.24	277.00	3872.00	4450	20230217	-29.44	2540	20231004	23.62	3480	-9.77	20240131	2900	8.28	20240117	4450	-29.44	20230217	2540	23.62	20231004	6.13	N	201490	500	156 억		675073	N	N	1	N	00	N
85	20240215	130757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3125	-20	5	-0.64	207346495	66688	33.87	3155	3155	3085	4085	2205	3145	3109.20	2.16	0	-3342	3228	3186	3108	3066	2988	3207	3087	156	940	500	2320	5	1	31257770	977	11.28	0.81	12	0.21	277.00	3872.00	4450	20230217	-29.78	2540	20231004	23.03	3480	-10.20	20240131	2900	7.76	20240117	4450	-29.78	20230217	2540	23.03	20231004	6.13	N	201490	500	156 억		675073	N	N	1	N	00	N
86	20240215	120812	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3120	-25	5	-0.79	194656280	62621	31.80	3155	3155	3085	4085	2205	3145	3108.48	2.16	0	-3259	3228	3186	3108	3066	2988	3207	3087	156	940	500	2320	5	1	31257770	975	11.26	0.81	12	0.20	277.00	3872.00	4450	20230217	-29.89	2540	20231004	22.83	3480	-10.34	20240131	2900	7.59	20240117	4450	-29.89	20230217	2540	22.83	20231004	6.13	N	201490	500	156 억		675073	N	N	1	N	00	N
87	20240215	110807	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3115	-30	5	-0.95	175563255	56487	28.69	3155	3155	3085	4085	2205	3145	3108.03	2.16	0	-2710	3228	3186	3108	3066	2988	3207	3087	156	940	500	2320	5	1	31257770	974	11.25	0.80	12	0.18	277.00	3872.00	4450	20230217	-30.00	2540	20231004	22.64	3480	-10.49	20240131	2900	7.41	20240117	4450	-30.00	20230217	2540	22.64	20231004	6.13	N	201490	500	156 억		675073	N	N	1	N	00	N
88	20240215	100807	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3105	-40	5	-1.27	115243455	37101	18.84	3155	3155	3085	4085	2205	3145	3106.21	2.16	0	-2326	3228	3186	3108	3066	2988	3207	3087	156	940	500	2320	5	1	31257770	971	11.21	0.80	12	0.12	277.00	3872.00	4450	20230217	-30.22	2540	20231004	22.24	3480	-10.78	20240131	2900	7.07	20240117	4450	-30.22	20230217	2540	22.24	20231004	6.13	N	201490	500	156 억		675073	N	N	1	N	00	N
89	20240215	090809	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3130	-15	5	-0.48	7838435	2496	1.27	3155	3155	3130	4085	2205	3145	3140.40	2.16	0	-1048	3228	3186	3108	3066	2988	3207	3087	156	940	500	2320	5	1	31257770	978	11.30	0.81	12	0.01	277.00	3872.00	4450	20230217	-29.66	2540	20231004	23.23	3480	-10.06	20240131	2900	7.93	20240117	4450	-29.66	20230217	2540	23.23	20231004	6.13	N	201490	500	156 억		675073	N	N	1	N	00	N
90	20240214	160803	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3145	70	2	2.28	610433100	196641	159.83	3030	3150	3030	3995	2155	3075	3104.19	2.00	0	49591	3121	3097	3066	3042	3011	3102	3047	156	920	500	2270	5	1	31257770	983	11.35	0.81	12	0.63	277.00	3872.00	4450	20230217	-29.33	2540	20231004	23.82	3480	-9.63	20240131	2900	8.45	20240117	4450	-29.33	20230217	2540	23.82	20231004	6.30	N	201490	500	156 억		625544	N	N	1	N	00	N
91	20240214	150805	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3135	60	2	1.95	561582220	181093	147.19	3030	3150	3030	3995	2155	3075	3101.07	2.00	0	49273	3121	3097	3066	3042	3011	3102	3047	156	920	500	2270	5	1	31257770	980	11.32	0.81	12	0.58	277.00	3872.00	4450	20230217	-29.55	2540	20231004	23.43	3480	-9.91	20240131	2900	8.10	20240117	4450	-29.55	20230217	2540	23.43	20231004	6.30	N	201490	500	156 억		625544	N	N	2	N	00	N
92	20240214	140800	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3135	60	2	1.95	517873315	167154	135.86	3030	3145	3030	3995	2155	3075	3098.18	2.00	0	44765	3121	3097	3066	3042	3011	3102	3047	156	920	500	2270	5	1	31257770	980	11.32	0.81	12	0.53	277.00	3872.00	4450	20230217	-29.55	2540	20231004	23.43	3480	-9.91	20240131	2900	8.10	20240117	4450	-29.55	20230217	2540	23.43	20231004	6.30	N	201490	500	156 억		625544	N	N	2	N	00	N
93	20240214	130803	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3140	65	2	2.11	467500015	151077	122.80	3030	3140	3030	3995	2155	3075	3094.45	2.00	0	43003	3121	3097	3066	3042	3011	3102	3047	156	920	500	2270	5	1	31257770	981	11.34	0.81	12	0.48	277.00	3872.00	4450	20230217	-29.44	2540	20231004	23.62	3480	-9.77	20240131	2900	8.28	20240117	4450	-29.44	20230217	2540	23.62	20231004	6.30	N	201490	500	156 억		625544	N	N	2	N	00	N
94	20240214	120757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3105	30	2	0.98	398906575	129092	104.93	3030	3125	3030	3995	2155	3075	3090.10	2.00	0	31546	3121	3097	3066	3042	3011	3102	3047	156	920	500	2270	5	1	31257770	971	11.21	0.80	12	0.41	277.00	3872.00	4450	20230217	-30.22	2540	20231004	22.24	3480	-10.78	20240131	2900	7.07	20240117	4450	-30.22	20230217	2540	22.24	20231004	6.30	N	201490	500	156 억		625544	N	N	2	N	00	N
95	20240214	110803	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3110	35	2	1.14	361397080	117034	95.13	3030	3125	3030	3995	2155	3075	3087.97	2.00	0	26735	3121	3097	3066	3042	3011	3102	3047	156	920	500	2270	5	1	31257770	972	11.23	0.80	12	0.37	277.00	3872.00	4450	20230217	-30.11	2540	20231004	22.44	3480	-10.63	20240131	2900	7.24	20240117	4450	-30.11	20230217	2540	22.44	20231004	6.30	N	201490	500	156 억		625544	N	N	2	N	00	N
96	20240214	090753	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3070	-5	5	-0.16	29791875	9777	7.95	3030	3070	3030	3995	2155	3075	3047.14	2.00	0	-344	3121	3097	3066	3042	3011	3102	3047	156	920	500	2270	5	1	31257770	960	11.08	0.79	12	0.03	277.00	3872.00	4450	20230217	-31.01	2540	20231004	20.87	3480	-11.78	20240131	2900	5.86	20240117	4450	-31.01	20230217	2540	20.87	20231004	6.30	N	201490	500	156 억		625544	N	N	2	N	00	N
97	20240213	160754	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3075	45	2	1.49	375510370	122338	85.63	3075	3090	3035	3935	2125	3030	3069.45	1.95	0	15714	3116	3072	3026	2982	2936	3095	3005	156	905	500	2240	5	1	31257770	961	11.10	0.79	12	0.39	277.00	3872.00	4450	20230217	-30.90	2540	20231004	21.06	3480	-11.64	20240131	2900	6.03	20240117	4450	-30.90	20230217	2540	21.06	20231004	6.29	N	201490	500	156 억		609583	N	N	2	N	00	N
98	20240213	150751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3070	40	2	1.32	353538495	115194	80.63	3075	3090	3035	3935	2125	3030	3069.07	1.95	0	17016	3116	3072	3026	2982	2936	3095	3005	156	905	500	2240	5	1	31257770	960	11.08	0.79	12	0.37	277.00	3872.00	4450	20230217	-31.01	2540	20231004	20.87	3480	-11.78	20240131	2900	5.86	20240117	4450	-31.01	20230217	2540	20.87	20231004	6.29	N	201490	500	156 억		609583	N	N	2	N	00	N
99	20240213	140800	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3075	45	2	1.49	250227840	81591	57.11	3075	3090	3035	3935	2125	3030	3066.86	1.95	0	7507	3116	3072	3026	2982	2936	3095	3005	156	905	500	2240	5	1	31257770	961	11.10	0.79	12	0.26	277.00	3872.00	4450	20230217	-30.90	2540	20231004	21.06	3480	-11.64	20240131	2900	6.03	20240117	4450	-30.90	20230217	2540	21.06	20231004	6.29	N	201490	500	156 억		609583	N	N	2	N	00	N
100	20240213	130750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3075	45	2	1.49	238503145	77766	54.43	3075	3090	3035	3935	2125	3030	3066.93	1.95	0	6448	3116	3072	3026	2982	2936	3095	3005	156	905	500	2240	5	1	31257770	961	11.10	0.79	12	0.25	277.00	3872.00	4450	20230217	-30.90	2540	20231004	21.06	3480	-11.64	20240131	2900	6.03	20240117	4450	-30.90	20230217	2540	21.06	20231004	6.29	N	201490	500	156 억		609583	N	N	2	N	00	N
101	20240213	120759	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3075	45	2	1.49	222633245	72596	50.81	3075	3090	3035	3935	2125	3030	3066.74	1.95	0	6277	3116	3072	3026	2982	2936	3095	3005	156	905	500	2240	5	1	31257770	961	11.10	0.79	12	0.23	277.00	3872.00	4450	20230217	-30.90	2540	20231004	21.06	3480	-11.64	20240131	2900	6.03	20240117	4450	-30.90	20230217	2540	21.06	20231004	6.29	N	201490	500	156 억		609583	N	N	2	N	00	N
102	20240213	110815	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3070	40	2	1.32	205943825	67156	47.00	3075	3090	3035	3935	2125	3030	3066.65	1.95	0	6754	3116	3072	3026	2982	2936	3095	3005	156	905	500	2240	5	1	31257770	960	11.08	0.79	12	0.21	277.00	3872.00	4450	20230217	-31.01	2540	20231004	20.87	3480	-11.78	20240131	2900	5.86	20240117	4450	-31.01	20230217	2540	20.87	20231004	6.29	N	201490	500	156 억		609583	N	N	2	N	00	N
103	20240213	100639	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3075	45	2	1.49	125034040	40808	28.56	3075	3090	3035	3935	2125	3030	3063.96	1.95	0	780	3116	3072	3026	2982	2936	3095	3005	156	905	500	2240	5	1	31257770	961	11.10	0.79	12	0.13	277.00	3872.00	4450	20230217	-30.90	2540	20231004	21.06	3480	-11.64	20240131	2900	6.03	20240117	4450	-30.90	20230217	2540	21.06	20231004	6.29	N	201490	500	156 억		609583	N	N	2	N	00	N