KissMeData/101730/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	160731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11820	-10	5	-0.08	1985012870	165281	113.27	12200	12300	11740	15370	8290	11830	12010.27	0.53	0	-514	12550	12190	11970	11610	11390	12080	11500	166	3540	500	8280	10	1	33295292	3936	14.72	4.70	12	0.50	803.00	2517.00	20450	20230224	-42.20	8100	20230726	45.93	15900	-25.66	20240111	11150	6.01	20240208	18810	-37.16	20230303	8100	45.93	20230726	2.00	N	101730	500	166 억		176035	N	N	32	N	00	N
3	20240229	150733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11840	10	2	0.08	1895789010	157737	108.10	12200	12300	11740	15370	8290	11830	12018.67	0.53	0	-650	12550	12190	11970	11610	11390	12080	11500	166	3540	500	8280	10	1	33295292	3942	14.74	4.70	12	0.47	803.00	2517.00	20450	20230224	-42.10	8100	20230726	46.17	15900	-25.53	20240111	11150	6.19	20240208	18810	-37.05	20230303	8100	46.17	20230726	2.00	N	101730	500	166 억		176035	N	N	0	N	00	N
4	20240229	140734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11810	-20	5	-0.17	1726620090	143401	98.28	12200	12300	11810	15370	8290	11830	12040.50	0.53	0	-1332	12550	12190	11970	11610	11390	12080	11500	166	3540	500	8280	10	1	33295292	3932	14.71	4.69	12	0.43	803.00	2517.00	20450	20230224	-42.25	8100	20230726	45.80	15900	-25.72	20240111	11150	5.92	20240208	18810	-37.21	20230303	8100	45.80	20230726	2.00	N	101730	500	166 억		176035	N	N	0	N	00	N
5	20240229	130732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11880	50	2	0.42	1588524530	131730	90.28	12200	12300	11820	15370	8290	11830	12058.94	0.53	0	-1694	12550	12190	11970	11610	11390	12080	11500	166	3540	500	8280	10	1	33295292	3955	14.79	4.72	12	0.40	803.00	2517.00	20450	20230224	-41.91	8100	20230726	46.67	15900	-25.28	20240111	11150	6.55	20240208	18810	-36.84	20230303	8100	46.67	20230726	2.00	N	101730	500	166 억		176035	N	N	0	N	00	N
6	20240229	120732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11910	80	2	0.68	1508919350	125033	85.69	12200	12300	11820	15370	8290	11830	12068.17	0.53	0	-648	12550	12190	11970	11610	11390	12080	11500	166	3540	500	8280	10	1	33295292	3965	14.83	4.73	12	0.38	803.00	2517.00	20450	20230224	-41.76	8100	20230726	47.04	15900	-25.09	20240111	11150	6.82	20240208	18810	-36.68	20230303	8100	47.04	20230726	2.00	N	101730	500	166 억		176035	N	N	0	N	00	N
7	20240229	110733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11900	70	2	0.59	1426203920	118062	80.91	12200	12300	11850	15370	8290	11830	12080.13	0.53	0	-557	12550	12190	11970	11610	11390	12080	11500	166	3540	500	8280	10	1	33295292	3962	14.82	4.73	12	0.35	803.00	2517.00	20450	20230224	-41.81	8100	20230726	46.91	15900	-25.16	20240111	11150	6.73	20240208	18810	-36.74	20230303	8100	46.91	20230726	2.00	N	101730	500	166 억		176035	N	N	0	N	00	N
8	20240229	100735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11910	80	2	0.68	1237843700	102212	70.05	12200	12300	11910	15370	8290	11830	12110.55	0.53	0	-2784	12550	12190	11970	11610	11390	12080	11500	166	3540	500	8280	10	1	33295292	3965	14.83	4.73	12	0.31	803.00	2517.00	20450	20230224	-41.76	8100	20230726	47.04	15900	-25.09	20240111	11150	6.82	20240208	18810	-36.68	20230303	8100	47.04	20230726	2.00	N	101730	500	166 억		176035	N	N	0	N	00	N
9	20240229	090733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12110	280	2	2.37	541185100	44380	30.42	12200	12300	12110	15370	8290	11830	12194.35	0.53	0	-5773	12550	12190	11970	11610	11390	12080	11500	166	3540	500	8280	10	1	33295292	4032	15.08	4.81	12	0.13	803.00	2517.00	20450	20230224	-40.78	8100	20230726	49.51	15900	-23.84	20240111	11150	8.61	20240208	18810	-35.62	20230303	8100	49.51	20230726	2.00	N	101730	500	166 억		176035	N	N	0	N	00	N
10	20240228	160650	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11830	170	2	1.46	1693660700	140672	122.29	12240	12330	11750	15150	8170	11660	12042.83	0.52	0	3350	12266	11962	11766	11462	11266	12115	11615	166	3490	500	8160	10	1	33295292	3939	14.73	4.70	12	0.42	803.00	2517.00	21550	20230222	-45.10	8100	20230726	46.05	15900	-25.60	20240111	11150	6.10	20240208	18810	-37.11	20230303	8100	46.05	20230726	2.01	N	101730	500	166 억		172833	N	N	0	N	00	N
11	20240228	150650	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11770	110	2	0.94	1660564870	137863	119.85	12240	12330	11750	15150	8170	11660	12047.85	0.52	0	3585	12266	11962	11766	11462	11266	12115	11615	166	3490	500	8160	10	1	33295292	3919	14.66	4.68	12	0.41	803.00	2517.00	21550	20230222	-45.38	8100	20230726	45.31	15900	-25.97	20240111	11150	5.56	20240208	18810	-37.43	20230303	8100	45.31	20230726	2.01	N	101730	500	166 억		172833	N	N	0	N	00	N
12	20240228	140731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11810	150	2	1.29	1586060630	131539	114.35	12240	12330	11770	15150	8170	11660	12060.77	0.52	0	5483	12266	11962	11766	11462	11266	12115	11615	166	3490	500	8160	10	1	33295292	3932	14.71	4.69	12	0.40	803.00	2517.00	21550	20230222	-45.20	8100	20230726	45.80	15900	-25.72	20240111	11150	5.92	20240208	18810	-37.21	20230303	8100	45.80	20230726	2.01	N	101730	500	166 억		172833	N	N	0	N	00	N
13	20240228	130732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11820	160	2	1.37	1532924030	127052	110.45	12240	12330	11770	15150	8170	11660	12068.54	0.52	0	7588	12266	11962	11766	11462	11266	12115	11615	166	3490	500	8160	10	1	33295292	3936	14.72	4.70	12	0.38	803.00	2517.00	21550	20230222	-45.15	8100	20230726	45.93	15900	-25.66	20240111	11150	6.01	20240208	18810	-37.16	20230303	8100	45.93	20230726	2.01	N	101730	500	166 억		172833	N	N	0	N	00	N
14	20240228	120734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11900	240	2	2.06	1340964720	110823	96.34	12240	12330	11900	15150	8170	11660	12104.06	0.52	0	5402	12266	11962	11766	11462	11266	12115	11615	166	3490	500	8160	10	1	33295292	3962	14.82	4.73	12	0.33	803.00	2517.00	21550	20230222	-44.78	8100	20230726	46.91	15900	-25.16	20240111	11150	6.73	20240208	18810	-36.74	20230303	8100	46.91	20230726	2.01	N	101730	500	166 억		172833	N	N	0	N	00	N
15	20240228	110704	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11980	320	2	2.74	1216571320	100392	87.27	12240	12330	11940	15150	8170	11660	12122.82	0.52	0	6309	12266	11962	11766	11462	11266	12115	11615	166	3490	500	8160	10	1	33295292	3989	14.92	4.76	12	0.30	803.00	2517.00	21550	20230222	-44.41	8100	20230726	47.90	15900	-24.65	20240111	11150	7.44	20240208	18810	-36.31	20230303	8100	47.90	20230726	2.01	N	101730	500	166 억		172833	N	N	0	N	00	N
16	20240228	100730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12010	350	2	3.00	1049066830	86447	75.15	12240	12330	11940	15150	8170	11660	12140.94	0.52	0	6389	12266	11962	11766	11462	11266	12115	11615	166	3490	500	8160	10	1	33295292	3999	14.96	4.77	12	0.26	803.00	2517.00	21550	20230222	-44.27	8100	20230726	48.27	15900	-24.47	20240111	11150	7.71	20240208	18810	-36.15	20230303	8100	48.27	20230726	2.01	N	101730	500	166 억		172833	N	N	0	N	00	N
17	20240228	090735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12210	550	2	4.72	590314440	48360	42.04	12240	12330	12060	15150	8170	11660	12218.21	0.52	0	4413	12266	11962	11766	11462	11266	12115	11615	166	3490	500	8160	10	1	33295292	4065	15.21	4.85	12	0.15	803.00	2517.00	21550	20230222	-43.34	8100	20230726	50.74	15900	-23.21	20240111	11150	9.51	20240208	18810	-35.09	20230303	8100	50.74	20230726	2.01	N	101730	500	166 억		172833	N	N	0	N	00	N
18	20240227	160732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11660	30	2	0.26	1318141560	112225	175.69	11630	12070	11570	15110	8150	11630	11745.56	0.50	0	8861	12136	11882	11736	11482	11336	11810	11410	166	3480	500	8140	10	1	33295292	3882	14.52	4.63	12	0.34	803.00	2517.00	22250	20230221	-47.60	8100	20230726	43.95	15900	-26.67	20240111	11150	4.57	20240208	19380	-39.83	20230227	8100	43.95	20230726	2.03	N	101730	500	166 억		165386	N	N	16	N	00	N
19	20240227	150735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11720	90	2	0.77	1242142350	105707	165.49	11630	12070	11570	15110	8150	11630	11750.81	0.50	0	5502	12136	11882	11736	11482	11336	11810	11410	166	3480	500	8140	10	1	33295292	3902	14.60	4.66	12	0.32	803.00	2517.00	22250	20230221	-47.33	8100	20230726	44.69	15900	-26.29	20240111	11150	5.11	20240208	19380	-39.53	20230227	8100	44.69	20230726	2.03	N	101730	500	166 억		165386	N	N	16	N	00	N
20	20240227	140731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11770	140	2	1.20	1107261720	94162	147.41	11630	12070	11570	15110	8150	11630	11759.11	0.50	0	4320	12136	11882	11736	11482	11336	11810	11410	166	3480	500	8140	10	1	33295292	3919	14.66	4.68	12	0.28	803.00	2517.00	22250	20230221	-47.10	8100	20230726	45.31	15900	-25.97	20240111	11150	5.56	20240208	19380	-39.27	20230227	8100	45.31	20230726	2.03	N	101730	500	166 억		165386	N	N	16	N	00	N
21	20240227	130653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11870	240	2	2.06	1011647910	86051	134.72	11630	12070	11570	15110	8150	11630	11756.38	0.50	0	6795	12136	11882	11736	11482	11336	11810	11410	166	3480	500	8140	10	1	33295292	3952	14.78	4.72	12	0.26	803.00	2517.00	22250	20230221	-46.65	8100	20230726	46.54	15900	-25.35	20240111	11150	6.46	20240208	19380	-38.75	20230227	8100	46.54	20230726	2.03	N	101730	500	166 억		165386	N	N	16	N	00	N
22	20240227	120734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11630	0	3	0.00	635595830	54403	85.17	11630	11850	11570	15110	8150	11630	11683.10	0.50	0	1723	12136	11882	11736	11482	11336	11810	11410	166	3480	500	8140	10	1	33295292	3872	14.48	4.62	12	0.16	803.00	2517.00	22250	20230221	-47.73	8100	20230726	43.58	15900	-26.86	20240111	11150	4.30	20240208	19380	-39.99	20230227	8100	43.58	20230726	2.03	N	101730	500	166 억		165386	N	N	16	N	00	N
23	20240227	110732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11760	130	2	1.12	466892350	39994	62.61	11630	11850	11570	15110	8150	11630	11674.06	0.50	0	2159	12136	11882	11736	11482	11336	11810	11410	166	3480	500	8140	10	1	33295292	3916	14.65	4.67	12	0.12	803.00	2517.00	22250	20230221	-47.15	8100	20230726	45.19	15900	-26.04	20240111	11150	5.47	20240208	19380	-39.32	20230227	8100	45.19	20230726	2.03	N	101730	500	166 억		165386	N	N	16	N	00	N
24	20240227	100729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11650	20	2	0.17	327586460	28085	43.97	11630	11790	11570	15110	8150	11630	11664.11	0.50	0	618	12136	11882	11736	11482	11336	11810	11410	166	3480	500	8140	10	1	33295292	3879	14.51	4.63	12	0.08	803.00	2517.00	22250	20230221	-47.64	8100	20230726	43.83	15900	-26.73	20240111	11150	4.48	20240208	19380	-39.89	20230227	8100	43.83	20230726	2.03	N	101730	500	166 억		165386	N	N	16	N	00	N
25	20240227	090731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11750	120	2	1.03	81080330	6940	10.86	11630	11790	11630	15110	8150	11630	11683.04	0.50	0	1255	12136	11882	11736	11482	11336	11810	11410	166	3480	500	8140	10	1	33295292	3912	14.63	4.67	12	0.02	803.00	2517.00	22250	20230221	-47.19	8100	20230726	45.06	15900	-26.10	20240111	11150	5.38	20240208	19380	-39.37	20230227	8100	45.06	20230726	2.03	N	101730	500	166 억		165386	N	N	16	N	00	N
26	20240226	160730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11630	-120	5	-1.02	725766490	61960	91.68	11750	11990	11590	15270	8230	11750	11713.52	0.48	0	6054	12083	11916	11833	11666	11583	11875	11625	166	3520	500	8220	10	1	33295292	3872	14.48	4.62	12	0.19	803.00	2517.00	22250	20230221	-47.73	8100	20230726	43.58	15900	-26.86	20240111	11150	4.30	20240208	19380	-39.99	20230227	8100	43.58	20230726	1.99	N	101730	500	166 억		159502	N	N	16	N	00	N
27	20240226	150727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11660	-90	5	-0.77	693510650	59186	87.57	11750	11990	11590	15270	8230	11750	11717.48	0.48	0	6220	12083	11916	11833	11666	11583	11875	11625	166	3520	500	8220	10	1	33295292	3882	14.52	4.63	12	0.18	803.00	2517.00	22250	20230221	-47.60	8100	20230726	43.95	15900	-26.67	20240111	11150	4.57	20240208	19380	-39.83	20230227	8100	43.95	20230726	1.99	N	101730	500	166 억		159502	N	N	6	N	00	N
28	20240226	140727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11690	-60	5	-0.51	590161360	50314	74.45	11750	11990	11590	15270	8230	11750	11729.57	0.48	0	5211	12083	11916	11833	11666	11583	11875	11625	166	3520	500	8220	10	1	33295292	3892	14.56	4.64	12	0.15	803.00	2517.00	22250	20230221	-47.46	8100	20230726	44.32	15900	-26.48	20240111	11150	4.84	20240208	19380	-39.68	20230227	8100	44.32	20230726	1.99	N	101730	500	166 억		159502	N	N	6	N	00	N
29	20240226	130723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11740	-10	5	-0.09	531688040	45319	67.06	11750	11990	11590	15270	8230	11750	11732.12	0.48	0	5528	12083	11916	11833	11666	11583	11875	11625	166	3520	500	8220	10	1	33295292	3909	14.62	4.66	12	0.14	803.00	2517.00	22250	20230221	-47.24	8100	20230726	44.94	15900	-26.16	20240111	11150	5.29	20240208	19380	-39.42	20230227	8100	44.94	20230726	1.99	N	101730	500	166 억		159502	N	N	6	N	00	N
30	20240226	120722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11790	40	2	0.34	499318700	42575	63.00	11750	11990	11590	15270	8230	11750	11727.98	0.48	0	5351	12083	11916	11833	11666	11583	11875	11625	166	3520	500	8220	10	1	33295292	3926	14.68	4.68	12	0.13	803.00	2517.00	22250	20230221	-47.01	8100	20230726	45.56	15900	-25.85	20240111	11150	5.74	20240208	19380	-39.16	20230227	8100	45.56	20230726	1.99	N	101730	500	166 억		159502	N	N	6	N	00	N
31	20240226	110721	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11690	-60	5	-0.51	301511210	25630	37.92	11750	11990	11630	15270	8230	11750	11764.00	0.48	0	1850	12083	11916	11833	11666	11583	11875	11625	166	3520	500	8220	10	1	33295292	3892	14.56	4.64	12	0.08	803.00	2517.00	22250	20230221	-47.46	8100	20230726	44.32	15900	-26.48	20240111	11150	4.84	20240208	19380	-39.68	20230227	8100	44.32	20230726	1.99	N	101730	500	166 억		159502	N	N	6	N	00	N
32	20240226	100719	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11750	0	3	0.00	205246630	17440	25.80	11750	11990	11630	15270	8230	11750	11768.73	0.48	0	-187	12083	11916	11833	11666	11583	11875	11625	166	3520	500	8220	10	1	33295292	3912	14.63	4.67	12	0.05	803.00	2517.00	22250	20230221	-47.19	8100	20230726	45.06	15900	-26.10	20240111	11150	5.38	20240208	19380	-39.37	20230227	8100	45.06	20230726	1.99	N	101730	500	166 억		159502	N	N	6	N	00	N
33	20240226	090719	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11680	-70	5	-0.60	42283940	3615	5.35	11750	11750	11670	15270	8230	11750	11696.80	0.48	0	-591	12083	11916	11833	11666	11583	11875	11625	166	3520	500	8220	10	1	33295292	3889	14.55	4.64	12	0.01	803.00	2517.00	22250	20230221	-47.51	8100	20230726	44.20	15900	-26.54	20240111	11150	4.75	20240208	19380	-39.73	20230227	8100	44.20	20230726	1.99	N	101730	500	166 억		159502	N	N	6	N	00	N
34	20240223	160720	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11750	-140	5	-1.18	774451020	65262	50.01	11980	12000	11750	15450	8330	11890	11868.42	0.50	0	-8455	12570	12230	12020	11680	11470	12125	11575	166	3560	500	8320	10	1	33295292	3912	14.63	4.67	12	0.20	803.00	2517.00	22250	20230221	-47.19	8100	20230726	45.06	15900	-26.10	20240111	11150	5.38	20240208	20450	-42.54	20230224	8100	45.06	20230726	1.99	N	101730	500	166 억		167939	N	N	6	N	00	N
35	20240223	150715	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11780	-110	5	-0.93	699069260	58853	45.10	11980	12000	11770	15450	8330	11890	11878.23	0.50	0	-8376	12570	12230	12020	11680	11470	12125	11575	166	3560	500	8320	10	1	33295292	3922	14.67	4.68	12	0.18	803.00	2517.00	22250	20230221	-47.06	8100	20230726	45.43	15900	-25.91	20240111	11150	5.65	20240208	20450	-42.40	20230224	8100	45.43	20230726	1.99	N	101730	500	166 억		167939	N	N	61	N	00	N
36	20240223	140716	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11790	-100	5	-0.84	603021640	50704	38.85	11980	12000	11790	15450	8330	11890	11892.98	0.50	0	-8418	12570	12230	12020	11680	11470	12125	11575	166	3560	500	8320	10	1	33295292	3926	14.68	4.68	12	0.15	803.00	2517.00	22250	20230221	-47.01	8100	20230726	45.56	15900	-25.85	20240111	11150	5.74	20240208	20450	-42.35	20230224	8100	45.56	20230726	1.99	N	101730	500	166 억		167939	N	N	61	N	00	N
37	20240223	130713	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11880	-10	5	-0.08	500789520	42051	32.22	11980	12000	11800	15450	8330	11890	11909.10	0.50	0	-8021	12570	12230	12020	11680	11470	12125	11575	166	3560	500	8320	10	1	33295292	3955	14.79	4.72	12	0.13	803.00	2517.00	22250	20230221	-46.61	8100	20230726	46.67	15900	-25.28	20240111	11150	6.55	20240208	20450	-41.91	20230224	8100	46.67	20230726	1.99	N	101730	500	166 억		167939	N	N	61	N	00	N
38	20240223	120715	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11880	-10	5	-0.08	457776380	38426	29.44	11980	12000	11800	15450	8330	11890	11913.19	0.50	0	-6120	12570	12230	12020	11680	11470	12125	11575	166	3560	500	8320	10	1	33295292	3955	14.79	4.72	12	0.12	803.00	2517.00	22250	20230221	-46.61	8100	20230726	46.67	15900	-25.28	20240111	11150	6.55	20240208	20450	-41.91	20230224	8100	46.67	20230726	1.99	N	101730	500	166 억		167939	N	N	61	N	00	N
39	20240223	110709	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11870	-20	5	-0.17	420658000	35299	27.05	11980	12000	11800	15450	8330	11890	11916.99	0.50	0	-5898	12570	12230	12020	11680	11470	12125	11575	166	3560	500	8320	10	1	33295292	3952	14.78	4.72	12	0.11	803.00	2517.00	22250	20230221	-46.65	8100	20230726	46.54	15900	-25.35	20240111	11150	6.46	20240208	20450	-41.96	20230224	8100	46.54	20230726	1.99	N	101730	500	166 억		167939	N	N	61	N	00	N
40	20240223	100710	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11930	40	2	0.34	270758870	22732	17.42	11980	12000	11800	15450	8330	11890	11910.91	0.50	0	-2350	12570	12230	12020	11680	11470	12125	11575	166	3560	500	8320	10	1	33295292	3972	14.86	4.74	12	0.07	803.00	2517.00	22250	20230221	-46.38	8100	20230726	47.28	15900	-24.97	20240111	11150	7.00	20240208	20450	-41.66	20230224	8100	47.28	20230726	1.99	N	101730	500	166 억		167939	N	N	61	N	00	N
41	20240223	090713	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11880	-10	5	-0.08	72321190	6060	4.64	11980	11990	11880	15450	8330	11890	11934.19	0.50	0	-2252	12570	12230	12020	11680	11470	12125	11575	166	3560	500	8320	10	1	33295292	3955	14.79	4.72	12	0.02	803.00	2517.00	22250	20230221	-46.61	8100	20230726	46.67	15900	-25.28	20240111	11150	6.55	20240208	20450	-41.91	20230224	8100	46.67	20230726	1.99	N	101730	500	166 억		167939	N	N	61	N	00	N
42	20240222	160705	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11890	-510	5	-4.11	1533853860	127887	52.95	12360	12360	11810	16120	8680	12400	11994.40	0.59	0	-30903	13200	12800	12300	11900	11400	13000	12100	166	3720	500	8680	10	1	33295292	3959	14.81	4.72	12	0.38	803.00	2517.00	22250	20230221	-46.56	8100	20230726	46.79	15900	-25.22	20240111	11150	6.64	20240208	21550	-44.83	20230222	8100	46.79	20230726	1.99	N	101730	500	166 억		197792	N	N	61	N	00	N
43	20240222	150713	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11890	-510	5	-4.11	1432656480	119357	49.42	12360	12360	11810	16120	8680	12400	12003.12	0.59	0	-28534	13200	12800	12300	11900	11400	13000	12100	166	3720	500	8680	10	1	33295292	3959	14.81	4.72	12	0.36	803.00	2517.00	22250	20230221	-46.56	8100	20230726	46.79	15900	-25.22	20240111	11150	6.64	20240208	21550	-44.83	20230222	8100	46.79	20230726	1.99	N	101730	500	166 억		197792	N	N	1	N	00	N
44	20240222	140708	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11950	-450	5	-3.63	1149095430	95491	39.54	12360	12360	11920	16120	8680	12400	12033.55	0.59	0	-23964	13200	12800	12300	11900	11400	13000	12100	166	3720	500	8680	10	1	33295292	3979	14.88	4.75	12	0.29	803.00	2517.00	22250	20230221	-46.29	8100	20230726	47.53	15900	-24.84	20240111	11150	7.17	20240208	21550	-44.55	20230222	8100	47.53	20230726	1.99	N	101730	500	166 억		197792	N	N	1	N	00	N
45	20240222	130658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11980	-420	5	-3.39	946423400	78536	32.52	12360	12360	11960	16120	8680	12400	12050.82	0.59	0	-16681	13200	12800	12300	11900	11400	13000	12100	166	3720	500	8680	10	1	33295292	3989	14.92	4.76	12	0.24	803.00	2517.00	22250	20230221	-46.16	8100	20230726	47.90	15900	-24.65	20240111	11150	7.44	20240208	21550	-44.41	20230222	8100	47.90	20230726	1.99	N	101730	500	166 억		197792	N	N	1	N	00	N
46	20240222	120709	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11980	-420	5	-3.39	787393570	65272	27.03	12360	12360	11960	16120	8680	12400	12063.27	0.59	0	-12977	13200	12800	12300	11900	11400	13000	12100	166	3720	500	8680	10	1	33295292	3989	14.92	4.76	12	0.20	803.00	2517.00	22250	20230221	-46.16	8100	20230726	47.90	15900	-24.65	20240111	11150	7.44	20240208	21550	-44.41	20230222	8100	47.90	20230726	1.99	N	101730	500	166 억		197792	N	N	1	N	00	N
47	20240222	110705	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12000	-400	5	-3.23	698335650	57838	23.95	12360	12360	11980	16120	8680	12400	12073.99	0.59	0	-12413	13200	12800	12300	11900	11400	13000	12100	166	3720	500	8680	10	1	33295292	3995	14.94	4.77	12	0.17	803.00	2517.00	22250	20230221	-46.07	8100	20230726	48.15	15900	-24.53	20240111	11150	7.62	20240208	21550	-44.32	20230222	8100	48.15	20230726	1.99	N	101730	500	166 억		197792	N	N	1	N	00	N
48	20240222	100658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12020	-380	5	-3.06	439329370	36269	15.02	12360	12360	12010	16120	8680	12400	12113.08	0.59	0	-10597	13200	12800	12300	11900	11400	13000	12100	166	3720	500	8680	10	1	33295292	4002	14.97	4.78	12	0.11	803.00	2517.00	22250	20230221	-45.98	8100	20230726	48.40	15900	-24.40	20240111	11150	7.80	20240208	21550	-44.22	20230222	8100	48.40	20230726	1.99	N	101730	500	166 억		197792	N	N	1	N	00	N
49	20240222	090711	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12240	-160	5	-1.29	87923300	7172	2.97	12360	12360	12220	16120	8680	12400	12259.24	0.59	0	-2906	13200	12800	12300	11900	11400	13000	12100	166	3720	500	8680	10	1	33295292	4075	15.24	4.86	12	0.02	803.00	2517.00	22250	20230221	-44.99	8100	20230726	51.11	15900	-23.02	20240111	11150	9.78	20240208	21550	-43.20	20230222	8100	51.11	20230726	1.99	N	101730	500	166 억		197792	N	N	1	N	00	N
50	20240221	160704	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12400	400	2	3.33	2910989520	237652	247.36	11880	12700	11800	15600	8400	12000	12248.92	0.60	0	-1260	12526	12262	12126	11862	11726	12195	11795	166	3600	500	8400	10	1	33295292	4129	15.44	4.93	12	0.71	803.00	2517.00	22250	20230221	-44.27	8100	20230726	53.09	15900	-22.01	20240111	11150	11.21	20240208	22250	-44.27	20230221	8100	53.09	20230726	1.98	N	101730	500	166 억		198966	N	N	1	N	00	N
51	20240221	150658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12350	350	2	2.92	2777190230	226813	236.08	11880	12700	11800	15600	8400	12000	12244.40	0.60	0	-1814	12526	12262	12126	11862	11726	12195	11795	166	3600	500	8400	10	1	33295292	4112	15.38	4.91	12	0.68	803.00	2517.00	22250	20230221	-44.49	8100	20230726	52.47	15900	-22.33	20240111	11150	10.76	20240208	22250	-44.49	20230221	8100	52.47	20230726	1.98	N	101730	500	166 억		198966	N	N	1	N	00	N
52	20240221	140659	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12390	390	2	3.25	2363462610	193315	201.21	11880	12700	11800	15600	8400	12000	12225.97	0.60	0	-8570	12526	12262	12126	11862	11726	12195	11795	166	3600	500	8400	10	1	33295292	4125	15.43	4.92	12	0.58	803.00	2517.00	22250	20230221	-44.31	8100	20230726	52.96	15900	-22.08	20240111	11150	11.12	20240208	22250	-44.31	20230221	8100	52.96	20230726	1.98	N	101730	500	166 억		198966	N	N	1	N	00	N
53	20240221	130700	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12210	210	2	1.75	1278329220	106485	110.84	11880	12400	11800	15600	8400	12000	12004.78	0.60	0	-8684	12526	12262	12126	11862	11726	12195	11795	166	3600	500	8400	10	1	33295292	4065	15.21	4.85	12	0.32	803.00	2517.00	22250	20230221	-45.12	8100	20230726	50.74	15900	-23.21	20240111	11150	9.51	20240208	22250	-45.12	20230221	8100	50.74	20230726	1.98	N	101730	500	166 억		198966	N	N	1	N	00	N
54	20240221	120659	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11880	-120	5	-1.00	699017140	58968	61.38	11880	11950	11800	15600	8400	12000	11854.18	0.60	0	-1337	12526	12262	12126	11862	11726	12195	11795	166	3600	500	8400	10	1	33295292	3955	14.79	4.72	12	0.18	803.00	2517.00	22250	20230221	-46.61	8100	20230726	46.67	15900	-25.28	20240111	11150	6.55	20240208	22250	-46.61	20230221	8100	46.67	20230726	1.98	N	101730	500	166 억		198966	N	N	1	N	00	N
55	20240221	110705	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11870	-130	5	-1.08	559465620	47184	49.11	11880	11950	11800	15600	8400	12000	11857.10	0.60	0	4988	12526	12262	12126	11862	11726	12195	11795	166	3600	500	8400	10	1	33295292	3952	14.78	4.72	12	0.14	803.00	2517.00	22250	20230221	-46.65	8100	20230726	46.54	15900	-25.35	20240111	11150	6.46	20240208	22250	-46.65	20230221	8100	46.54	20230726	1.98	N	101730	500	166 억		198966	N	N	1	N	00	N
56	20240221	100658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11940	-60	5	-0.50	448189280	37827	39.37	11880	11950	11800	15600	8400	12000	11848.40	0.60	0	5190	12526	12262	12126	11862	11726	12195	11795	166	3600	500	8400	10	1	33295292	3975	14.87	4.74	12	0.11	803.00	2517.00	22250	20230221	-46.34	8100	20230726	47.41	15900	-24.91	20240111	11150	7.09	20240208	22250	-46.34	20230221	8100	47.41	20230726	1.98	N	101730	500	166 억		198966	N	N	1	N	00	N
57	20240221	090657	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11820	-180	5	-1.50	74360850	6270	6.53	11880	11950	11810	15600	8400	12000	11859.78	0.60	0	-277	12526	12262	12126	11862	11726	12195	11795	166	3600	500	8400	10	1	33295292	3936	14.72	4.70	12	0.02	803.00	2517.00	22250	20230221	-46.88	8100	20230726	45.93	15900	-25.66	20240111	11150	6.01	20240208	22250	-46.88	20230221	8100	45.93	20230726	1.98	N	101730	500	166 억		198966	N	N	1	N	00	N
58	20240220	160651	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12000	-330	5	-2.68	1152534990	95196	130.77	12250	12390	11990	16020	8640	12330	12107.17	0.60	0	-626	12703	12516	12363	12176	12023	12440	12100	166	3690	500	8630	10	1	33295292	3995	14.94	4.77	12	0.29	803.00	2517.00	22250	20230221	-46.07	8100	20230726	48.15	15900	-24.53	20240111	11150	7.62	20240208	22250	-46.07	20230221	8100	48.15	20230726	1.96	N	101730	500	166 억		199562	N	N	1	N	00	N
59	20240220	150655	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12020	-310	5	-2.51	1107724620	91462	125.64	12250	12390	11990	16020	8640	12330	12111.31	0.60	0	-183	12703	12516	12363	12176	12023	12440	12100	166	3690	500	8630	10	1	33295292	4002	14.97	4.78	12	0.27	803.00	2517.00	22250	20230221	-45.98	8100	20230726	48.40	15900	-24.40	20240111	11150	7.80	20240208	22250	-45.98	20230221	8100	48.40	20230726	1.96	N	101730	500	166 억		199562	N	N	17	N	00	N
60	20240220	140653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12040	-290	5	-2.35	902443430	74370	102.16	12250	12390	12020	16020	8640	12330	12134.51	0.60	0	-1031	12703	12516	12363	12176	12023	12440	12100	166	3690	500	8630	10	1	33295292	4009	14.99	4.78	12	0.22	803.00	2517.00	22250	20230221	-45.89	8100	20230726	48.64	15900	-24.28	20240111	11150	7.98	20240208	22250	-45.89	20230221	8100	48.64	20230726	1.96	N	101730	500	166 억		199562	N	N	17	N	00	N
61	20240220	130655	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12060	-270	5	-2.19	797809370	65679	90.22	12250	12390	12020	16020	8640	12330	12147.10	0.60	0	-1479	12703	12516	12363	12176	12023	12440	12100	166	3690	500	8630	10	1	33295292	4015	15.02	4.79	12	0.20	803.00	2517.00	22250	20230221	-45.80	8100	20230726	48.89	15900	-24.15	20240111	11150	8.16	20240208	22250	-45.80	20230221	8100	48.89	20230726	1.96	N	101730	500	166 억		199562	N	N	17	N	00	N
62	20240220	120649	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12120	-210	5	-1.70	664660630	54624	75.04	12250	12390	12040	16020	8640	12330	12167.92	0.60	0	-1082	12703	12516	12363	12176	12023	12440	12100	166	3690	500	8630	10	1	33295292	4035	15.09	4.82	12	0.16	803.00	2517.00	22250	20230221	-45.53	8100	20230726	49.63	15900	-23.77	20240111	11150	8.70	20240208	22250	-45.53	20230221	8100	49.63	20230726	1.96	N	101730	500	166 억		199562	N	N	17	N	00	N
63	20240220	110651	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12130	-200	5	-1.62	411521090	33689	46.28	12250	12390	12110	16020	8640	12330	12215.30	0.60	0	-3770	12703	12516	12363	12176	12023	12440	12100	166	3690	500	8630	10	1	33295292	4039	15.11	4.82	12	0.10	803.00	2517.00	22250	20230221	-45.48	8100	20230726	49.75	15900	-23.71	20240111	11150	8.79	20240208	22250	-45.48	20230221	8100	49.75	20230726	1.96	N	101730	500	166 억		199562	N	N	17	N	00	N
64	20240220	100643	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12180	-150	5	-1.22	274017350	22409	30.78	12250	12390	12110	16020	8640	12330	12228.00	0.60	0	-3804	12703	12516	12363	12176	12023	12440	12100	166	3690	500	8630	10	1	33295292	4055	15.17	4.84	12	0.07	803.00	2517.00	22250	20230221	-45.26	8100	20230726	50.37	15900	-23.40	20240111	11150	9.24	20240208	22250	-45.26	20230221	8100	50.37	20230726	1.96	N	101730	500	166 억		199562	N	N	17	N	00	N
65	20240220	090658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12240	-90	5	-0.73	61733570	5031	6.91	12250	12390	12240	16020	8640	12330	12270.64	0.60	0	2665	12703	12516	12363	12176	12023	12440	12100	166	3690	500	8630	10	1	33295292	4075	15.24	4.86	12	0.02	803.00	2517.00	22250	20230221	-44.99	8100	20230726	51.11	15900	-23.02	20240111	11150	9.78	20240208	22250	-44.99	20230221	8100	51.11	20230726	1.96	N	101730	500	166 억		199562	N	N	17	N	00	N
66	20240219	160652	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12330	-180	5	-1.44	858421520	69746	48.94	12460	12550	12210	16260	8760	12510	12307.73	0.61	0	-3731	13016	12762	12586	12332	12156	12675	12245	166	3750	500	8750	10	1	33295292	4105	15.35	4.90	12	0.21	803.00	2517.00	22250	20230221	-44.58	8100	20230726	52.22	15900	-22.45	20240111	11150	10.58	20240208	22250	-44.58	20230221	8100	52.22	20230726	1.90	N	101730	500	166 억		203288	N	N	17	N	00	N
67	20240219	150658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12240	-270	5	-2.16	819457680	66572	46.71	12460	12550	12210	16260	8760	12510	12309.25	0.61	0	-3811	13016	12762	12586	12332	12156	12675	12245	166	3750	500	8750	10	1	33295292	4075	15.24	4.86	12	0.20	803.00	2517.00	22250	20230221	-44.99	8100	20230726	51.11	15900	-23.02	20240111	11150	9.78	20240208	22250	-44.99	20230221	8100	51.11	20230726	1.90	N	101730	500	166 억		203288	N	N	275	N	00	N
68	20240219	140656	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12260	-250	5	-2.00	695528860	56446	39.61	12460	12550	12210	16260	8760	12510	12321.92	0.61	0	-3961	13016	12762	12586	12332	12156	12675	12245	166	3750	500	8750	10	1	33295292	4082	15.27	4.87	12	0.17	803.00	2517.00	22250	20230221	-44.90	8100	20230726	51.36	15900	-22.89	20240111	11150	9.96	20240208	22250	-44.90	20230221	8100	51.36	20230726	1.90	N	101730	500	166 억		203288	N	N	275	N	00	N
69	20240219	130657	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12280	-230	5	-1.84	559986720	45374	31.84	12460	12550	12210	16260	8760	12510	12341.46	0.61	0	-5597	13016	12762	12586	12332	12156	12675	12245	166	3750	500	8750	10	1	33295292	4089	15.29	4.88	12	0.14	803.00	2517.00	22250	20230221	-44.81	8100	20230726	51.60	15900	-22.77	20240111	11150	10.13	20240208	22250	-44.81	20230221	8100	51.60	20230726	1.90	N	101730	500	166 억		203288	N	N	275	N	00	N
70	20240219	120655	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12370	-140	5	-1.12	502804330	40734	28.58	12460	12550	12210	16260	8760	12510	12343.48	0.61	0	-4956	13016	12762	12586	12332	12156	12675	12245	166	3750	500	8750	10	1	33295292	4119	15.40	4.91	12	0.12	803.00	2517.00	22250	20230221	-44.40	8100	20230726	52.72	15900	-22.20	20240111	11150	10.94	20240208	22250	-44.40	20230221	8100	52.72	20230726	1.90	N	101730	500	166 억		203288	N	N	275	N	00	N
71	20240219	110653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12260	-250	5	-2.00	392947980	31793	22.31	12460	12550	12250	16260	8760	12510	12359.43	0.61	0	-4064	13016	12762	12586	12332	12156	12675	12245	166	3750	500	8750	10	1	33295292	4082	15.27	4.87	12	0.10	803.00	2517.00	22250	20230221	-44.90	8100	20230726	51.36	15900	-22.89	20240111	11150	9.96	20240208	22250	-44.90	20230221	8100	51.36	20230726	1.90	N	101730	500	166 억		203288	N	N	275	N	00	N
72	20240219	100650	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12340	-170	5	-1.36	273142410	22067	15.48	12460	12550	12250	16260	8760	12510	12377.68	0.61	0	-430	13016	12762	12586	12332	12156	12675	12245	166	3750	500	8750	10	1	33295292	4109	15.37	4.90	12	0.07	803.00	2517.00	22250	20230221	-44.54	8100	20230726	52.35	15900	-22.39	20240111	11150	10.67	20240208	22250	-44.54	20230221	8100	52.35	20230726	1.90	N	101730	500	166 억		203288	N	N	275	N	00	N
73	20240219	090650	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12400	-110	5	-0.88	86780300	7033	4.93	12460	12510	12250	16260	8760	12510	12338.26	0.61	0	1170	13016	12762	12586	12332	12156	12675	12245	166	3750	500	8750	10	1	33295292	4129	15.44	4.93	12	0.02	803.00	2517.00	22250	20230221	-44.27	8100	20230726	53.09	15900	-22.01	20240111	11150	11.21	20240208	22250	-44.27	20230221	8100	53.09	20230726	1.90	N	101730	500	166 억		203288	N	N	275	N	00	N
74	20240216	160646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12510	-330	5	-2.57	1766665880	140730	34.80	12840	12840	12410	16690	8990	12840	12553.42	0.63	0	-7073	13340	13090	12750	12500	12160	13215	12625	166	3850	500	8980	10	1	33295292	4165	15.58	4.97	12	0.42	803.00	2517.00	22250	20230221	-43.78	8100	20230726	54.44	15900	-21.32	20240111	11150	12.20	20240208	22250	-43.78	20230221	8100	54.44	20230726	1.91	N	101730	500	166 억		210621	N	N	275	N	00	N
75	20240216	150652	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12560	-280	5	-2.18	1721900020	137157	33.91	12840	12840	12410	16690	8990	12840	12554.06	0.63	0	-5871	13340	13090	12750	12500	12160	13215	12625	166	3850	500	8980	10	1	33295292	4182	15.64	4.99	12	0.41	803.00	2517.00	22250	20230221	-43.55	8100	20230726	55.06	15900	-21.01	20240111	11150	12.65	20240208	22250	-43.55	20230221	8100	55.06	20230726	1.91	N	101730	500	166 억		210621	N	N	250	N	00	N
76	20240216	140654	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12500	-340	5	-2.65	1537834960	122460	30.28	12840	12840	12410	16690	8990	12840	12557.67	0.63	0	-3709	13340	13090	12750	12500	12160	13215	12625	166	3850	500	8980	10	1	33295292	4162	15.57	4.97	12	0.37	803.00	2517.00	22250	20230221	-43.82	8100	20230726	54.32	15900	-21.38	20240111	11150	12.11	20240208	22250	-43.82	20230221	8100	54.32	20230726	1.91	N	101730	500	166 억		210621	N	N	250	N	00	N
77	20240216	130647	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12490	-350	5	-2.73	1474890370	117417	29.03	12840	12840	12410	16690	8990	12840	12560.94	0.63	0	-2685	13340	13090	12750	12500	12160	13215	12625	166	3850	500	8980	10	1	33295292	4159	15.55	4.96	12	0.35	803.00	2517.00	22250	20230221	-43.87	8100	20230726	54.20	15900	-21.45	20240111	11150	12.02	20240208	22250	-43.87	20230221	8100	54.20	20230726	1.91	N	101730	500	166 억		210621	N	N	250	N	00	N
78	20240216	120650	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12560	-280	5	-2.18	1295951190	103075	25.49	12840	12840	12480	16690	8990	12840	12572.69	0.63	0	3943	13340	13090	12750	12500	12160	13215	12625	166	3850	500	8980	10	1	33295292	4182	15.64	4.99	12	0.31	803.00	2517.00	22250	20230221	-43.55	8100	20230726	55.06	15900	-21.01	20240111	11150	12.65	20240208	22250	-43.55	20230221	8100	55.06	20230726	1.91	N	101730	500	166 억		210621	N	N	250	N	00	N
79	20240216	110658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12550	-290	5	-2.26	1202102090	95588	23.64	12840	12840	12480	16690	8990	12840	12575.65	0.63	0	6584	13340	13090	12750	12500	12160	13215	12625	166	3850	500	8980	10	1	33295292	4179	15.63	4.99	12	0.29	803.00	2517.00	22250	20230221	-43.60	8100	20230726	54.94	15900	-21.07	20240111	11150	12.56	20240208	22250	-43.60	20230221	8100	54.94	20230726	1.91	N	101730	500	166 억		210621	N	N	250	N	00	N
80	20240216	100651	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12620	-220	5	-1.71	1063990740	84588	20.92	12840	12840	12480	16690	8990	12840	12578.26	0.63	0	9596	13340	13090	12750	12500	12160	13215	12625	166	3850	500	8980	10	1	33295292	4202	15.72	5.01	12	0.25	803.00	2517.00	22250	20230221	-43.28	8100	20230726	55.80	15900	-20.63	20240111	11150	13.18	20240208	22250	-43.28	20230221	8100	55.80	20230726	1.91	N	101730	500	166 억		210621	N	N	250	N	00	N
81	20240216	090643	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12580	-260	5	-2.02	245140280	19351	4.78	12840	12840	12530	16690	8990	12840	12667.38	0.63	0	-9587	13340	13090	12750	12500	12160	13215	12625	166	3850	500	8980	10	1	33295292	4189	15.67	5.00	12	0.06	803.00	2517.00	22250	20230221	-43.46	8100	20230726	55.31	15900	-20.88	20240111	11150	12.83	20240208	22250	-43.46	20230221	8100	55.31	20230726	1.91	N	101730	500	166 억		210621	N	N	250	N	00	N
82	20240215	160645	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12840	590	2	4.82	5065885580	397736	188.63	12590	13000	12410	15920	8580	12250	12736.52	0.60	0	10585	13096	12672	12026	11602	10956	12885	11815	166	3670	500	8570	10	1	33295292	4275	15.99	5.10	12	1.19	803.00	2517.00	22250	20230221	-42.29	8100	20230726	58.52	15900	-19.25	20240111	11150	15.16	20240208	22250	-42.29	20230221	8100	58.52	20230726	1.90	N	101730	500	166 억		200003	N	N	250	N	00	N
83	20240215	150650	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12750	500	2	4.08	4962822720	389687	184.81	12590	13000	12410	15920	8580	12250	12735.41	0.60	0	10504	13096	12672	12026	11602	10956	12885	11815	166	3670	500	8570	10	1	33295292	4245	15.88	5.07	12	1.17	803.00	2517.00	22250	20230221	-42.70	8100	20230726	57.41	15900	-19.81	20240111	11150	14.35	20240208	22250	-42.70	20230221	8100	57.41	20230726	1.90	N	101730	500	166 억		200003	N	N	667	N	00	N
84	20240215	140646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12830	580	2	4.73	4562774180	358338	169.94	12590	13000	12410	15920	8580	12250	12733.16	0.60	0	12256	13096	12672	12026	11602	10956	12885	11815	166	3670	500	8570	10	1	33295292	4272	15.98	5.10	12	1.08	803.00	2517.00	22250	20230221	-42.34	8100	20230726	58.40	15900	-19.31	20240111	11150	15.07	20240208	22250	-42.34	20230221	8100	58.40	20230726	1.90	N	101730	500	166 억		200003	N	N	667	N	00	N
85	20240215	130639	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12820	570	2	4.65	3818989700	300654	142.59	12590	12900	12410	15920	8580	12250	12702.27	0.60	0	14052	13096	12672	12026	11602	10956	12885	11815	166	3670	500	8570	10	1	33295292	4268	15.97	5.09	12	0.90	803.00	2517.00	22250	20230221	-42.38	8100	20230726	58.27	15900	-19.37	20240111	11150	14.98	20240208	22250	-42.38	20230221	8100	58.27	20230726	1.90	N	101730	500	166 억		200003	N	N	667	N	00	N
86	20240215	120645	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12760	510	2	4.16	3465807160	273077	129.51	12590	12900	12410	15920	8580	12250	12691.68	0.60	0	12608	13096	12672	12026	11602	10956	12885	11815	166	3670	500	8570	10	1	33295292	4248	15.89	5.07	12	0.82	803.00	2517.00	22250	20230221	-42.65	8100	20230726	57.53	15900	-19.75	20240111	11150	14.44	20240208	22250	-42.65	20230221	8100	57.53	20230726	1.90	N	101730	500	166 억		200003	N	N	667	N	00	N
87	20240215	110642	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12790	540	2	4.41	3164465450	249518	118.34	12590	12900	12410	15920	8580	12250	12682.31	0.60	0	12350	13096	12672	12026	11602	10956	12885	11815	166	3670	500	8570	10	1	33295292	4258	15.93	5.08	12	0.75	803.00	2517.00	22250	20230221	-42.52	8100	20230726	57.90	15900	-19.56	20240111	11150	14.71	20240208	22250	-42.52	20230221	8100	57.90	20230726	1.90	N	101730	500	166 억		200003	N	N	667	N	00	N
88	20240215	100640	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12690	440	2	3.59	2155463680	170583	80.90	12590	12850	12410	15920	8580	12250	12635.86	0.60	0	5470	13096	12672	12026	11602	10956	12885	11815	166	3670	500	8570	10	1	33295292	4225	15.80	5.04	12	0.51	803.00	2517.00	22250	20230221	-42.97	8100	20230726	56.67	15900	-20.19	20240111	11150	13.81	20240208	22250	-42.97	20230221	8100	56.67	20230726	1.90	N	101730	500	166 억		200003	N	N	667	N	00	N
89	20240215	090643	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12620	370	2	3.02	383171550	30455	14.44	12590	12670	12470	15920	8580	12250	12581.56	0.60	0	-2637	13096	12672	12026	11602	10956	12885	11815	166	3670	500	8570	10	1	33295292	4202	15.72	5.01	12	0.09	803.00	2517.00	22250	20230221	-43.28	8100	20230726	55.80	15900	-20.63	20240111	11150	13.18	20240208	22250	-43.28	20230221	8100	55.80	20230726	1.90	N	101730	500	166 억		200003	N	N	667	N	00	N
90	20240214	160638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12250	710	2	6.15	2503552840	207908	201.25	11640	12450	11380	15000	8080	11540	12041.49	0.55	0	16355	12220	11880	11690	11350	11160	11785	11255	166	3460	500	8070	10	1	33295292	4079	15.26	4.87	12	0.62	803.00	2517.00	22250	20230221	-44.94	8100	20230726	51.23	15900	-22.96	20240111	11150	9.87	20240208	22250	-44.94	20230221	8100	51.23	20230726	1.93	N	101730	500	166 억		182802	N	N	667	N	00	N
91	20240214	150638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12270	730	2	6.33	2406222550	199967	193.57	11640	12450	11380	15000	8080	11540	12033.11	0.55	0	15295	12220	11880	11690	11350	11160	11785	11255	166	3460	500	8070	10	1	33295292	4085	15.28	4.87	12	0.60	803.00	2517.00	22250	20230221	-44.85	8100	20230726	51.48	15900	-22.83	20240111	11150	10.04	20240208	22250	-44.85	20230221	8100	51.48	20230726	1.93	N	101730	500	166 억		182802	N	N	26	N	00	N
92	20240214	140636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	12190	650	2	5.63	1705225950	143086	138.51	11640	12230	11380	15000	8080	11540	11917.50	0.55	0	11926	12220	11880	11690	11350	11160	11785	11255	166	3460	500	8070	10	1	33295292	4059	15.18	4.84	12	0.43	803.00	2517.00	22250	20230221	-45.21	8100	20230726	50.49	15900	-23.33	20240111	11150	9.33	20240208	22250	-45.21	20230221	8100	50.49	20230726	1.93	N	101730	500	166 억		182802	N	N	26	N	00	N
93	20240214	130638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11980	440	2	3.81	1179880280	99696	96.51	11640	12080	11380	15000	8080	11540	11834.80	0.55	0	3621	12220	11880	11690	11350	11160	11785	11255	166	3460	500	8070	10	1	33295292	3989	14.92	4.76	12	0.30	803.00	2517.00	22250	20230221	-46.16	8100	20230726	47.90	15900	-24.65	20240111	11150	7.44	20240208	22250	-46.16	20230221	8100	47.90	20230726	1.93	N	101730	500	166 억		182802	N	N	26	N	00	N
94	20240214	120633	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11960	420	2	3.64	1055428600	89296	86.44	11640	12080	11380	15000	8080	11540	11819.45	0.55	0	1220	12220	11880	11690	11350	11160	11785	11255	166	3460	500	8070	10	1	33295292	3982	14.89	4.75	12	0.27	803.00	2517.00	22250	20230221	-46.25	8100	20230726	47.65	15900	-24.78	20240111	11150	7.26	20240208	22250	-46.25	20230221	8100	47.65	20230726	1.93	N	101730	500	166 억		182802	N	N	26	N	00	N
95	20240214	110639	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11970	430	2	3.73	656300770	55945	54.15	11640	12000	11380	15000	8080	11540	11731.20	0.55	0	-189	12220	11880	11690	11350	11160	11785	11255	166	3460	500	8070	10	1	33295292	3985	14.91	4.76	12	0.17	803.00	2517.00	22250	20230221	-46.20	8100	20230726	47.78	15900	-24.72	20240111	11150	7.35	20240208	22250	-46.20	20230221	8100	47.78	20230726	1.93	N	101730	500	166 억		182802	N	N	26	N	00	N
96	20240214	090629	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11610	70	2	0.61	53299370	4611	4.46	11640	11640	11520	15000	8080	11540	11559.20	0.55	0	-429	12220	11880	11690	11350	11160	11785	11255	166	3460	500	8070	10	1	33295292	3866	14.46	4.61	12	0.01	803.00	2517.00	22250	20230221	-47.82	8100	20230726	43.33	15900	-26.98	20240111	11150	4.13	20240208	22250	-47.82	20230221	8100	43.33	20230726	1.93	N	101730	500	166 억		182802	N	N	26	N	00	N
97	20240213	160630	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11540	130	2	1.14	1200561280	102643	84.19	11600	12030	11500	14830	7990	11410	11697.31	0.54	0	3859	11916	11662	11406	11152	10896	11790	11280	166	3420	500	7980	10	1	33295292	3842	14.37	4.58	12	0.31	803.00	2517.00	22250	20230221	-48.13	8100	20230726	42.47	15900	-27.42	20240111	11150	3.50	20240208	22250	-48.13	20230221	8100	42.47	20230726	1.97	N	101730	500	166 억		179022	N	N	26	N	00	N
98	20240213	150628	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11550	140	2	1.23	1093928500	93389	76.60	11600	12030	11500	14830	7990	11410	11713.68	0.54	0	4475	11916	11662	11406	11152	10896	11790	11280	166	3420	500	7980	10	1	33295292	3846	14.38	4.59	12	0.28	803.00	2517.00	22250	20230221	-48.09	8100	20230726	42.59	15900	-27.36	20240111	11150	3.59	20240208	22250	-48.09	20230221	8100	42.59	20230726	1.97	N	101730	500	166 억		179022	N	N	19	N	00	N
99	20240213	140636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11580	170	2	1.49	977270890	83284	68.31	11600	12030	11530	14830	7990	11410	11734.20	0.54	0	5764	11916	11662	11406	11152	10896	11790	11280	166	3420	500	7980	10	1	33295292	3856	14.42	4.60	12	0.25	803.00	2517.00	22250	20230221	-47.96	8100	20230726	42.96	15900	-27.17	20240111	11150	3.86	20240208	22250	-47.96	20230221	8100	42.96	20230726	1.97	N	101730	500	166 억		179022	N	N	19	N	00	N
100	20240213	130628	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11550	140	2	1.23	932443380	79405	65.13	11600	12030	11540	14830	7990	11410	11742.88	0.54	0	6166	11916	11662	11406	11152	10896	11790	11280	166	3420	500	7980	10	1	33295292	3846	14.38	4.59	12	0.24	803.00	2517.00	22250	20230221	-48.09	8100	20230726	42.59	15900	-27.36	20240111	11150	3.59	20240208	22250	-48.09	20230221	8100	42.59	20230726	1.97	N	101730	500	166 억		179022	N	N	19	N	00	N
101	20240213	120637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11620	210	2	1.84	848792470	72195	59.22	11600	12030	11550	14830	7990	11410	11756.94	0.54	0	5675	11916	11662	11406	11152	10896	11790	11280	166	3420	500	7980	10	1	33295292	3869	14.47	4.62	12	0.22	803.00	2517.00	22250	20230221	-47.78	8100	20230726	43.46	15900	-26.92	20240111	11150	4.22	20240208	22250	-47.78	20230221	8100	43.46	20230726	1.97	N	101730	500	166 억		179022	N	N	19	N	00	N
102	20240213	110635	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11610	200	2	1.75	773855810	65729	53.91	11600	12030	11550	14830	7990	11410	11773.43	0.54	0	3571	11916	11662	11406	11152	10896	11790	11280	166	3420	500	7980	10	1	33295292	3866	14.46	4.61	12	0.20	803.00	2517.00	22250	20230221	-47.82	8100	20230726	43.33	15900	-26.98	20240111	11150	4.13	20240208	22250	-47.82	20230221	8100	43.33	20230726	1.97	N	101730	500	166 억		179022	N	N	19	N	00	N
103	20240213	100531	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	11820	410	2	3.59	658794230	55890	45.84	11600	12030	11550	14830	7990	11410	11787.34	0.54	0	5022	11916	11662	11406	11152	10896	11790	11280	166	3420	500	7980	10	1	33295292	3936	14.72	4.70	12	0.17	803.00	2517.00	22250	20230221	-46.88	8100	20230726	45.93	15900	-25.66	20240111	11150	6.01	20240208	22250	-46.88	20230221	8100	45.93	20230726	1.97	N	101730	500	166 억		179022	N	N	19	N	00	N