KissMeData/204610/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	160912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1334	1	2	0.08	903907736	681355	74.08	1333	1344	1315	1732	934	1333	1326.61	2.32	0	119748	1357	1345	1334	1322	1311	1351	1328	67	399	100	850	1	1	67471720	900	6.09	0.89	12	1.01	219.00	1498.00	2340	20230321	-42.99	1156	20240117	15.40	1360	-1.91	20240226	1156	15.40	20240117	2340	-42.99	20230321	1156	15.40	20240117	5.78	N	204610	100	67 억		1564883	N	N	0	N	00	N
3	20240229	150915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1331	-2	5	-0.15	823902640	621324	67.55	1333	1344	1315	1732	934	1333	1326.03	2.32	0	123471	1357	1345	1334	1322	1311	1351	1328	67	399	100	850	1	1	67471720	898	6.08	0.89	12	0.92	219.00	1498.00	2340	20230321	-43.12	1156	20240117	15.14	1360	-2.13	20240226	1156	15.14	20240117	2340	-43.12	20230321	1156	15.14	20240117	5.78	N	204610	100	67 억		1564883	N	N	0	N	00	N
4	20240229	140916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1327	-6	5	-0.45	729263983	550213	59.82	1333	1344	1315	1732	934	1333	1325.41	2.32	0	108666	1357	1345	1334	1322	1311	1351	1328	67	399	100	850	1	1	67471720	895	6.06	0.89	12	0.82	219.00	1498.00	2340	20230321	-43.29	1156	20240117	14.79	1360	-2.43	20240226	1156	14.79	20240117	2340	-43.29	20230321	1156	14.79	20240117	5.78	N	204610	100	67 억		1564883	N	N	0	N	00	N
5	20240229	130913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1331	-2	5	-0.15	662875568	500198	54.38	1333	1344	1315	1732	934	1333	1325.21	2.32	0	106061	1357	1345	1334	1322	1311	1351	1328	67	399	100	850	1	1	67471720	898	6.08	0.89	12	0.74	219.00	1498.00	2340	20230321	-43.12	1156	20240117	15.14	1360	-2.13	20240226	1156	15.14	20240117	2340	-43.12	20230321	1156	15.14	20240117	5.78	N	204610	100	67 억		1564883	N	N	0	N	00	N
6	20240229	120914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1331	-2	5	-0.15	541888475	409242	44.49	1333	1344	1315	1732	934	1333	1324.11	2.32	0	103998	1357	1345	1334	1322	1311	1351	1328	67	399	100	850	1	1	67471720	898	6.08	0.89	12	0.61	219.00	1498.00	2340	20230321	-43.12	1156	20240117	15.14	1360	-2.13	20240226	1156	15.14	20240117	2340	-43.12	20230321	1156	15.14	20240117	5.78	N	204610	100	67 억		1564883	N	N	0	N	00	N
7	20240229	110915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1324	-9	5	-0.68	477421151	360651	39.21	1333	1344	1315	1732	934	1333	1323.75	2.32	0	70994	1357	1345	1334	1322	1311	1351	1328	67	399	100	850	1	1	67471720	893	6.05	0.88	12	0.53	219.00	1498.00	2340	20230321	-43.42	1156	20240117	14.53	1360	-2.65	20240226	1156	14.53	20240117	2340	-43.42	20230321	1156	14.53	20240117	5.78	N	204610	100	67 억		1564883	N	N	0	N	00	N
8	20240229	100917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1317	-16	5	-1.20	455303746	343903	37.39	1333	1344	1315	1732	934	1333	1323.90	2.32	0	70937	1357	1345	1334	1322	1311	1351	1328	67	399	100	850	1	1	67471720	889	6.01	0.88	12	0.51	219.00	1498.00	2340	20230321	-43.72	1156	20240117	13.93	1360	-3.16	20240226	1156	13.93	20240117	2340	-43.72	20230321	1156	13.93	20240117	5.78	N	204610	100	67 억		1564883	N	N	0	N	00	N
9	20240229	090914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1328	-5	5	-0.38	55448326	41782	4.54	1333	1339	1322	1732	934	1333	1326.94	2.32	0	-12177	1357	1345	1334	1322	1311	1351	1328	67	399	100	850	1	1	67471720	896	6.06	0.89	12	0.06	219.00	1498.00	2340	20230321	-43.25	1156	20240117	14.88	1360	-2.35	20240226	1156	14.88	20240117	2340	-43.25	20230321	1156	14.88	20240117	5.78	N	204610	100	67 억		1564883	N	N	0	N	00	N
10	20240228	160822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1333	10	2	0.76	1224083192	917900	45.96	1332	1346	1323	1719	927	1323	1333.57	2.24	0	52539	1373	1348	1320	1295	1267	1334	1281	67	396	100	840	1	1	67471720	899	6.09	0.89	12	1.36	219.00	1498.00	2340	20230321	-43.03	1156	20240117	15.31	1360	-1.99	20240226	1156	15.31	20240117	2340	-43.03	20230321	1156	15.31	20240117	6.01	N	204610	100	67 억		1511633	N	N	0	N	00	N
11	20240228	150822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1332	9	2	0.68	1174232923	880486	44.09	1332	1346	1323	1719	927	1323	1333.62	2.24	0	42883	1373	1348	1320	1295	1267	1334	1281	67	396	100	840	1	1	67471720	899	6.08	0.89	12	1.30	219.00	1498.00	2340	20230321	-43.08	1156	20240117	15.22	1360	-2.06	20240226	1156	15.22	20240117	2340	-43.08	20230321	1156	15.22	20240117	6.01	N	204610	100	67 억		1511633	N	N	0	N	00	N
12	20240228	140913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1325	2	2	0.15	1040809248	780109	39.06	1332	1346	1323	1719	927	1323	1334.18	2.24	0	7133	1373	1348	1320	1295	1267	1334	1281	67	396	100	840	1	1	67471720	894	6.05	0.88	12	1.16	219.00	1498.00	2340	20230321	-43.38	1156	20240117	14.62	1360	-2.57	20240226	1156	14.62	20240117	2340	-43.38	20230321	1156	14.62	20240117	6.01	N	204610	100	67 억		1511633	N	N	0	N	00	N
13	20240228	130913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1337	14	2	1.06	770050087	576265	28.85	1332	1346	1326	1719	927	1323	1336.28	2.24	0	73704	1373	1348	1320	1295	1267	1334	1281	67	396	100	840	1	1	67471720	902	6.11	0.89	12	0.85	219.00	1498.00	2340	20230321	-42.86	1156	20240117	15.66	1360	-1.69	20240226	1156	15.66	20240117	2340	-42.86	20230321	1156	15.66	20240117	6.01	N	204610	100	67 억		1511633	N	N	0	N	00	N
14	20240228	120916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1333	10	2	0.76	646623957	483819	24.23	1332	1346	1326	1719	927	1323	1336.50	2.24	0	81525	1373	1348	1320	1295	1267	1334	1281	67	396	100	840	1	1	67471720	899	6.09	0.89	12	0.72	219.00	1498.00	2340	20230321	-43.03	1156	20240117	15.31	1360	-1.99	20240226	1156	15.31	20240117	2340	-43.03	20230321	1156	15.31	20240117	6.01	N	204610	100	67 억		1511633	N	N	0	N	00	N
15	20240228	110840	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1338	15	2	1.13	524151473	392163	19.64	1332	1346	1326	1719	927	1323	1336.57	2.24	0	70652	1373	1348	1320	1295	1267	1334	1281	67	396	100	840	1	1	67471720	903	6.11	0.89	12	0.58	219.00	1498.00	2340	20230321	-42.82	1156	20240117	15.74	1360	-1.62	20240226	1156	15.74	20240117	2340	-42.82	20230321	1156	15.74	20240117	6.01	N	204610	100	67 억		1511633	N	N	0	N	00	N
16	20240228	100911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1333	10	2	0.76	391471329	292947	14.67	1332	1346	1326	1719	927	1323	1336.32	2.24	0	38679	1373	1348	1320	1295	1267	1334	1281	67	396	100	840	1	1	67471720	899	6.09	0.89	12	0.43	219.00	1498.00	2340	20230321	-43.03	1156	20240117	15.31	1360	-1.99	20240226	1156	15.31	20240117	2340	-43.03	20230321	1156	15.31	20240117	6.01	N	204610	100	67 억		1511633	N	N	0	N	00	N
17	20240228	090916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1339	16	2	1.21	143235558	107216	5.37	1332	1346	1326	1719	927	1323	1335.95	2.24	0	9390	1373	1348	1320	1295	1267	1334	1281	67	396	100	840	1	1	67471720	903	6.11	0.89	12	0.16	219.00	1498.00	2340	20230321	-42.78	1156	20240117	15.83	1360	-1.54	20240226	1156	15.83	20240117	2340	-42.78	20230321	1156	15.83	20240117	6.01	N	204610	100	67 억		1511633	N	N	0	N	00	N
18	20240227	160913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1323	6	2	0.46	2617199953	1984204	68.85	1324	1345	1292	1712	922	1317	1319.02	2.10	0	78360	1416	1366	1310	1260	1204	1391	1285	67	395	100	840	1	1	67471720	893	6.04	0.88	12	2.94	219.00	1498.00	2340	20230321	-43.46	1156	20240117	14.45	1360	-2.72	20240226	1156	14.45	20240117	2340	-43.46	20230321	1156	14.45	20240117	6.07	N	204610	100	67 억		1419967	N	N	0	N	00	N
19	20240227	150913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1322	5	2	0.38	2512277971	1904799	66.09	1324	1345	1292	1712	922	1317	1318.92	2.10	0	63354	1416	1366	1310	1260	1204	1391	1285	67	395	100	840	1	1	67471720	892	6.04	0.88	12	2.82	219.00	1498.00	2340	20230321	-43.50	1156	20240117	14.36	1360	-2.79	20240226	1156	14.36	20240117	2340	-43.50	20230321	1156	14.36	20240117	6.07	N	204610	100	67 억		1419967	N	N	0	N	00	N
20	20240227	140910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1316	-1	5	-0.08	2250034804	1706728	59.22	1324	1345	1292	1712	922	1317	1318.33	2.10	0	-541	1416	1366	1310	1260	1204	1391	1285	67	395	100	840	1	1	67471720	888	6.01	0.88	12	2.53	219.00	1498.00	2340	20230321	-43.76	1156	20240117	13.84	1360	-3.24	20240226	1156	13.84	20240117	2340	-43.76	20230321	1156	13.84	20240117	6.07	N	204610	100	67 억		1419967	N	N	0	N	00	N
21	20240227	130833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1311	-6	5	-0.46	1816819470	1379893	47.88	1324	1340	1292	1712	922	1317	1316.64	2.10	0	-110103	1416	1366	1310	1260	1204	1391	1285	67	395	100	840	1	1	67471720	885	5.99	0.88	12	2.05	219.00	1498.00	2340	20230321	-43.97	1156	20240117	13.41	1360	-3.60	20240226	1156	13.41	20240117	2340	-43.97	20230321	1156	13.41	20240117	6.07	N	204610	100	67 억		1419967	N	N	0	N	00	N
22	20240227	120915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1303	-14	5	-1.06	1706575072	1295951	44.97	1324	1340	1292	1712	922	1317	1316.85	2.10	0	-106178	1416	1366	1310	1260	1204	1391	1285	67	395	100	840	1	1	67471720	879	5.95	0.87	12	1.92	219.00	1498.00	2340	20230321	-44.32	1156	20240117	12.72	1360	-4.19	20240226	1156	12.72	20240117	2340	-44.32	20230321	1156	12.72	20240117	6.07	N	204610	100	67 억		1419967	N	N	0	N	00	N
23	20240227	110914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1304	-13	5	-0.99	1492937243	1131441	39.26	1324	1340	1300	1712	922	1317	1319.50	2.10	0	-64124	1416	1366	1310	1260	1204	1391	1285	67	395	100	840	1	1	67471720	880	5.95	0.87	12	1.68	219.00	1498.00	2340	20230321	-44.27	1156	20240117	12.80	1360	-4.12	20240226	1156	12.80	20240117	2340	-44.27	20230321	1156	12.80	20240117	6.07	N	204610	100	67 억		1419967	N	N	0	N	00	N
24	20240227	100909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1313	-4	5	-0.30	1201613204	908947	31.54	1324	1340	1300	1712	922	1317	1321.98	2.10	0	-61119	1416	1366	1310	1260	1204	1391	1285	67	395	100	840	1	1	67471720	886	6.00	0.88	12	1.35	219.00	1498.00	2340	20230321	-43.89	1156	20240117	13.58	1360	-3.46	20240226	1156	13.58	20240117	2340	-43.89	20230321	1156	13.58	20240117	6.07	N	204610	100	67 억		1419967	N	N	0	N	00	N
25	20240227	090914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1336	19	2	1.44	369483393	279596	9.70	1324	1337	1311	1712	922	1317	1321.49	2.10	0	-5014	1416	1366	1310	1260	1204	1391	1285	67	395	100	840	1	1	67471720	901	6.10	0.89	12	0.41	219.00	1498.00	2340	20230321	-42.91	1156	20240117	15.57	1360	-1.76	20240226	1156	15.57	20240117	2340	-42.91	20230321	1156	15.57	20240117	6.07	N	204610	100	67 억		1419967	N	N	0	N	00	N
26	20240226	160909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1317	55	2	4.36	3729269812	2847336	410.42	1261	1360	1254	1640	884	1262	1309.71	2.18	0	-51559	1289	1275	1256	1242	1223	1266	1233	67	378	100	800	1	1	67471720	889	6.01	0.88	12	4.22	219.00	1498.00	2350	20230220	-43.96	1156	20240117	13.93	1360	-3.16	20240226	1156	13.93	20240117	2340	-43.72	20230321	1156	13.93	20240117	6.06	N	204610	100	67 억		1471576	N	N	0	N	00	N
27	20240226	150904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1315	53	2	4.20	3450826496	2635672	379.91	1261	1360	1254	1640	884	1262	1309.28	2.18	0	-94144	1289	1275	1256	1242	1223	1266	1233	67	378	100	800	1	1	67471720	887	6.00	0.88	12	3.91	219.00	1498.00	2350	20230220	-44.04	1156	20240117	13.75	1360	-3.31	20240226	1156	13.75	20240117	2340	-43.80	20230321	1156	13.75	20240117	6.06	N	204610	100	67 억		1471576	N	N	0	N	00	N
28	20240226	140908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1257	-5	5	-0.40	246751572	195358	28.16	1261	1272	1254	1640	884	1262	1263.07	2.18	0	20190	1289	1275	1256	1242	1223	1266	1233	67	378	100	800	1	1	67471720	848	5.74	0.84	12	0.29	219.00	1498.00	2350	20230220	-46.51	1156	20240117	8.74	1349	-6.82	20240205	1156	8.74	20240117	2340	-46.28	20230321	1156	8.74	20240117	6.06	N	204610	100	67 억		1471576	N	N	0	N	00	N
29	20240226	130901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1261	-1	5	-0.08	226708580	179430	25.86	1261	1272	1254	1640	884	1262	1263.49	2.18	0	30532	1289	1275	1256	1242	1223	1266	1233	67	378	100	800	1	1	67471720	851	5.76	0.84	12	0.27	219.00	1498.00	2350	20230220	-46.34	1156	20240117	9.08	1349	-6.52	20240205	1156	9.08	20240117	2340	-46.11	20230321	1156	9.08	20240117	6.06	N	204610	100	67 억		1471576	N	N	0	N	00	N
30	20240226	120900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1264	2	2	0.16	189251444	149663	21.57	1261	1272	1257	1640	884	1262	1264.52	2.18	0	35998	1289	1275	1256	1242	1223	1266	1233	67	378	100	800	1	1	67471720	853	5.77	0.84	12	0.22	219.00	1498.00	2350	20230220	-46.21	1156	20240117	9.34	1349	-6.30	20240205	1156	9.34	20240117	2340	-45.98	20230321	1156	9.34	20240117	6.06	N	204610	100	67 억		1471576	N	N	0	N	00	N
31	20240226	110900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1264	2	2	0.16	180734111	142919	20.60	1261	1272	1257	1640	884	1262	1264.59	2.18	0	38107	1289	1275	1256	1242	1223	1266	1233	67	378	100	800	1	1	67471720	853	5.77	0.84	12	0.21	219.00	1498.00	2350	20230220	-46.21	1156	20240117	9.34	1349	-6.30	20240205	1156	9.34	20240117	2340	-45.98	20230321	1156	9.34	20240117	6.06	N	204610	100	67 억		1471576	N	N	0	N	00	N
32	20240226	100857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1264	2	2	0.16	107612992	85188	12.28	1261	1271	1257	1640	884	1262	1263.24	2.18	0	37844	1289	1275	1256	1242	1223	1266	1233	67	378	100	800	1	1	67471720	853	5.77	0.84	12	0.13	219.00	1498.00	2350	20230220	-46.21	1156	20240117	9.34	1349	-6.30	20240205	1156	9.34	20240117	2340	-45.98	20230321	1156	9.34	20240117	6.06	N	204610	100	67 억		1471576	N	N	0	N	00	N
33	20240226	090856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1258	-4	5	-0.32	25416533	20206	2.91	1261	1262	1257	1640	884	1262	1257.87	2.18	0	-10537	1289	1275	1256	1242	1223	1266	1233	67	378	100	800	1	1	67471720	849	5.74	0.84	12	0.03	219.00	1498.00	2350	20230220	-46.47	1156	20240117	8.82	1349	-6.75	20240205	1156	8.82	20240117	2340	-46.24	20230321	1156	8.82	20240117	6.06	N	204610	100	67 억		1471576	N	N	0	N	00	N
34	20240223	160857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1262	-3	5	-0.24	864222256	692139	332.07	1265	1270	1237	1644	886	1265	1248.61	1.98	0	137295	1293	1279	1267	1253	1241	1273	1247	67	379	100	800	1	1	67471720	851	5.76	0.84	12	1.03	219.00	1498.00	2520	20230217	-49.92	1156	20240117	9.17	1349	-6.45	20240205	1156	9.17	20240117	2340	-46.07	20230321	1156	9.17	20240117	6.03	N	204610	100	67 억		1334284	N	N	0	N	00	N
35	20240223	150852	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1264	-1	5	-0.08	834847683	668857	320.90	1265	1270	1237	1644	886	1265	1248.17	1.98	0	140341	1293	1279	1267	1253	1241	1273	1247	67	379	100	800	1	1	67471720	853	5.77	0.84	12	0.99	219.00	1498.00	2520	20230217	-49.84	1156	20240117	9.34	1349	-6.30	20240205	1156	9.34	20240117	2340	-45.98	20230321	1156	9.34	20240117	6.03	N	204610	100	67 억		1334284	N	N	0	N	00	N
36	20240223	140854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1249	-16	5	-1.26	699854563	561223	269.26	1265	1270	1237	1644	886	1265	1247.02	1.98	0	133381	1293	1279	1267	1253	1241	1273	1247	67	379	100	800	1	1	67471720	843	5.70	0.83	12	0.83	219.00	1498.00	2520	20230217	-50.44	1156	20240117	8.04	1349	-7.41	20240205	1156	8.04	20240117	2340	-46.62	20230321	1156	8.04	20240117	6.03	N	204610	100	67 억		1334284	N	N	0	N	00	N
37	20240223	130850	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1246	-19	5	-1.50	656346698	526375	252.54	1265	1270	1237	1644	886	1265	1246.92	1.98	0	139053	1293	1279	1267	1253	1241	1273	1247	67	379	100	800	1	1	67471720	841	5.69	0.83	12	0.78	219.00	1498.00	2520	20230217	-50.56	1156	20240117	7.79	1349	-7.64	20240205	1156	7.79	20240117	2340	-46.75	20230321	1156	7.79	20240117	6.03	N	204610	100	67 억		1334284	N	N	0	N	00	N
38	20240223	120853	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1246	-19	5	-1.50	592273184	475013	227.90	1265	1270	1237	1644	886	1265	1246.86	1.98	0	141960	1293	1279	1267	1253	1241	1273	1247	67	379	100	800	1	1	67471720	841	5.69	0.83	12	0.70	219.00	1498.00	2520	20230217	-50.56	1156	20240117	7.79	1349	-7.64	20240205	1156	7.79	20240117	2340	-46.75	20230321	1156	7.79	20240117	6.03	N	204610	100	67 억		1334284	N	N	0	N	00	N
39	20240223	110843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1250	-15	5	-1.19	568545668	456001	218.78	1265	1270	1237	1644	886	1265	1246.81	1.98	0	140131	1293	1279	1267	1253	1241	1273	1247	67	379	100	800	1	1	67471720	843	5.71	0.83	12	0.68	219.00	1498.00	2520	20230217	-50.40	1156	20240117	8.13	1349	-7.34	20240205	1156	8.13	20240117	2340	-46.58	20230321	1156	8.13	20240117	6.03	N	204610	100	67 억		1334284	N	N	0	N	00	N
40	20240223	100847	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1250	-15	5	-1.19	535514245	429541	206.08	1265	1270	1237	1644	886	1265	1246.71	1.98	0	147364	1293	1279	1267	1253	1241	1273	1247	67	379	100	800	1	1	67471720	843	5.71	0.83	12	0.64	219.00	1498.00	2520	20230217	-50.40	1156	20240117	8.13	1349	-7.34	20240205	1156	8.13	20240117	2340	-46.58	20230321	1156	8.13	20240117	6.03	N	204610	100	67 억		1334284	N	N	0	N	00	N
41	20240223	090850	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1261	-4	5	-0.32	127597989	101433	48.67	1265	1270	1250	1644	886	1265	1257.95	1.98	0	7312	1293	1279	1267	1253	1241	1273	1247	67	379	100	800	1	1	67471720	851	5.76	0.84	12	0.15	219.00	1498.00	2520	20230217	-49.96	1156	20240117	9.08	1349	-6.52	20240205	1156	9.08	20240117	2340	-46.11	20230321	1156	9.08	20240117	6.03	N	204610	100	67 억		1334284	N	N	0	N	00	N
42	20240222	160838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1265	-6	5	-0.47	263816744	208313	45.58	1271	1281	1255	1652	890	1271	1266.48	2.05	0	-47580	1315	1292	1278	1255	1241	1286	1249	67	381	100	810	1	1	67471720	854	5.78	0.84	12	0.31	219.00	1498.00	2915	20230216	-56.60	1156	20240117	9.43	1349	-6.23	20240205	1156	9.43	20240117	2340	-45.94	20230321	1156	9.43	20240117	6.01	N	204610	100	67 억		1381865	N	N	0	N	00	N
43	20240222	150847	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1267	-4	5	-0.31	245455959	193804	42.40	1271	1281	1255	1652	890	1271	1266.52	2.05	0	-46361	1315	1292	1278	1255	1241	1286	1249	67	381	100	810	1	1	67471720	855	5.79	0.85	12	0.29	219.00	1498.00	2915	20230216	-56.54	1156	20240117	9.60	1349	-6.08	20240205	1156	9.60	20240117	2340	-45.85	20230321	1156	9.60	20240117	6.01	N	204610	100	67 억		1381865	N	N	0	N	00	N
44	20240222	140845	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1265	-6	5	-0.47	221677418	175008	38.29	1271	1281	1255	1652	890	1271	1266.67	2.05	0	-45306	1315	1292	1278	1255	1241	1286	1249	67	381	100	810	1	1	67471720	854	5.78	0.84	12	0.26	219.00	1498.00	2915	20230216	-56.60	1156	20240117	9.43	1349	-6.23	20240205	1156	9.43	20240117	2340	-45.94	20230321	1156	9.43	20240117	6.01	N	204610	100	67 억		1381865	N	N	0	N	00	N
45	20240222	130833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1266	-5	5	-0.39	197924840	156264	34.19	1271	1281	1255	1652	890	1271	1266.61	2.05	0	-32963	1315	1292	1278	1255	1241	1286	1249	67	381	100	810	1	1	67471720	854	5.78	0.85	12	0.23	219.00	1498.00	2915	20230216	-56.57	1156	20240117	9.52	1349	-6.15	20240205	1156	9.52	20240117	2340	-45.90	20230321	1156	9.52	20240117	6.01	N	204610	100	67 억		1381865	N	N	0	N	00	N
46	20240222	120843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1268	-3	5	-0.24	173210547	136908	29.96	1271	1281	1255	1652	890	1271	1265.16	2.05	0	-31922	1315	1292	1278	1255	1241	1286	1249	67	381	100	810	1	1	67471720	856	5.79	0.85	12	0.20	219.00	1498.00	2915	20230216	-56.50	1156	20240117	9.69	1349	-6.00	20240205	1156	9.69	20240117	2340	-45.81	20230321	1156	9.69	20240117	6.01	N	204610	100	67 억		1381865	N	N	0	N	00	N
47	20240222	110840	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1280	9	2	0.71	169037454	133632	29.24	1271	1281	1255	1652	890	1271	1264.95	2.05	0	-30287	1315	1292	1278	1255	1241	1286	1249	67	381	100	810	1	1	67471720	864	5.84	0.85	12	0.20	219.00	1498.00	2915	20230216	-56.09	1156	20240117	10.73	1349	-5.11	20240205	1156	10.73	20240117	2340	-45.30	20230321	1156	10.73	20240117	6.01	N	204610	100	67 억		1381865	N	N	0	N	00	N
48	20240222	100832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1263	-8	5	-0.63	132925163	105289	23.04	1271	1281	1255	1652	890	1271	1262.48	2.05	0	-30691	1315	1292	1278	1255	1241	1286	1249	67	381	100	810	1	1	67471720	852	5.77	0.84	12	0.16	219.00	1498.00	2915	20230216	-56.67	1156	20240117	9.26	1349	-6.38	20240205	1156	9.26	20240117	2340	-46.03	20230321	1156	9.26	20240117	6.01	N	204610	100	67 억		1381865	N	N	0	N	00	N
49	20240222	090848	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1276	5	2	0.39	4140539	3258	0.71	1271	1279	1270	1652	890	1271	1270.88	2.05	0	-276	1315	1292	1278	1255	1241	1286	1249	67	381	100	810	1	1	67471720	861	5.83	0.85	12	0.00	219.00	1498.00	2915	20230216	-56.23	1156	20240117	10.38	1349	-5.41	20240205	1156	10.38	20240117	2340	-45.47	20230321	1156	10.38	20240117	6.01	N	204610	100	67 억		1381865	N	N	0	N	00	N
50	20240221	160839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1271	-15	5	-1.17	582061994	453937	169.08	1280	1301	1264	1671	901	1286	1282.29	2.13	0	-50696	1299	1292	1283	1276	1267	1296	1280	67	385	100	820	1	1	67471720	858	5.80	0.85	12	0.67	219.00	1498.00	2915	20230216	-56.40	1156	20240117	9.95	1349	-5.78	20240205	1156	9.95	20240117	2340	-45.68	20230321	1156	9.95	20240117	6.10	N	204610	100	67 억		1436462	N	N	0	N	00	N
51	20240221	150832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1265	-21	5	-1.63	517350889	402800	150.03	1280	1301	1264	1671	901	1286	1284.39	2.13	0	-87351	1299	1292	1283	1276	1267	1296	1280	67	385	100	820	1	1	67471720	854	5.78	0.84	12	0.60	219.00	1498.00	2915	20230216	-56.60	1156	20240117	9.43	1349	-6.23	20240205	1156	9.43	20240117	2340	-45.94	20230321	1156	9.43	20240117	6.10	N	204610	100	67 억		1436462	N	N	0	N	00	N
52	20240221	140830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1277	-9	5	-0.70	400408793	310798	115.77	1280	1301	1275	1671	901	1286	1288.32	2.13	0	-75697	1299	1292	1283	1276	1267	1296	1280	67	385	100	820	1	1	67471720	862	5.83	0.85	12	0.46	219.00	1498.00	2915	20230216	-56.19	1156	20240117	10.47	1349	-5.34	20240205	1156	10.47	20240117	2340	-45.43	20230321	1156	10.47	20240117	6.10	N	204610	100	67 억		1436462	N	N	0	N	00	N
53	20240221	130831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1281	-5	5	-0.39	366610639	284354	105.92	1280	1301	1277	1671	901	1286	1289.28	2.13	0	-67277	1299	1292	1283	1276	1267	1296	1280	67	385	100	820	1	1	67471720	864	5.85	0.86	12	0.42	219.00	1498.00	2915	20230216	-56.05	1156	20240117	10.81	1349	-5.04	20240205	1156	10.81	20240117	2340	-45.26	20230321	1156	10.81	20240117	6.10	N	204610	100	67 억		1436462	N	N	0	N	00	N
54	20240221	120832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1282	-4	5	-0.31	304984829	236194	87.98	1280	1301	1277	1671	901	1286	1291.25	2.13	0	-56433	1299	1292	1283	1276	1267	1296	1280	67	385	100	820	1	1	67471720	865	5.85	0.86	12	0.35	219.00	1498.00	2915	20230216	-56.02	1156	20240117	10.90	1349	-4.97	20240205	1156	10.90	20240117	2340	-45.21	20230321	1156	10.90	20240117	6.10	N	204610	100	67 억		1436462	N	N	0	N	00	N
55	20240221	110839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1289	3	2	0.23	221950068	171650	63.94	1280	1301	1277	1671	901	1286	1293.04	2.13	0	-35835	1299	1292	1283	1276	1267	1296	1280	67	385	100	820	1	1	67471720	870	5.89	0.86	12	0.25	219.00	1498.00	2915	20230216	-55.78	1156	20240117	11.51	1349	-4.45	20240205	1156	11.51	20240117	2340	-44.91	20230321	1156	11.51	20240117	6.10	N	204610	100	67 억		1436462	N	N	0	N	00	N
56	20240221	100832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1290	4	2	0.31	184393311	142502	53.08	1280	1301	1277	1671	901	1286	1293.97	2.13	0	-22280	1299	1292	1283	1276	1267	1296	1280	67	385	100	820	1	1	67471720	870	5.89	0.86	12	0.21	219.00	1498.00	2915	20230216	-55.75	1156	20240117	11.59	1349	-4.37	20240205	1156	11.59	20240117	2340	-44.87	20230321	1156	11.59	20240117	6.10	N	204610	100	67 억		1436462	N	N	0	N	00	N
57	20240221	090830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1284	-2	5	-0.16	9782223	7652	2.85	1280	1284	1277	1671	901	1286	1278.39	2.13	0	-321	1299	1292	1283	1276	1267	1296	1280	67	385	100	820	1	1	67471720	866	5.86	0.86	12	0.01	219.00	1498.00	2915	20230216	-55.95	1156	20240117	11.07	1349	-4.82	20240205	1156	11.07	20240117	2340	-45.13	20230321	1156	11.07	20240117	6.10	N	204610	100	67 억		1436462	N	N	0	N	00	N
58	20240220	160824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1286	4	2	0.31	342282775	267014	56.33	1280	1290	1274	1666	898	1282	1281.89	2.14	0	-8637	1308	1294	1281	1267	1254	1302	1275	67	384	100	820	1	1	67471720	868	5.87	0.86	12	0.40	219.00	1498.00	2915	20230216	-55.88	1156	20240117	11.25	1349	-4.67	20240205	1156	11.25	20240117	2350	-45.28	20230220	1156	11.25	20240117	6.15	N	204610	100	67 억		1444871	N	N	0	N	00	N
59	20240220	150825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1282	0	3	0.00	334205983	260717	55.00	1280	1290	1274	1666	898	1282	1281.87	2.14	0	-8324	1308	1294	1281	1267	1254	1302	1275	67	384	100	820	1	1	67471720	865	5.85	0.86	12	0.39	219.00	1498.00	2915	20230216	-56.02	1156	20240117	10.90	1349	-4.97	20240205	1156	10.90	20240117	2350	-45.45	20230220	1156	10.90	20240117	6.15	N	204610	100	67 억		1444871	N	N	0	N	00	N
60	20240220	140823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1280	-2	5	-0.16	276740816	215783	45.52	1280	1290	1274	1666	898	1282	1282.50	2.14	0	-2397	1308	1294	1281	1267	1254	1302	1275	67	384	100	820	1	1	67471720	864	5.84	0.85	12	0.32	219.00	1498.00	2915	20230216	-56.09	1156	20240117	10.73	1349	-5.11	20240205	1156	10.73	20240117	2350	-45.53	20230220	1156	10.73	20240117	6.15	N	204610	100	67 억		1444871	N	N	0	N	00	N
61	20240220	130826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1286	4	2	0.31	239349922	186635	39.37	1280	1290	1274	1666	898	1282	1282.45	2.14	0	-6564	1308	1294	1281	1267	1254	1302	1275	67	384	100	820	1	1	67471720	868	5.87	0.86	12	0.28	219.00	1498.00	2915	20230216	-55.88	1156	20240117	11.25	1349	-4.67	20240205	1156	11.25	20240117	2350	-45.28	20230220	1156	11.25	20240117	6.15	N	204610	100	67 억		1444871	N	N	0	N	00	N
62	20240220	120821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1283	1	2	0.08	199498807	155633	32.83	1280	1290	1274	1666	898	1282	1281.85	2.14	0	-15547	1308	1294	1281	1267	1254	1302	1275	67	384	100	820	1	1	67471720	866	5.86	0.86	12	0.23	219.00	1498.00	2915	20230216	-55.99	1156	20240117	10.99	1349	-4.89	20240205	1156	10.99	20240117	2350	-45.40	20230220	1156	10.99	20240117	6.15	N	204610	100	67 억		1444871	N	N	0	N	00	N
63	20240220	110822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1282	0	3	0.00	165099544	128772	27.16	1280	1290	1274	1666	898	1282	1282.11	2.14	0	-25535	1308	1294	1281	1267	1254	1302	1275	67	384	100	820	1	1	67471720	865	5.85	0.86	12	0.19	219.00	1498.00	2915	20230216	-56.02	1156	20240117	10.90	1349	-4.97	20240205	1156	10.90	20240117	2350	-45.45	20230220	1156	10.90	20240117	6.15	N	204610	100	67 억		1444871	N	N	0	N	00	N
64	20240220	100814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1279	-3	5	-0.23	113032782	88223	18.61	1280	1290	1274	1666	898	1282	1281.22	2.14	0	-31721	1308	1294	1281	1267	1254	1302	1275	67	384	100	820	1	1	67471720	863	5.84	0.85	12	0.13	219.00	1498.00	2915	20230216	-56.12	1156	20240117	10.64	1349	-5.19	20240205	1156	10.64	20240117	2350	-45.57	20230220	1156	10.64	20240117	6.15	N	204610	100	67 억		1444871	N	N	0	N	00	N
65	20240220	090830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1289	7	2	0.55	11310946	8819	1.86	1280	1290	1280	1666	898	1282	1282.57	2.14	0	2304	1308	1294	1281	1267	1254	1302	1275	67	384	100	820	1	1	67471720	870	5.89	0.86	12	0.01	219.00	1498.00	2915	20230216	-55.78	1156	20240117	11.51	1349	-4.45	20240205	1156	11.51	20240117	2350	-45.15	20230220	1156	11.51	20240117	6.15	N	204610	100	67 억		1444871	N	N	0	N	00	N
66	20240219	160824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1282	14	2	1.10	607017890	472738	224.56	1269	1295	1268	1648	888	1268	1284.07	2.04	0	70204	1280	1273	1262	1255	1244	1268	1250	67	380	100	810	1	1	67471720	865	5.85	0.86	12	0.70	219.00	1498.00	2915	20230216	-56.02	1156	20240117	10.90	1349	-4.97	20240205	1156	10.90	20240117	2350	-45.45	20230220	1156	10.90	20240117	6.09	N	204610	100	67 억		1374044	N	N	0	N	00	N
67	20240219	150829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1288	20	2	1.58	592568904	461470	219.20	1269	1295	1268	1648	888	1268	1284.09	2.04	0	67803	1280	1273	1262	1255	1244	1268	1250	67	380	100	810	1	1	67471720	869	5.88	0.86	12	0.68	219.00	1498.00	2915	20230216	-55.81	1156	20240117	11.42	1349	-4.52	20240205	1156	11.42	20240117	2350	-45.19	20230220	1156	11.42	20240117	6.09	N	204610	100	67 억		1374044	N	N	0	N	00	N
68	20240219	140828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1282	14	2	1.10	527256677	410657	195.07	1269	1295	1268	1648	888	1268	1283.93	2.04	0	76046	1280	1273	1262	1255	1244	1268	1250	67	380	100	810	1	1	67471720	865	5.85	0.86	12	0.61	219.00	1498.00	2915	20230216	-56.02	1156	20240117	10.90	1349	-4.97	20240205	1156	10.90	20240117	2350	-45.45	20230220	1156	10.90	20240117	6.09	N	204610	100	67 억		1374044	N	N	0	N	00	N
69	20240219	130828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1287	19	2	1.50	473683890	368863	175.21	1269	1295	1268	1648	888	1268	1284.17	2.04	0	76091	1280	1273	1262	1255	1244	1268	1250	67	380	100	810	1	1	67471720	868	5.88	0.86	12	0.55	219.00	1498.00	2915	20230216	-55.85	1156	20240117	11.33	1349	-4.60	20240205	1156	11.33	20240117	2350	-45.23	20230220	1156	11.33	20240117	6.09	N	204610	100	67 억		1374044	N	N	0	N	00	N
70	20240219	120826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1282	14	2	1.10	390480628	304235	144.51	1269	1295	1268	1648	888	1268	1283.48	2.04	0	72242	1280	1273	1262	1255	1244	1268	1250	67	380	100	810	1	1	67471720	865	5.85	0.86	12	0.45	219.00	1498.00	2915	20230216	-56.02	1156	20240117	10.90	1349	-4.97	20240205	1156	10.90	20240117	2350	-45.45	20230220	1156	10.90	20240117	6.09	N	204610	100	67 억		1374044	N	N	0	N	00	N
71	20240219	110824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1286	18	2	1.42	329367336	256435	121.81	1269	1295	1268	1648	888	1268	1284.41	2.04	0	71784	1280	1273	1262	1255	1244	1268	1250	67	380	100	810	1	1	67471720	868	5.87	0.86	12	0.38	219.00	1498.00	2915	20230216	-55.88	1156	20240117	11.25	1349	-4.67	20240205	1156	11.25	20240117	2350	-45.28	20230220	1156	11.25	20240117	6.09	N	204610	100	67 억		1374044	N	N	0	N	00	N
72	20240219	100820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1287	19	2	1.50	211196632	164645	78.21	1269	1295	1268	1648	888	1268	1282.74	2.04	0	47789	1280	1273	1262	1255	1244	1268	1250	67	380	100	810	1	1	67471720	868	5.88	0.86	12	0.24	219.00	1498.00	2915	20230216	-55.85	1156	20240117	11.33	1349	-4.60	20240205	1156	11.33	20240117	2350	-45.23	20230220	1156	11.33	20240117	6.09	N	204610	100	67 억		1374044	N	N	0	N	00	N
73	20240219	090820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1275	7	2	0.55	13821589	10874	5.17	1269	1275	1268	1648	888	1268	1271.07	2.04	0	5293	1280	1273	1262	1255	1244	1268	1250	67	380	100	810	1	1	67471720	860	5.82	0.85	12	0.02	219.00	1498.00	2915	20230216	-56.26	1156	20240117	10.29	1349	-5.49	20240205	1156	10.29	20240117	2350	-45.74	20230220	1156	10.29	20240117	6.09	N	204610	100	67 억		1374044	N	N	0	N	00	N
74	20240216	160816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	3	2	0.24	258413891	205153	60.36	1269	1269	1251	1644	886	1265	1259.61	2.02	0	13795	1283	1274	1267	1258	1251	1270	1254	67	379	100	800	1	1	67471720	856	5.79	0.85	12	0.30	219.00	1498.00	2915	20230216	-56.50	1156	20240117	9.69	1349	-6.00	20240205	1156	9.69	20240117	2915	-56.50	20230216	1156	9.69	20240117	6.15	N	204610	100	67 억		1360250	N	N	0	N	00	N
75	20240216	150823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1266	1	2	0.08	242019525	192215	56.55	1269	1269	1251	1644	886	1265	1259.11	2.02	0	8758	1283	1274	1267	1258	1251	1270	1254	67	379	100	800	1	1	67471720	854	5.78	0.85	12	0.28	219.00	1498.00	2915	20230216	-56.57	1156	20240117	9.52	1349	-6.15	20240205	1156	9.52	20240117	2915	-56.57	20230216	1156	9.52	20240117	6.15	N	204610	100	67 억		1360250	N	N	0	N	00	N
76	20240216	140826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	0	3	0.00	210143811	167002	49.13	1269	1269	1251	1644	886	1265	1258.33	2.02	0	2226	1283	1274	1267	1258	1251	1270	1254	67	379	100	800	1	1	67471720	854	5.78	0.84	12	0.25	219.00	1498.00	2915	20230216	-56.60	1156	20240117	9.43	1349	-6.23	20240205	1156	9.43	20240117	2915	-56.60	20230216	1156	9.43	20240117	6.15	N	204610	100	67 억		1360250	N	N	0	N	00	N
77	20240216	130818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	0	3	0.00	187828108	149358	43.94	1269	1269	1251	1644	886	1265	1257.57	2.02	0	-10153	1283	1274	1267	1258	1251	1270	1254	67	379	100	800	1	1	67471720	854	5.78	0.84	12	0.22	219.00	1498.00	2915	20230216	-56.60	1156	20240117	9.43	1349	-6.23	20240205	1156	9.43	20240117	2915	-56.60	20230216	1156	9.43	20240117	6.15	N	204610	100	67 억		1360250	N	N	0	N	00	N
78	20240216	120821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	-8	5	-0.63	151331397	120383	35.42	1269	1269	1251	1644	886	1265	1257.08	2.02	0	-18434	1283	1274	1267	1258	1251	1270	1254	67	379	100	800	1	1	67471720	848	5.74	0.84	12	0.18	219.00	1498.00	2915	20230216	-56.88	1156	20240117	8.74	1349	-6.82	20240205	1156	8.74	20240117	2915	-56.88	20230216	1156	8.74	20240117	6.15	N	204610	100	67 억		1360250	N	N	0	N	00	N
79	20240216	110828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	-8	5	-0.63	126154036	100357	29.53	1269	1269	1251	1644	886	1265	1257.05	2.02	0	-22859	1283	1274	1267	1258	1251	1270	1254	67	379	100	800	1	1	67471720	848	5.74	0.84	12	0.15	219.00	1498.00	2915	20230216	-56.88	1156	20240117	8.74	1349	-6.82	20240205	1156	8.74	20240117	2915	-56.88	20230216	1156	8.74	20240117	6.15	N	204610	100	67 억		1360250	N	N	0	N	00	N
80	20240216	100822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1253	-12	5	-0.95	97584835	77567	22.82	1269	1269	1253	1644	886	1265	1258.07	2.02	0	-30906	1283	1274	1267	1258	1251	1270	1254	67	379	100	800	1	1	67471720	845	5.72	0.84	12	0.11	219.00	1498.00	2915	20230216	-57.02	1156	20240117	8.39	1349	-7.12	20240205	1156	8.39	20240117	2915	-57.02	20230216	1156	8.39	20240117	6.15	N	204610	100	67 억		1360250	N	N	0	N	00	N
81	20240216	090815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1267	2	2	0.16	9387147	7430	2.19	1269	1269	1260	1644	886	1265	1263.41	2.02	0	-7306	1283	1274	1267	1258	1251	1270	1254	67	379	100	800	1	1	67471720	855	5.79	0.85	12	0.01	219.00	1498.00	2915	20230216	-56.54	1156	20240117	9.60	1349	-6.08	20240205	1156	9.60	20240117	2915	-56.54	20230216	1156	9.60	20240117	6.15	N	204610	100	67 억		1360250	N	N	0	N	00	N
82	20240215	160814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	-6	5	-0.47	426862550	337608	134.64	1274	1276	1260	1652	890	1271	1264.37	1.91	0	73558	1287	1278	1262	1253	1237	1283	1258	67	381	100	810	1	1	67471720	854	5.78	0.84	12	0.50	219.00	1498.00	2915	20230216	-56.60	1156	20240117	9.43	1349	-6.23	20240205	1156	9.43	20240117	2915	-56.60	20230216	1156	9.43	20240117	6.19	N	204610	100	67 억		1285995	N	N	0	N	00	N
83	20240215	150820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1261	-10	5	-0.79	406031346	321099	128.06	1274	1276	1260	1652	890	1271	1264.51	1.91	0	74252	1287	1278	1262	1253	1237	1283	1258	67	381	100	810	1	1	67471720	851	5.76	0.84	12	0.48	219.00	1498.00	2915	20230216	-56.74	1156	20240117	9.08	1349	-6.52	20240205	1156	9.08	20240117	2915	-56.74	20230216	1156	9.08	20240117	6.19	N	204610	100	67 억		1285995	N	N	0	N	00	N
84	20240215	140814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	-6	5	-0.47	332890567	263160	104.95	1274	1276	1260	1652	890	1271	1264.97	1.91	0	69476	1287	1278	1262	1253	1237	1283	1258	67	381	100	810	1	1	67471720	854	5.78	0.84	12	0.39	219.00	1498.00	2915	20230216	-56.60	1156	20240117	9.43	1349	-6.23	20240205	1156	9.43	20240117	2915	-56.60	20230216	1156	9.43	20240117	6.19	N	204610	100	67 억		1285995	N	N	0	N	00	N
85	20240215	130759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1269	-2	5	-0.16	199834977	157931	62.99	1274	1276	1260	1652	890	1271	1265.33	1.91	0	16037	1287	1278	1262	1253	1237	1283	1258	67	381	100	810	1	1	67471720	856	5.79	0.85	12	0.23	219.00	1498.00	2915	20230216	-56.47	1156	20240117	9.78	1349	-5.93	20240205	1156	9.78	20240117	2915	-56.47	20230216	1156	9.78	20240117	6.19	N	204610	100	67 억		1285995	N	N	0	N	00	N
86	20240215	120815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1267	-4	5	-0.31	180286511	142514	56.84	1274	1276	1260	1652	890	1271	1265.04	1.91	0	16269	1287	1278	1262	1253	1237	1283	1258	67	381	100	810	1	1	67471720	855	5.79	0.85	12	0.21	219.00	1498.00	2915	20230216	-56.54	1156	20240117	9.60	1349	-6.08	20240205	1156	9.60	20240117	2915	-56.54	20230216	1156	9.60	20240117	6.19	N	204610	100	67 억		1285995	N	N	0	N	00	N
87	20240215	110809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	-6	5	-0.47	151426551	119691	47.74	1274	1276	1260	1652	890	1271	1265.15	1.91	0	12177	1287	1278	1262	1253	1237	1283	1258	67	381	100	810	1	1	67471720	854	5.78	0.84	12	0.18	219.00	1498.00	2915	20230216	-56.60	1156	20240117	9.43	1349	-6.23	20240205	1156	9.43	20240117	2915	-56.60	20230216	1156	9.43	20240117	6.19	N	204610	100	67 억		1285995	N	N	0	N	00	N
88	20240215	100809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1267	-4	5	-0.31	96561799	76269	30.42	1274	1276	1260	1652	890	1271	1266.07	1.91	0	5599	1287	1278	1262	1253	1237	1283	1258	67	381	100	810	1	1	67471720	855	5.79	0.85	12	0.11	219.00	1498.00	2915	20230216	-56.54	1156	20240117	9.60	1349	-6.08	20240205	1156	9.60	20240117	2915	-56.54	20230216	1156	9.60	20240117	6.19	N	204610	100	67 억		1285995	N	N	0	N	00	N
89	20240215	090812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	4	2	0.31	33655333	26485	10.56	1274	1275	1265	1652	890	1271	1270.73	1.91	0	-6887	1287	1278	1262	1253	1237	1283	1258	67	381	100	810	1	1	67471720	860	5.82	0.85	12	0.04	219.00	1498.00	2915	20230216	-56.26	1156	20240117	10.29	1349	-5.49	20240205	1156	10.29	20240117	2915	-56.26	20230216	1156	10.29	20240117	6.19	N	204610	100	67 억		1285995	N	N	0	N	00	N
90	20240214	160805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	7	2	0.55	312289724	247158	114.38	1246	1271	1246	1643	885	1264	1263.46	1.77	0	89366	1272	1267	1261	1256	1250	1270	1259	67	379	100	800	1	1	67471720	858	5.80	0.85	12	0.37	219.00	1498.00	2915	20230216	-56.40	1156	20240117	9.95	1349	-5.78	20240205	1156	9.95	20240117	2915	-56.40	20230216	1156	9.95	20240117	6.22	N	204610	100	67 억		1196630	N	N	0	N	00	N
91	20240214	150807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1269	5	2	0.40	296732055	234908	108.71	1246	1271	1246	1643	885	1264	1263.18	1.77	0	85843	1272	1267	1261	1256	1250	1270	1259	67	379	100	800	1	1	67471720	856	5.79	0.85	12	0.35	219.00	1498.00	2915	20230216	-56.47	1156	20240117	9.78	1349	-5.93	20240205	1156	9.78	20240117	2915	-56.47	20230216	1156	9.78	20240117	6.22	N	204610	100	67 억		1196630	N	N	0	N	00	N
92	20240214	140803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	4	2	0.32	258787167	204997	94.87	1246	1270	1246	1643	885	1264	1262.39	1.77	0	79385	1272	1267	1261	1256	1250	1270	1259	67	379	100	800	1	1	67471720	856	5.79	0.85	12	0.30	219.00	1498.00	2915	20230216	-56.50	1156	20240117	9.69	1349	-6.00	20240205	1156	9.69	20240117	2915	-56.50	20230216	1156	9.69	20240117	6.22	N	204610	100	67 억		1196630	N	N	0	N	00	N
93	20240214	130806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1269	5	2	0.40	236324707	187287	86.68	1246	1270	1246	1643	885	1264	1261.83	1.77	0	74643	1272	1267	1261	1256	1250	1270	1259	67	379	100	800	1	1	67471720	856	5.79	0.85	12	0.28	219.00	1498.00	2915	20230216	-56.47	1156	20240117	9.78	1349	-5.93	20240205	1156	9.78	20240117	2915	-56.47	20230216	1156	9.78	20240117	6.22	N	204610	100	67 억		1196630	N	N	0	N	00	N
94	20240214	120800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1264	0	3	0.00	181109782	143696	66.50	1246	1270	1246	1643	885	1264	1260.37	1.77	0	54783	1272	1267	1261	1256	1250	1270	1259	67	379	100	800	1	1	67471720	853	5.77	0.84	12	0.21	219.00	1498.00	2915	20230216	-56.64	1156	20240117	9.34	1349	-6.30	20240205	1156	9.34	20240117	2915	-56.64	20230216	1156	9.34	20240117	6.22	N	204610	100	67 억		1196630	N	N	0	N	00	N
95	20240214	110805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1264	0	3	0.00	171162407	135807	62.85	1246	1270	1246	1643	885	1264	1260.34	1.77	0	55876	1272	1267	1261	1256	1250	1270	1259	67	379	100	800	1	1	67471720	853	5.77	0.84	12	0.20	219.00	1498.00	2915	20230216	-56.64	1156	20240117	9.34	1349	-6.30	20240205	1156	9.34	20240117	2915	-56.64	20230216	1156	9.34	20240117	6.22	N	204610	100	67 억		1196630	N	N	0	N	00	N
96	20240214	090755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	-7	5	-0.55	24143847	19263	8.91	1246	1263	1246	1643	885	1264	1253.38	1.77	0	11867	1272	1267	1261	1256	1250	1270	1259	67	379	100	800	1	1	67471720	848	5.74	0.84	12	0.03	219.00	1498.00	2915	20230216	-56.88	1156	20240117	8.74	1349	-6.82	20240205	1156	8.74	20240117	2915	-56.88	20230216	1156	8.74	20240117	6.22	N	204610	100	67 억		1196630	N	N	0	N	00	N
97	20240213	160756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1264	15	2	1.20	266144384	211044	119.51	1259	1266	1255	1623	875	1249	1261.02	1.73	0	28645	1269	1259	1249	1239	1229	1264	1244	67	374	100	790	1	1	67471720	853	5.77	0.84	12	0.31	219.00	1498.00	2915	20230216	-56.64	1156	20240117	9.34	1349	-6.30	20240205	1156	9.34	20240117	2915	-56.64	20230216	1156	9.34	20240117	6.29	N	204610	100	67 억		1167984	N	N	0	N	00	N
98	20240213	150753	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	11	2	0.88	247422672	196224	111.12	1259	1266	1255	1623	875	1249	1260.92	1.73	0	31235	1269	1259	1249	1239	1229	1264	1244	67	374	100	790	1	1	67471720	850	5.75	0.84	12	0.29	219.00	1498.00	2915	20230216	-56.78	1156	20240117	9.00	1349	-6.60	20240205	1156	9.00	20240117	2915	-56.78	20230216	1156	9.00	20240117	6.29	N	204610	100	67 억		1167984	N	N	0	N	00	N
99	20240213	140802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1263	14	2	1.12	211112288	167421	94.81	1259	1266	1255	1623	875	1249	1260.97	1.73	0	33478	1269	1259	1249	1239	1229	1264	1244	67	374	100	790	1	1	67471720	852	5.77	0.84	12	0.25	219.00	1498.00	2915	20230216	-56.67	1156	20240117	9.26	1349	-6.38	20240205	1156	9.26	20240117	2915	-56.67	20230216	1156	9.26	20240117	6.29	N	204610	100	67 억		1167984	N	N	0	N	00	N
100	20240213	130752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	13	2	1.04	183702628	145709	82.51	1259	1266	1255	1623	875	1249	1260.75	1.73	0	33450	1269	1259	1249	1239	1229	1264	1244	67	374	100	790	1	1	67471720	851	5.76	0.84	12	0.22	219.00	1498.00	2915	20230216	-56.71	1156	20240117	9.17	1349	-6.45	20240205	1156	9.17	20240117	2915	-56.71	20230216	1156	9.17	20240117	6.29	N	204610	100	67 억		1167984	N	N	0	N	00	N
101	20240213	120802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	13	2	1.04	152313263	120838	68.43	1259	1266	1255	1623	875	1249	1260.47	1.73	0	21783	1269	1259	1249	1239	1229	1264	1244	67	374	100	790	1	1	67471720	851	5.76	0.84	12	0.18	219.00	1498.00	2915	20230216	-56.71	1156	20240117	9.17	1349	-6.45	20240205	1156	9.17	20240117	2915	-56.71	20230216	1156	9.17	20240117	6.29	N	204610	100	67 억		1167984	N	N	0	N	00	N
102	20240213	110818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	11	2	0.88	141571427	112326	63.61	1259	1266	1255	1623	875	1249	1260.36	1.73	0	17333	1269	1259	1249	1239	1229	1264	1244	67	374	100	790	1	1	67471720	850	5.75	0.84	12	0.17	219.00	1498.00	2915	20230216	-56.78	1156	20240117	9.00	1349	-6.60	20240205	1156	9.00	20240117	2915	-56.78	20230216	1156	9.00	20240117	6.29	N	204610	100	67 억		1167984	N	N	0	N	00	N
103	20240213	100641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	10	2	0.80	95117154	75453	42.73	1259	1266	1255	1623	875	1249	1260.61	1.73	0	11148	1269	1259	1249	1239	1229	1264	1244	67	374	100	790	1	1	67471720	849	5.75	0.84	12	0.11	219.00	1498.00	2915	20230216	-56.81	1156	20240117	8.91	1349	-6.67	20240205	1156	8.91	20240117	2915	-56.81	20230216	1156	8.91	20240117	6.29	N	204610	100	67 억		1167984	N	N	0	N	00	N