KissMeData/348030/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	161127	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8410	-260	5	-3.00	164747570	19447	120.57	8580	8890	8400	11270	6070	8670	8471.62	0.42	0	-1043	8950	8810	8660	8520	8370	8735	8445	10	2600	100	6060	10	1	9603800	808	14.28	1.01	12	0.20	589.00	8312.00	13190	20230228	-36.24	7150	20231010	17.62	9920	-15.22	20240131	7680	9.51	20240117	13070	-35.65	20230306	7150	17.62	20231010	2.06	N	348030	100	9 억		40610	N	N	0	N	00	N
3	20240229	151133	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8430	-240	5	-2.77	153641000	18127	112.39	8580	8890	8400	11270	6070	8670	8475.81	0.42	0	-901	8950	8810	8660	8520	8370	8735	8445	10	2600	100	6060	10	1	9603800	810	14.31	1.01	12	0.19	589.00	8312.00	13190	20230228	-36.09	7150	20231010	17.90	9920	-15.02	20240131	7680	9.77	20240117	13070	-35.50	20230306	7150	17.90	20231010	2.06	N	348030	100	9 억		40610	N	N	0	N	00	N
4	20240229	141133	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8460	-210	5	-2.42	139631480	16467	102.10	8580	8890	8400	11270	6070	8670	8479.47	0.42	0	-171	8950	8810	8660	8520	8370	8735	8445	10	2600	100	6060	10	1	9603800	812	14.36	1.02	12	0.17	589.00	8312.00	13190	20230228	-35.86	7150	20231010	18.32	9920	-14.72	20240131	7680	10.16	20240117	13070	-35.27	20230306	7150	18.32	20231010	2.06	N	348030	100	9 억		40610	N	N	0	N	00	N
5	20240229	131131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8490	-180	5	-2.08	95849620	11287	69.98	8580	8890	8400	11270	6070	8670	8492.04	0.42	0	423	8950	8810	8660	8520	8370	8735	8445	10	2600	100	6060	10	1	9603800	815	14.41	1.02	12	0.12	589.00	8312.00	13190	20230228	-35.63	7150	20231010	18.74	9920	-14.42	20240131	7680	10.55	20240117	13070	-35.04	20230306	7150	18.74	20231010	2.06	N	348030	100	9 억		40610	N	N	0	N	00	N
6	20240229	121131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8520	-150	5	-1.73	84697440	9975	61.85	8580	8890	8400	11270	6070	8670	8490.97	0.42	0	187	8950	8810	8660	8520	8370	8735	8445	10	2600	100	6060	10	1	9603800	818	14.47	1.03	12	0.10	589.00	8312.00	13190	20230228	-35.41	7150	20231010	19.16	9920	-14.11	20240131	7680	10.94	20240117	13070	-34.81	20230306	7150	19.16	20231010	2.06	N	348030	100	9 억		40610	N	N	0	N	00	N
7	20240229	111134	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8490	-180	5	-2.08	76930610	9061	56.18	8580	8890	8400	11270	6070	8670	8490.30	0.42	0	-109	8950	8810	8660	8520	8370	8735	8445	10	2600	100	6060	10	1	9603800	815	14.41	1.02	12	0.09	589.00	8312.00	13190	20230228	-35.63	7150	20231010	18.74	9920	-14.42	20240131	7680	10.55	20240117	13070	-35.04	20230306	7150	18.74	20231010	2.06	N	348030	100	9 억		40610	N	N	0	N	00	N
8	20240229	101135	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8500	-170	5	-1.96	74424320	8766	54.35	8580	8890	8400	11270	6070	8670	8490.11	0.42	0	-104	8950	8810	8660	8520	8370	8735	8445	10	2600	100	6060	10	1	9603800	816	14.43	1.02	12	0.09	589.00	8312.00	13190	20230228	-35.56	7150	20231010	18.88	9920	-14.31	20240131	7680	10.68	20240117	13070	-34.97	20230306	7150	18.88	20231010	2.06	N	348030	100	9 억		40610	N	N	0	N	00	N
9	20240229	091133	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8550	-120	5	-1.38	9074740	1055	6.54	8580	8890	8540	11270	6070	8670	8601.65	0.42	0	-241	8950	8810	8660	8520	8370	8735	8445	10	2600	100	6060	10	1	9603800	821	14.52	1.03	12	0.01	589.00	8312.00	13190	20230228	-35.18	7150	20231010	19.58	9920	-13.81	20240131	7680	11.33	20240117	13070	-34.58	20230306	7150	19.58	20231010	2.06	N	348030	100	9 억		40610	N	N	0	N	00	N
10	20240228	161026	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8670	-10	5	-0.12	139458260	16124	43.26	8690	8800	8510	11280	6080	8680	8649.11	0.41	0	1155	9340	9010	8780	8450	8220	8895	8335	10	2600	100	6070	10	1	9603800	833	14.72	1.04	12	0.17	589.00	8312.00	13190	20230228	-34.27	7150	20231010	21.26	9920	-12.60	20240131	7680	12.89	20240117	13190	-34.27	20230228	7150	21.26	20231010	2.04	N	348030	100	9 억		39234	N	N	0	N	00	N
11	20240228	151025	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8630	-50	5	-0.58	131250170	15171	40.70	8690	8800	8510	11280	6080	8680	8651.39	0.41	0	1290	9340	9010	8780	8450	8220	8895	8335	10	2600	100	6070	10	1	9603800	829	14.65	1.04	12	0.16	589.00	8312.00	13190	20230228	-34.57	7150	20231010	20.70	9920	-13.00	20240131	7680	12.37	20240117	13190	-34.57	20230228	7150	20.70	20231010	2.04	N	348030	100	9 억		39234	N	N	0	N	00	N
12	20240228	141131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8580	-100	5	-1.15	117333690	13556	36.37	8690	8800	8510	11280	6080	8680	8655.48	0.41	0	1360	9340	9010	8780	8450	8220	8895	8335	10	2600	100	6070	10	1	9603800	824	14.57	1.03	12	0.14	589.00	8312.00	13190	20230228	-34.95	7150	20231010	20.00	9920	-13.51	20240131	7680	11.72	20240117	13190	-34.95	20230228	7150	20.00	20231010	2.04	N	348030	100	9 억		39234	N	N	0	N	00	N
13	20240228	131122	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8640	-40	5	-0.46	113782810	13143	35.26	8690	8800	8510	11280	6080	8680	8657.29	0.41	0	1365	9340	9010	8780	8450	8220	8895	8335	10	2600	100	6070	10	1	9603800	830	14.67	1.04	12	0.14	589.00	8312.00	13190	20230228	-34.50	7150	20231010	20.84	9920	-12.90	20240131	7680	12.50	20240117	13190	-34.50	20230228	7150	20.84	20231010	2.04	N	348030	100	9 억		39234	N	N	0	N	00	N
14	20240228	121135	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8650	-30	5	-0.35	86411130	9945	26.68	8690	8800	8570	11280	6080	8680	8688.90	0.41	0	1573	9340	9010	8780	8450	8220	8895	8335	10	2600	100	6070	10	1	9603800	831	14.69	1.04	12	0.10	589.00	8312.00	13190	20230228	-34.42	7150	20231010	20.98	9920	-12.80	20240131	7680	12.63	20240117	13190	-34.42	20230228	7150	20.98	20231010	2.04	N	348030	100	9 억		39234	N	N	0	N	00	N
15	20240228	111050	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8690	10	2	0.12	70048040	8045	21.58	8690	8800	8670	11280	6080	8680	8707.03	0.41	0	1960	9340	9010	8780	8450	8220	8895	8335	10	2600	100	6070	10	1	9603800	835	14.75	1.05	12	0.08	589.00	8312.00	13190	20230228	-34.12	7150	20231010	21.54	9920	-12.40	20240131	7680	13.15	20240117	13190	-34.12	20230228	7150	21.54	20231010	2.04	N	348030	100	9 억		39234	N	N	0	N	00	N
16	20240228	101131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8690	10	2	0.12	61983470	7116	19.09	8690	8800	8680	11280	6080	8680	8710.44	0.41	0	2581	9340	9010	8780	8450	8220	8895	8335	10	2600	100	6070	10	1	9603800	835	14.75	1.05	12	0.07	589.00	8312.00	13190	20230228	-34.12	7150	20231010	21.54	9920	-12.40	20240131	7680	13.15	20240117	13190	-34.12	20230228	7150	21.54	20231010	2.04	N	348030	100	9 억		39234	N	N	0	N	00	N
17	20240228	091135	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8730	50	2	0.58	7565550	865	2.32	8690	8800	8690	11280	6080	8680	8746.30	0.41	0	-68	9340	9010	8780	8450	8220	8895	8335	10	2600	100	6070	10	1	9603800	838	14.82	1.05	12	0.01	589.00	8312.00	13190	20230228	-33.81	7150	20231010	22.10	9920	-12.00	20240131	7680	13.67	20240117	13190	-33.81	20230228	7150	22.10	20231010	2.04	N	348030	100	9 억		39234	N	N	0	N	00	N
18	20240227	161129	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8680	70	2	0.81	325177880	37076	235.97	8930	9110	8550	11190	6030	8610	8770.57	0.45	0	-3874	9150	8880	8720	8450	8290	8800	8370	10	2580	100	6020	10	1	9603800	834	14.74	1.04	12	0.39	589.00	8312.00	13280	20230221	-34.64	7150	20231010	21.40	9920	-12.50	20240131	7680	13.02	20240117	13190	-34.19	20230228	7150	21.40	20231010	2.09	N	348030	100	9 억		43098	N	N	0	N	00	N
19	20240227	151131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8660	50	2	0.58	317553540	36199	230.39	8930	9110	8550	11190	6030	8610	8772.44	0.45	0	-3800	9150	8880	8720	8450	8290	8800	8370	10	2580	100	6020	10	1	9603800	832	14.70	1.04	12	0.38	589.00	8312.00	13280	20230221	-34.79	7150	20231010	21.12	9920	-12.70	20240131	7680	12.76	20240117	13190	-34.34	20230228	7150	21.12	20231010	2.09	N	348030	100	9 억		43098	N	N	0	N	00	N
20	20240227	141128	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8580	-30	5	-0.35	260700630	29575	188.23	8930	9110	8550	11190	6030	8610	8814.90	0.45	0	-3684	9150	8880	8720	8450	8290	8800	8370	10	2580	100	6020	10	1	9603800	824	14.57	1.03	12	0.31	589.00	8312.00	13280	20230221	-35.39	7150	20231010	20.00	9920	-13.51	20240131	7680	11.72	20240117	13190	-34.95	20230228	7150	20.00	20231010	2.09	N	348030	100	9 억		43098	N	N	0	N	00	N
21	20240227	131050	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8550	-60	5	-0.70	252117450	28578	181.89	8930	9110	8550	11190	6030	8610	8822.08	0.45	0	-3514	9150	8880	8720	8450	8290	8800	8370	10	2580	100	6020	10	1	9603800	821	14.52	1.03	12	0.30	589.00	8312.00	13280	20230221	-35.62	7150	20231010	19.58	9920	-13.81	20240131	7680	11.33	20240117	13190	-35.18	20230228	7150	19.58	20231010	2.09	N	348030	100	9 억		43098	N	N	0	N	00	N
22	20240227	121131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8580	-30	5	-0.35	245818340	27842	177.20	8930	9110	8550	11190	6030	8610	8829.05	0.45	0	-3512	9150	8880	8720	8450	8290	8800	8370	10	2580	100	6020	10	1	9603800	824	14.57	1.03	12	0.29	589.00	8312.00	13280	20230221	-35.39	7150	20231010	20.00	9920	-13.51	20240131	7680	11.72	20240117	13190	-34.95	20230228	7150	20.00	20231010	2.09	N	348030	100	9 억		43098	N	N	0	N	00	N
23	20240227	111132	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8560	-50	5	-0.58	233780410	26436	168.25	8930	9110	8560	11190	6030	8610	8843.26	0.45	0	-3588	9150	8880	8720	8450	8290	8800	8370	10	2580	100	6020	10	1	9603800	822	14.53	1.03	12	0.28	589.00	8312.00	13280	20230221	-35.54	7150	20231010	19.72	9920	-13.71	20240131	7680	11.46	20240117	13190	-35.10	20230228	7150	19.72	20231010	2.09	N	348030	100	9 억		43098	N	N	0	N	00	N
24	20240227	101126	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8690	80	2	0.93	199112650	22413	142.65	8930	9110	8610	11190	6030	8610	8883.80	0.45	0	-3190	9150	8880	8720	8450	8290	8800	8370	10	2580	100	6020	10	1	9603800	835	14.75	1.05	12	0.23	589.00	8312.00	13280	20230221	-34.56	7150	20231010	21.54	9920	-12.40	20240131	7680	13.15	20240117	13190	-34.12	20230228	7150	21.54	20231010	2.09	N	348030	100	9 억		43098	N	N	0	N	00	N
25	20240227	091131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8840	230	2	2.67	136063660	15155	96.45	8930	9110	8770	11190	6030	8610	8978.14	0.45	0	-1446	9150	8880	8720	8450	8290	8800	8370	10	2580	100	6020	10	1	9603800	849	15.01	1.06	12	0.16	589.00	8312.00	13280	20230221	-33.43	7150	20231010	23.64	9920	-10.89	20240131	7680	15.10	20240117	13190	-32.98	20230228	7150	23.64	20231010	2.09	N	348030	100	9 억		43098	N	N	0	N	00	N
26	20240226	161125	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8610	-160	5	-1.82	135250610	15628	134.18	8720	8990	8560	11400	6140	8770	8654.38	0.43	0	1527	9030	8900	8820	8690	8610	8965	8755	10	2630	100	6130	10	1	9603800	827	14.62	1.04	12	0.16	589.00	8312.00	13280	20230221	-35.17	7150	20231010	20.42	9920	-13.21	20240131	7680	12.11	20240117	13190	-34.72	20230228	7150	20.42	20231010	2.08	N	348030	100	9 억		41621	N	N	0	N	00	N
27	20240226	151117	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8630	-140	5	-1.60	133457930	15420	132.39	8720	8990	8560	11400	6140	8770	8654.86	0.43	0	1578	9030	8900	8820	8690	8610	8965	8755	10	2630	100	6130	10	1	9603800	829	14.65	1.04	12	0.16	589.00	8312.00	13280	20230221	-35.02	7150	20231010	20.70	9920	-13.00	20240131	7680	12.37	20240117	13190	-34.57	20230228	7150	20.70	20231010	2.08	N	348030	100	9 억		41621	N	N	0	N	00	N
28	20240226	141123	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8560	-210	5	-2.39	118556850	13691	117.55	8720	8990	8560	11400	6140	8770	8659.47	0.43	0	1968	9030	8900	8820	8690	8610	8965	8755	10	2630	100	6130	10	1	9603800	822	14.53	1.03	12	0.14	589.00	8312.00	13280	20230221	-35.54	7150	20231010	19.72	9920	-13.71	20240131	7680	11.46	20240117	13190	-35.10	20230228	7150	19.72	20231010	2.08	N	348030	100	9 억		41621	N	N	0	N	00	N
29	20240226	131115	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8640	-130	5	-1.48	100242670	11557	99.23	8720	8990	8590	11400	6140	8770	8673.76	0.43	0	1362	9030	8900	8820	8690	8610	8965	8755	10	2630	100	6130	10	1	9603800	830	14.67	1.04	12	0.12	589.00	8312.00	13280	20230221	-34.94	7150	20231010	20.84	9920	-12.90	20240131	7680	12.50	20240117	13190	-34.50	20230228	7150	20.84	20231010	2.08	N	348030	100	9 억		41621	N	N	0	N	00	N
30	20240226	121116	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8590	-180	5	-2.05	96470270	11119	95.47	8720	8990	8590	11400	6140	8770	8676.16	0.43	0	1374	9030	8900	8820	8690	8610	8965	8755	10	2630	100	6130	10	1	9603800	825	14.58	1.03	12	0.12	589.00	8312.00	13280	20230221	-35.32	7150	20231010	20.14	9920	-13.41	20240131	7680	11.85	20240117	13190	-34.87	20230228	7150	20.14	20231010	2.08	N	348030	100	9 억		41621	N	N	0	N	00	N
31	20240226	111113	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8640	-130	5	-1.48	74395810	8555	73.45	8720	8990	8610	11400	6140	8770	8696.18	0.43	0	384	9030	8900	8820	8690	8610	8965	8755	10	2630	100	6130	10	1	9603800	830	14.67	1.04	12	0.09	589.00	8312.00	13280	20230221	-34.94	7150	20231010	20.84	9920	-12.90	20240131	7680	12.50	20240117	13190	-34.50	20230228	7150	20.84	20231010	2.08	N	348030	100	9 억		41621	N	N	0	N	00	N
32	20240226	101110	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8720	-50	5	-0.57	40039040	4583	39.35	8720	8990	8690	11400	6140	8770	8736.43	0.43	0	-577	9030	8900	8820	8690	8610	8965	8755	10	2630	100	6130	10	1	9603800	837	14.80	1.05	12	0.05	589.00	8312.00	13280	20230221	-34.34	7150	20231010	21.96	9920	-12.10	20240131	7680	13.54	20240117	13190	-33.89	20230228	7150	21.96	20231010	2.08	N	348030	100	9 억		41621	N	N	0	N	00	N
33	20240226	091109	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8780	10	2	0.11	5909610	674	5.79	8720	8990	8710	11400	6140	8770	8767.97	0.43	0	-259	9030	8900	8820	8690	8610	8965	8755	10	2630	100	6130	10	1	9603800	843	14.91	1.06	12	0.01	589.00	8312.00	13280	20230221	-33.89	7150	20231010	22.80	9920	-11.49	20240131	7680	14.32	20240117	13190	-33.43	20230228	7150	22.80	20231010	2.08	N	348030	100	9 억		41621	N	N	0	N	00	N
34	20240223	161110	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8770	10	2	0.11	102546810	11646	73.02	8760	8950	8740	11380	6140	8760	8805.32	0.42	0	1507	9153	8956	8853	8656	8553	8905	8605	10	2620	100	6130	10	1	9603800	842	14.89	1.06	12	0.12	589.00	8312.00	13280	20230221	-33.96	7150	20231010	22.66	9920	-11.59	20240131	7680	14.19	20240117	13190	-33.51	20230228	7150	22.66	20231010	2.06	N	348030	100	9 억		40114	N	N	0	N	00	N
35	20240223	151103	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8780	20	2	0.23	94176530	10692	67.04	8760	8950	8740	11380	6140	8760	8808.13	0.42	0	1344	9153	8956	8853	8656	8553	8905	8605	10	2620	100	6130	10	1	9603800	843	14.91	1.06	12	0.11	589.00	8312.00	13280	20230221	-33.89	7150	20231010	22.80	9920	-11.49	20240131	7680	14.32	20240117	13190	-33.43	20230228	7150	22.80	20231010	2.06	N	348030	100	9 억		40114	N	N	0	N	00	N
36	20240223	141103	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8800	40	2	0.46	66542000	7551	47.34	8760	8950	8740	11380	6140	8760	8812.34	0.42	0	-70	9153	8956	8853	8656	8553	8905	8605	10	2620	100	6130	10	1	9603800	845	14.94	1.06	12	0.08	589.00	8312.00	13280	20230221	-33.73	7150	20231010	23.08	9920	-11.29	20240131	7680	14.58	20240117	13190	-33.28	20230228	7150	23.08	20231010	2.06	N	348030	100	9 억		40114	N	N	0	N	00	N
37	20240223	131103	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8830	70	2	0.80	50073360	5680	35.61	8760	8950	8740	11380	6140	8760	8815.73	0.42	0	-163	9153	8956	8853	8656	8553	8905	8605	10	2620	100	6130	10	1	9603800	848	14.99	1.06	12	0.06	589.00	8312.00	13280	20230221	-33.51	7150	20231010	23.50	9920	-10.99	20240131	7680	14.97	20240117	13190	-33.06	20230228	7150	23.50	20231010	2.06	N	348030	100	9 억		40114	N	N	0	N	00	N
38	20240223	121106	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8860	100	2	1.14	46394460	5263	33.00	8760	8950	8740	11380	6140	8760	8815.21	0.42	0	118	9153	8956	8853	8656	8553	8905	8605	10	2620	100	6130	10	1	9603800	851	15.04	1.07	12	0.05	589.00	8312.00	13280	20230221	-33.28	7150	20231010	23.92	9920	-10.69	20240131	7680	15.36	20240117	13190	-32.83	20230228	7150	23.92	20231010	2.06	N	348030	100	9 억		40114	N	N	0	N	00	N
39	20240223	111051	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8890	130	2	1.48	40455380	4592	28.79	8760	8950	8740	11380	6140	8760	8809.97	0.42	0	133	9153	8956	8853	8656	8553	8905	8605	10	2620	100	6130	10	1	9603800	854	15.09	1.07	12	0.05	589.00	8312.00	13280	20230221	-33.06	7150	20231010	24.34	9920	-10.38	20240131	7680	15.76	20240117	13190	-32.60	20230228	7150	24.34	20231010	2.06	N	348030	100	9 억		40114	N	N	0	N	00	N
40	20240223	101059	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8830	70	2	0.80	37342970	4242	26.60	8760	8950	8740	11380	6140	8760	8803.15	0.42	0	297	9153	8956	8853	8656	8553	8905	8605	10	2620	100	6130	10	1	9603800	848	14.99	1.06	12	0.04	589.00	8312.00	13280	20230221	-33.51	7150	20231010	23.50	9920	-10.99	20240131	7680	14.97	20240117	13190	-33.06	20230228	7150	23.50	20231010	2.06	N	348030	100	9 억		40114	N	N	0	N	00	N
41	20240223	091101	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8750	-10	5	-0.11	11807370	1348	8.45	8760	8810	8740	11380	6140	8760	8759.18	0.42	0	-91	9153	8956	8853	8656	8553	8905	8605	10	2620	100	6130	10	1	9603800	840	14.86	1.05	12	0.01	589.00	8312.00	13280	20230221	-34.11	7150	20231010	22.38	9920	-11.79	20240131	7680	13.93	20240117	13190	-33.66	20230228	7150	22.38	20231010	2.06	N	348030	100	9 억		40114	N	N	0	N	00	N
42	20240222	161047	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8760	-250	5	-2.77	139938200	15739	45.54	9010	9050	8750	11710	6310	9010	8891.18	0.45	0	-2719	9670	9340	9140	8810	8610	9240	8710	10	2700	100	6300	10	1	9603800	841	14.87	1.05	12	0.16	589.00	8312.00	13500	20230216	-35.11	7150	20231010	22.52	9920	-11.69	20240131	7680	14.06	20240117	13190	-33.59	20230228	7150	22.52	20231010	2.06	N	348030	100	9 억		42833	N	N	0	N	00	N
43	20240222	151057	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8790	-220	5	-2.44	130076220	14615	42.29	9010	9050	8750	11710	6310	9010	8900.19	0.45	0	-2463	9670	9340	9140	8810	8610	9240	8710	10	2700	100	6300	10	1	9603800	844	14.92	1.06	12	0.15	589.00	8312.00	13500	20230216	-34.89	7150	20231010	22.94	9920	-11.39	20240131	7680	14.45	20240117	13190	-33.36	20230228	7150	22.94	20231010	2.06	N	348030	100	9 억		42833	N	N	0	N	00	N
44	20240222	141055	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8890	-120	5	-1.33	71873400	8021	23.21	9010	9050	8870	11710	6310	9010	8960.65	0.45	0	-3540	9670	9340	9140	8810	8610	9240	8710	10	2700	100	6300	10	1	9603800	854	15.09	1.07	12	0.08	589.00	8312.00	13500	20230216	-34.15	7150	20231010	24.34	9920	-10.38	20240131	7680	15.76	20240117	13190	-32.60	20230228	7150	24.34	20231010	2.06	N	348030	100	9 억		42833	N	N	0	N	00	N
45	20240222	131039	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9000	-10	5	-0.11	63719070	7108	20.57	9010	9050	8870	11710	6310	9010	8964.42	0.45	0	-3177	9670	9340	9140	8810	8610	9240	8710	10	2700	100	6300	10	1	9603800	864	15.28	1.08	12	0.07	589.00	8312.00	13500	20230216	-33.33	7150	20231010	25.87	9920	-9.27	20240131	7680	17.19	20240117	13190	-31.77	20230228	7150	25.87	20231010	2.06	N	348030	100	9 억		42833	N	N	0	N	00	N
46	20240222	121050	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9000	-10	5	-0.11	54687770	6102	17.65	9010	9050	8870	11710	6310	9010	8962.27	0.45	0	-2472	9670	9340	9140	8810	8610	9240	8710	10	2700	100	6300	10	1	9603800	864	15.28	1.08	12	0.06	589.00	8312.00	13500	20230216	-33.33	7150	20231010	25.87	9920	-9.27	20240131	7680	17.19	20240117	13190	-31.77	20230228	7150	25.87	20231010	2.06	N	348030	100	9 억		42833	N	N	0	N	00	N
47	20240222	111050	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9040	30	2	0.33	38233970	4267	12.35	9010	9050	8870	11710	6310	9010	8960.39	0.45	0	-1599	9670	9340	9140	8810	8610	9240	8710	10	2700	100	6300	10	1	9603800	868	15.35	1.09	12	0.04	589.00	8312.00	13500	20230216	-33.04	7150	20231010	26.43	9920	-8.87	20240131	7680	17.71	20240117	13190	-31.46	20230228	7150	26.43	20231010	2.06	N	348030	100	9 억		42833	N	N	0	N	00	N
48	20240222	101039	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9040	30	2	0.33	30507310	3408	9.86	9010	9050	8870	11710	6310	9010	8951.68	0.45	0	-1339	9670	9340	9140	8810	8610	9240	8710	10	2700	100	6300	10	1	9603800	868	15.35	1.09	12	0.04	589.00	8312.00	13500	20230216	-33.04	7150	20231010	26.43	9920	-8.87	20240131	7680	17.71	20240117	13190	-31.46	20230228	7150	26.43	20231010	2.06	N	348030	100	9 억		42833	N	N	0	N	00	N
49	20240222	091059	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8910	-100	5	-1.11	12011400	1340	3.88	9010	9010	8880	11710	6310	9010	8963.73	0.45	0	-378	9670	9340	9140	8810	8610	9240	8710	10	2700	100	6300	10	1	9603800	856	15.13	1.07	12	0.01	589.00	8312.00	13500	20230216	-34.00	7150	20231010	24.62	9920	-10.18	20240131	7680	16.02	20240117	13190	-32.45	20230228	7150	24.62	20231010	2.06	N	348030	100	9 억		42833	N	N	0	N	00	N
50	20240221	161045	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9010	-230	5	-2.49	315187090	34489	54.73	9240	9470	8940	12010	6470	9240	9138.77	0.49	0	-4030	9753	9496	9223	8966	8693	9625	9095	10	2770	100	6460	10	1	9603800	865	15.30	1.08	12	0.36	589.00	8312.00	13500	20230216	-33.26	7150	20231010	26.01	9920	-9.17	20240131	7680	17.32	20240117	13280	-32.15	20230221	7150	26.01	20231010	2.08	N	348030	100	9 억		46957	N	N	0	N	00	N
51	20240221	151036	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9000	-240	5	-2.60	307565800	33643	53.39	9240	9470	8940	12010	6470	9240	9142.04	0.49	0	-3489	9753	9496	9223	8966	8693	9625	9095	10	2770	100	6460	10	1	9603800	864	15.28	1.08	12	0.35	589.00	8312.00	13500	20230216	-33.33	7150	20231010	25.87	9920	-9.27	20240131	7680	17.19	20240117	13280	-32.23	20230221	7150	25.87	20231010	2.08	N	348030	100	9 억		46957	N	N	0	N	00	N
52	20240221	141035	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9060	-180	5	-1.95	231814350	25211	40.01	9240	9470	9050	12010	6470	9240	9194.97	0.49	0	-5345	9753	9496	9223	8966	8693	9625	9095	10	2770	100	6460	10	1	9603800	870	15.38	1.09	12	0.26	589.00	8312.00	13500	20230216	-32.89	7150	20231010	26.71	9920	-8.67	20240131	7680	17.97	20240117	13280	-31.78	20230221	7150	26.71	20231010	2.08	N	348030	100	9 억		46957	N	N	0	N	00	N
53	20240221	131035	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9110	-130	5	-1.41	187989280	20386	32.35	9240	9470	9080	12010	6470	9240	9221.49	0.49	0	-6289	9753	9496	9223	8966	8693	9625	9095	10	2770	100	6460	10	1	9603800	875	15.47	1.10	12	0.21	589.00	8312.00	13500	20230216	-32.52	7150	20231010	27.41	9920	-8.17	20240131	7680	18.62	20240117	13280	-31.40	20230221	7150	27.41	20231010	2.08	N	348030	100	9 억		46957	N	N	0	N	00	N
54	20240221	121039	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9260	20	2	0.22	148442480	16057	25.48	9240	9470	9190	12010	6470	9240	9244.72	0.49	0	-6574	9753	9496	9223	8966	8693	9625	9095	10	2770	100	6460	10	1	9603800	889	15.72	1.11	12	0.17	589.00	8312.00	13500	20230216	-31.41	7150	20231010	29.51	9920	-6.65	20240131	7680	20.57	20240117	13280	-30.27	20230221	7150	29.51	20231010	2.08	N	348030	100	9 억		46957	N	N	0	N	00	N
55	20240221	111044	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9240	0	3	0.00	132306770	14310	22.71	9240	9470	9190	12010	6470	9240	9245.76	0.49	0	-6272	9753	9496	9223	8966	8693	9625	9095	10	2770	100	6460	10	1	9603800	887	15.69	1.11	12	0.15	589.00	8312.00	13500	20230216	-31.56	7150	20231010	29.23	9920	-6.85	20240131	7680	20.31	20240117	13280	-30.42	20230221	7150	29.23	20231010	2.08	N	348030	100	9 억		46957	N	N	0	N	00	N
56	20240221	101034	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9250	10	2	0.11	109861210	11891	18.87	9240	9470	9190	12010	6470	9240	9239.02	0.49	0	-5739	9753	9496	9223	8966	8693	9625	9095	10	2770	100	6460	10	1	9603800	888	15.70	1.11	12	0.12	589.00	8312.00	13500	20230216	-31.48	7150	20231010	29.37	9920	-6.75	20240131	7680	20.44	20240117	13280	-30.35	20230221	7150	29.37	20231010	2.08	N	348030	100	9 억		46957	N	N	0	N	00	N
57	20240221	091037	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9390	150	2	1.62	22778200	2459	3.90	9240	9470	9220	12010	6470	9240	9263.20	0.49	0	106	9753	9496	9223	8966	8693	9625	9095	10	2770	100	6460	10	1	9603800	902	15.94	1.13	12	0.03	589.00	8312.00	13500	20230216	-30.44	7150	20231010	31.33	9920	-5.34	20240131	7680	22.27	20240117	13280	-29.29	20230221	7150	31.33	20231010	2.08	N	348030	100	9 억		46957	N	N	0	N	00	N
58	20240220	161030	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9240	210	2	2.33	582398090	62973	349.17	8990	9480	8950	11730	6330	9030	9248.38	0.49	0	-1457	9230	9130	9000	8900	8770	9180	8950	10	2700	100	6320	10	1	9603800	887	15.69	1.11	12	0.66	589.00	8312.00	13800	20230214	-33.04	7150	20231010	29.23	9920	-6.85	20240131	7680	20.31	20240117	13280	-30.42	20230221	7150	29.23	20231010	2.07	N	348030	100	9 억		46747	N	N	0	N	00	N
59	20240220	151028	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9150	120	2	1.33	565973120	61180	339.23	8990	9480	8950	11730	6330	9030	9250.95	0.49	0	-1666	9230	9130	9000	8900	8770	9180	8950	10	2700	100	6320	10	1	9603800	879	15.53	1.10	12	0.64	589.00	8312.00	13800	20230214	-33.70	7150	20231010	27.97	9920	-7.76	20240131	7680	19.14	20240117	13280	-31.10	20230221	7150	27.97	20231010	2.07	N	348030	100	9 억		46747	N	N	0	N	00	N
60	20240220	141025	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9190	160	2	1.77	531758010	57461	318.61	8990	9480	8950	11730	6330	9030	9254.24	0.49	0	-1668	9230	9130	9000	8900	8770	9180	8950	10	2700	100	6320	10	1	9603800	883	15.60	1.11	12	0.60	589.00	8312.00	13800	20230214	-33.41	7150	20231010	28.53	9920	-7.36	20240131	7680	19.66	20240117	13280	-30.80	20230221	7150	28.53	20231010	2.07	N	348030	100	9 억		46747	N	N	0	N	00	N
61	20240220	131030	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9380	350	2	3.88	483195920	52214	289.51	8990	9480	8950	11730	6330	9030	9254.14	0.49	0	-1702	9230	9130	9000	8900	8770	9180	8950	10	2700	100	6320	10	1	9603800	901	15.93	1.13	12	0.54	589.00	8312.00	13800	20230214	-32.03	7150	20231010	31.19	9920	-5.44	20240131	7680	22.14	20240117	13280	-29.37	20230221	7150	31.19	20231010	2.07	N	348030	100	9 억		46747	N	N	0	N	00	N
62	20240220	121020	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9340	310	2	3.43	269401610	29377	162.89	8990	9340	8950	11730	6330	9030	9170.49	0.49	0	4237	9230	9130	9000	8900	8770	9180	8950	10	2700	100	6320	10	1	9603800	897	15.86	1.12	12	0.31	589.00	8312.00	13800	20230214	-32.32	7150	20231010	30.63	9920	-5.85	20240131	7680	21.61	20240117	13280	-29.67	20230221	7150	30.63	20231010	2.07	N	348030	100	9 억		46747	N	N	0	N	00	N
63	20240220	111024	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9100	70	2	0.78	141742530	15557	86.26	8990	9180	8950	11730	6330	9030	9111.17	0.49	0	-299	9230	9130	9000	8900	8770	9180	8950	10	2700	100	6320	10	1	9603800	874	15.45	1.09	12	0.16	589.00	8312.00	13800	20230214	-34.06	7150	20231010	27.27	9920	-8.27	20240131	7680	18.49	20240117	13280	-31.48	20230221	7150	27.27	20231010	2.07	N	348030	100	9 억		46747	N	N	0	N	00	N
64	20240220	101017	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9150	120	2	1.33	74699860	8214	45.54	8990	9160	8950	11730	6330	9030	9094.21	0.49	0	-468	9230	9130	9000	8900	8770	9180	8950	10	2700	100	6320	10	1	9603800	879	15.53	1.10	12	0.09	589.00	8312.00	13800	20230214	-33.70	7150	20231010	27.97	9920	-7.76	20240131	7680	19.14	20240117	13280	-31.10	20230221	7150	27.97	20231010	2.07	N	348030	100	9 억		46747	N	N	0	N	00	N
65	20240220	091036	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9040	10	2	0.11	6321840	701	3.89	8990	9080	8990	11730	6330	9030	9018.32	0.49	0	-85	9230	9130	9000	8900	8770	9180	8950	10	2700	100	6320	10	1	9603800	868	15.35	1.09	12	0.01	589.00	8312.00	13800	20230214	-34.49	7150	20231010	26.43	9920	-8.87	20240131	7680	17.71	20240117	13280	-31.93	20230221	7150	26.43	20231010	2.07	N	348030	100	9 억		46747	N	N	0	N	00	N
66	20240219	161031	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9030	40	2	0.44	161947020	18031	85.31	8870	9100	8870	11680	6300	8990	8981.57	0.45	0	3479	9323	9156	9023	8856	8723	9240	8940	10	2690	100	6290	10	1	9603800	867	15.33	1.09	12	0.19	589.00	8312.00	13800	20230214	-34.57	7150	20231010	26.29	9920	-8.97	20240131	7680	17.58	20240117	13280	-32.00	20230221	7150	26.29	20231010	2.07	N	348030	100	9 억		43268	N	N	0	N	00	N
67	20240219	151034	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9040	50	2	0.56	157503540	17539	82.98	8870	9100	8870	11680	6300	8990	8980.19	0.45	0	3346	9323	9156	9023	8856	8723	9240	8940	10	2690	100	6290	10	1	9603800	868	15.35	1.09	12	0.18	589.00	8312.00	13800	20230214	-34.49	7150	20231010	26.43	9920	-8.87	20240131	7680	17.71	20240117	13280	-31.93	20230221	7150	26.43	20231010	2.07	N	348030	100	9 억		43268	N	N	0	N	00	N
68	20240219	141034	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8990	0	3	0.00	135057820	15048	71.19	8870	9100	8870	11680	6300	8990	8975.13	0.45	0	2815	9323	9156	9023	8856	8723	9240	8940	10	2690	100	6290	10	1	9603800	863	15.26	1.08	12	0.16	589.00	8312.00	13800	20230214	-34.86	7150	20231010	25.73	9920	-9.38	20240131	7680	17.06	20240117	13280	-32.30	20230221	7150	25.73	20231010	2.07	N	348030	100	9 억		43268	N	N	0	N	00	N
69	20240219	131031	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9000	10	2	0.11	129714720	14452	68.37	8870	9100	8870	11680	6300	8990	8975.55	0.45	0	2819	9323	9156	9023	8856	8723	9240	8940	10	2690	100	6290	10	1	9603800	864	15.28	1.08	12	0.15	589.00	8312.00	13800	20230214	-34.78	7150	20231010	25.87	9920	-9.27	20240131	7680	17.19	20240117	13280	-32.23	20230221	7150	25.87	20231010	2.07	N	348030	100	9 억		43268	N	N	0	N	00	N
70	20240219	121031	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9030	40	2	0.44	123226390	13731	64.96	8870	9100	8870	11680	6300	8990	8974.32	0.45	0	3028	9323	9156	9023	8856	8723	9240	8940	10	2690	100	6290	10	1	9603800	867	15.33	1.09	12	0.14	589.00	8312.00	13800	20230214	-34.57	7150	20231010	26.29	9920	-8.97	20240131	7680	17.58	20240117	13280	-32.00	20230221	7150	26.29	20231010	2.07	N	348030	100	9 억		43268	N	N	0	N	00	N
71	20240219	111027	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8950	-40	5	-0.44	94934830	10585	50.08	8870	9100	8870	11680	6300	8990	8968.81	0.45	0	2300	9323	9156	9023	8856	8723	9240	8940	10	2690	100	6290	10	1	9603800	860	15.20	1.08	12	0.11	589.00	8312.00	13800	20230214	-35.14	7150	20231010	25.17	9920	-9.78	20240131	7680	16.54	20240117	13280	-32.61	20230221	7150	25.17	20231010	2.07	N	348030	100	9 억		43268	N	N	0	N	00	N
72	20240219	101023	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8990	0	3	0.00	70173180	7821	37.00	8870	9100	8870	11680	6300	8990	8972.41	0.45	0	574	9323	9156	9023	8856	8723	9240	8940	10	2690	100	6290	10	1	9603800	863	15.26	1.08	12	0.08	589.00	8312.00	13800	20230214	-34.86	7150	20231010	25.73	9920	-9.38	20240131	7680	17.06	20240117	13280	-32.30	20230221	7150	25.73	20231010	2.07	N	348030	100	9 억		43268	N	N	0	N	00	N
73	20240219	091025	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8900	-90	5	-1.00	13614450	1521	7.20	8870	9000	8870	11680	6300	8990	8950.99	0.45	0	413	9323	9156	9023	8856	8723	9240	8940	10	2690	100	6290	10	1	9603800	855	15.11	1.07	12	0.02	589.00	8312.00	13800	20230214	-35.51	7150	20231010	24.48	9920	-10.28	20240131	7680	15.89	20240117	13280	-32.98	20230221	7150	24.48	20231010	2.07	N	348030	100	9 억		43268	N	N	0	N	00	N
74	20240216	161015	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8990	0	3	0.00	190399750	21137	47.86	8930	9190	8890	11680	6300	8990	9007.91	0.46	0	-1078	9350	9170	9030	8850	8710	9100	8780	10	2690	100	6290	10	1	9603800	863	15.26	1.08	12	0.22	589.00	8312.00	13800	20230214	-34.86	7150	20231010	25.73	9920	-9.38	20240131	7680	17.06	20240117	13500	-33.41	20230216	7150	25.73	20231010	2.03	N	348030	100	9 억		44344	N	N	0	N	00	N
75	20240216	151025	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8920	-70	5	-0.78	189018170	20983	47.51	8930	9190	8890	11680	6300	8990	9008.16	0.46	0	-1081	9350	9170	9030	8850	8710	9100	8780	10	2690	100	6290	10	1	9603800	857	15.14	1.07	12	0.22	589.00	8312.00	13800	20230214	-35.36	7150	20231010	24.76	9920	-10.08	20240131	7680	16.15	20240117	13500	-33.93	20230216	7150	24.76	20231010	2.03	N	348030	100	9 억		44344	N	N	0	N	00	N
76	20240216	141028	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8940	-50	5	-0.56	151894030	16834	38.12	8930	9190	8890	11680	6300	8990	9023.05	0.46	0	-3183	9350	9170	9030	8850	8710	9100	8780	10	2690	100	6290	10	1	9603800	859	15.18	1.08	12	0.18	589.00	8312.00	13800	20230214	-35.22	7150	20231010	25.03	9920	-9.88	20240131	7680	16.41	20240117	13500	-33.78	20230216	7150	25.03	20231010	2.03	N	348030	100	9 억		44344	N	N	0	N	00	N
77	20240216	131023	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8970	-20	5	-0.22	141240400	15645	35.43	8930	9190	8890	11680	6300	8990	9027.83	0.46	0	-3569	9350	9170	9030	8850	8710	9100	8780	10	2690	100	6290	10	1	9603800	861	15.23	1.08	12	0.16	589.00	8312.00	13800	20230214	-35.00	7150	20231010	25.45	9920	-9.58	20240131	7680	16.80	20240117	13500	-33.56	20230216	7150	25.45	20231010	2.03	N	348030	100	9 억		44344	N	N	0	N	00	N
78	20240216	121026	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8990	0	3	0.00	138074460	15291	34.62	8930	9190	8890	11680	6300	8990	9029.79	0.46	0	-3606	9350	9170	9030	8850	8710	9100	8780	10	2690	100	6290	10	1	9603800	863	15.26	1.08	12	0.16	589.00	8312.00	13800	20230214	-34.86	7150	20231010	25.73	9920	-9.38	20240131	7680	17.06	20240117	13500	-33.41	20230216	7150	25.73	20231010	2.03	N	348030	100	9 억		44344	N	N	0	N	00	N
79	20240216	111032	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9050	60	2	0.67	102013020	11269	25.52	8930	9190	8930	11680	6300	8990	9052.54	0.46	0	-2894	9350	9170	9030	8850	8710	9100	8780	10	2690	100	6290	10	1	9603800	869	15.37	1.09	12	0.12	589.00	8312.00	13800	20230214	-34.42	7150	20231010	26.57	9920	-8.77	20240131	7680	17.84	20240117	13500	-32.96	20230216	7150	26.57	20231010	2.03	N	348030	100	9 억		44344	N	N	0	N	00	N
80	20240216	091019	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9100	110	2	1.22	23070140	2539	5.75	8930	9190	8930	11680	6300	8990	9086.31	0.46	0	-1246	9350	9170	9030	8850	8710	9100	8780	10	2690	100	6290	10	1	9603800	874	15.45	1.09	12	0.03	589.00	8312.00	13800	20230214	-34.06	7150	20231010	27.27	9920	-8.27	20240131	7680	18.49	20240117	13500	-32.59	20230216	7150	27.27	20231010	2.03	N	348030	100	9 억		44344	N	N	0	N	00	N
81	20240215	161014	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8990	-10	5	-0.11	395395840	43738	106.40	9010	9210	8890	11700	6300	9000	9040.11	0.48	0	-2260	9220	9110	8890	8780	8560	9165	8835	10	2700	100	6300	10	1	9603800	863	15.26	1.08	12	0.46	589.00	8312.00	13940	20230209	-35.51	7150	20231010	25.73	9920	-9.38	20240131	7680	17.06	20240117	13500	-33.41	20230216	7150	25.73	20231010	2.07	N	348030	100	9 억		46012	N	N	0	N	00	N
82	20240215	151021	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8970	-30	5	-0.33	385843980	42674	103.81	9010	9210	8890	11700	6300	9000	9041.66	0.48	0	-2289	9220	9110	8890	8780	8560	9165	8835	10	2700	100	6300	10	1	9603800	861	15.23	1.08	12	0.44	589.00	8312.00	13940	20230209	-35.65	7150	20231010	25.45	9920	-9.58	20240131	7680	16.80	20240117	13500	-33.56	20230216	7150	25.45	20231010	2.07	N	348030	100	9 억		46012	N	N	0	N	00	N
83	20240215	141015	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9050	50	2	0.56	335240780	37063	90.16	9010	9210	8890	11700	6300	9000	9045.16	0.48	0	-596	9220	9110	8890	8780	8560	9165	8835	10	2700	100	6300	10	1	9603800	869	15.37	1.09	12	0.39	589.00	8312.00	13940	20230209	-35.08	7150	20231010	26.57	9920	-8.77	20240131	7680	17.84	20240117	13500	-32.96	20230216	7150	26.57	20231010	2.07	N	348030	100	9 억		46012	N	N	0	N	00	N
84	20240215	130945	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9040	40	2	0.44	299112130	33053	80.40	9010	9210	8890	11700	6300	9000	9049.47	0.48	0	-306	9220	9110	8890	8780	8560	9165	8835	10	2700	100	6300	10	1	9603800	868	15.35	1.09	12	0.34	589.00	8312.00	13940	20230209	-35.15	7150	20231010	26.43	9920	-8.87	20240131	7680	17.71	20240117	13500	-33.04	20230216	7150	26.43	20231010	2.07	N	348030	100	9 억		46012	N	N	0	N	00	N
85	20240215	121015	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9170	170	2	1.89	252629010	27941	67.97	9010	9210	8890	11700	6300	9000	9041.52	0.48	0	312	9220	9110	8890	8780	8560	9165	8835	10	2700	100	6300	10	1	9603800	881	15.57	1.10	12	0.29	589.00	8312.00	13940	20230209	-34.22	7150	20231010	28.25	9920	-7.56	20240131	7680	19.40	20240117	13500	-32.07	20230216	7150	28.25	20231010	2.07	N	348030	100	9 억		46012	N	N	0	N	00	N
86	20240215	111007	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9040	40	2	0.44	195386340	21671	52.72	9010	9130	8890	11700	6300	9000	9016.03	0.48	0	1287	9220	9110	8890	8780	8560	9165	8835	10	2700	100	6300	10	1	9603800	868	15.35	1.09	12	0.23	589.00	8312.00	13940	20230209	-35.15	7150	20231010	26.43	9920	-8.87	20240131	7680	17.71	20240117	13500	-33.04	20230216	7150	26.43	20231010	2.07	N	348030	100	9 억		46012	N	N	0	N	00	N
87	20240215	091011	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9030	30	2	0.33	82977830	9240	22.48	9010	9130	8890	11700	6300	9000	8980.28	0.48	0	-321	9220	9110	8890	8780	8560	9165	8835	10	2700	100	6300	10	1	9603800	867	15.33	1.09	12	0.10	589.00	8312.00	13940	20230209	-35.22	7150	20231010	26.29	9920	-8.97	20240131	7680	17.58	20240117	13500	-33.11	20230216	7150	26.29	20231010	2.07	N	348030	100	9 억		46012	N	N	0	N	00	N
88	20240214	161003	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	9000	150	2	1.69	355913770	40081	59.35	8720	9000	8670	11500	6200	8850	8879.84	0.48	0	8	9410	9130	8790	8510	8170	9270	8650	10	2650	100	6190	10	1	9603800	864	15.28	1.08	12	0.42	589.00	8312.00	13950	20230208	-35.48	7150	20231010	25.87	9920	-9.27	20240131	7680	17.19	20240117	13800	-34.78	20230214	7150	25.87	20231010	2.05	N	348030	100	9 억		45982	N	N	0	N	00	N
89	20240214	151005	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8920	70	2	0.79	320180080	36091	53.44	8720	9000	8670	11500	6200	8850	8871.47	0.48	0	266	9410	9130	8790	8510	8170	9270	8650	10	2650	100	6190	10	1	9603800	857	15.14	1.07	12	0.38	589.00	8312.00	13950	20230208	-36.06	7150	20231010	24.76	9920	-10.08	20240131	7680	16.15	20240117	13800	-35.36	20230214	7150	24.76	20231010	2.05	N	348030	100	9 억		45982	N	N	0	N	00	N
90	20240214	141002	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8990	140	2	1.58	279061560	31484	46.62	8720	8990	8670	11500	6200	8850	8863.60	0.48	0	991	9410	9130	8790	8510	8170	9270	8650	10	2650	100	6190	10	1	9603800	863	15.26	1.08	12	0.33	589.00	8312.00	13950	20230208	-35.56	7150	20231010	25.73	9920	-9.38	20240131	7680	17.06	20240117	13800	-34.86	20230214	7150	25.73	20231010	2.05	N	348030	100	9 억		45982	N	N	0	N	00	N
91	20240214	131004	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8860	10	2	0.11	229569700	25944	38.42	8720	8980	8670	11500	6200	8850	8848.66	0.48	0	646	9410	9130	8790	8510	8170	9270	8650	10	2650	100	6190	10	1	9603800	851	15.04	1.07	12	0.27	589.00	8312.00	13950	20230208	-36.49	7150	20231010	23.92	9920	-10.69	20240131	7680	15.36	20240117	13800	-35.80	20230214	7150	23.92	20231010	2.05	N	348030	100	9 억		45982	N	N	0	N	00	N
92	20240214	120955	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8850	0	3	0.00	214652780	24262	35.93	8720	8980	8670	11500	6200	8850	8847.28	0.48	0	625	9410	9130	8790	8510	8170	9270	8650	10	2650	100	6190	10	1	9603800	850	15.03	1.06	12	0.25	589.00	8312.00	13950	20230208	-36.56	7150	20231010	23.78	9920	-10.79	20240131	7680	15.23	20240117	13800	-35.87	20230214	7150	23.78	20231010	2.05	N	348030	100	9 억		45982	N	N	0	N	00	N
93	20240214	111002	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8880	30	2	0.34	203657880	23020	34.09	8720	8980	8670	11500	6200	8850	8847.00	0.48	0	626	9410	9130	8790	8510	8170	9270	8650	10	2650	100	6190	10	1	9603800	853	15.08	1.07	12	0.24	589.00	8312.00	13950	20230208	-36.34	7150	20231010	24.20	9920	-10.48	20240131	7680	15.62	20240117	13800	-35.65	20230214	7150	24.20	20231010	2.05	N	348030	100	9 억		45982	N	N	0	N	00	N
94	20240214	090954	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8750	-100	5	-1.13	36064700	4136	6.12	8720	8770	8670	11500	6200	8850	8719.64	0.48	0	722	9410	9130	8790	8510	8170	9270	8650	10	2650	100	6190	10	1	9603800	840	14.86	1.05	12	0.04	589.00	8312.00	13950	20230208	-37.28	7150	20231010	22.38	9920	-11.79	20240131	7680	13.93	20240117	13800	-36.59	20230214	7150	22.38	20231010	2.05	N	348030	100	9 억		45982	N	N	0	N	00	N
95	20240213	160951	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8850	350	2	4.12	586341560	66514	132.41	8450	9070	8450	11050	5950	8500	8815.41	0.46	0	1172	8926	8712	8576	8362	8226	8645	8295	10	2550	100	5950	10	1	9603800	850	15.03	1.06	12	0.69	589.00	8312.00	13950	20230208	-36.56	7150	20231010	23.78	9920	-10.79	20240131	7680	15.23	20240117	13800	-35.87	20230214	7150	23.78	20231010	2.06	N	348030	100	9 억		44387	N	N	0	N	00	N
96	20240213	150951	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8760	260	2	3.06	571903300	64874	129.15	8450	9070	8450	11050	5950	8500	8815.75	0.46	0	1250	8926	8712	8576	8362	8226	8645	8295	10	2550	100	5950	10	1	9603800	841	14.87	1.05	12	0.68	589.00	8312.00	13950	20230208	-37.20	7150	20231010	22.52	9920	-11.69	20240131	7680	14.06	20240117	13800	-36.52	20230214	7150	22.52	20231010	2.06	N	348030	100	9 억		44387	N	N	0	N	00	N
97	20240213	141000	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8790	290	2	3.41	553250330	62753	124.92	8450	9070	8450	11050	5950	8500	8816.47	0.46	0	1273	8926	8712	8576	8362	8226	8645	8295	10	2550	100	5950	10	1	9603800	844	14.92	1.06	12	0.65	589.00	8312.00	13950	20230208	-36.99	7150	20231010	22.94	9920	-11.39	20240131	7680	14.45	20240117	13800	-36.30	20230214	7150	22.94	20231010	2.06	N	348030	100	9 억		44387	N	N	0	N	00	N
98	20240213	130947	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8820	320	2	3.76	543959870	61697	122.82	8450	9070	8450	11050	5950	8500	8816.79	0.46	0	876	8926	8712	8576	8362	8226	8645	8295	10	2550	100	5950	10	1	9603800	847	14.97	1.06	12	0.64	589.00	8312.00	13950	20230208	-36.77	7150	20231010	23.36	9920	-11.09	20240131	7680	14.84	20240117	13800	-36.09	20230214	7150	23.36	20231010	2.06	N	348030	100	9 억		44387	N	N	0	N	00	N
99	20240213	120957	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8820	320	2	3.76	515815530	58533	116.52	8450	9070	8450	11050	5950	8500	8812.55	0.46	0	299	8926	8712	8576	8362	8226	8645	8295	10	2550	100	5950	10	1	9603800	847	14.97	1.06	12	0.61	589.00	8312.00	13950	20230208	-36.77	7150	20231010	23.36	9920	-11.09	20240131	7680	14.84	20240117	13800	-36.09	20230214	7150	23.36	20231010	2.06	N	348030	100	9 억		44387	N	N	0	N	00	N
100	20240213	111022	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8940	440	2	5.18	431261520	48956	97.46	8450	9070	8450	11050	5950	8500	8809.36	0.46	0	-2443	8926	8712	8576	8362	8226	8645	8295	10	2550	100	5950	10	1	9603800	859	15.18	1.08	12	0.51	589.00	8312.00	13950	20230208	-35.91	7150	20231010	25.03	9920	-9.88	20240131	7680	16.41	20240117	13800	-35.22	20230214	7150	25.03	20231010	2.06	N	348030	100	9 억		44387	N	N	0	N	00	N
101	20240213	100844	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8570	70	2	0.82	58996960	6897	13.73	8450	8680	8450	11050	5950	8500	8554.25	0.46	0	672	8926	8712	8576	8362	8226	8645	8295	10	2550	100	5950	10	1	9603800	823	14.55	1.03	12	0.07	589.00	8312.00	13950	20230208	-38.57	7150	20231010	19.86	9920	-13.61	20240131	7680	11.59	20240117	13800	-37.90	20230214	7150	19.86	20231010	2.06	N	348030	100	9 억		44387	N	N	0	N	00	N