KissMeData/207760/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	160915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2565	-55	5	-2.10	2956694795	1165216	50.73	2590	2595	2485	3405	1835	2620	2537.40	0.61	0	-41645	2786	2702	2616	2532	2446	2745	2575	80	785	100	1620	5	1	80334869	2061	61.07	2.81	12	1.45	42.00	912.00	3350	20230228	-23.43	1500	20231020	71.00	3190	-19.59	20240220	1845	39.02	20240102	3310	-22.51	20230414	1500	71.00	20231020	6.05	N	207760	100	80 억		487141	N	N	26	N	00	N
3	20240229	150918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2550	-70	5	-2.67	2711231415	1069015	46.54	2590	2595	2485	3405	1835	2620	2536.19	0.61	0	-82857	2786	2702	2616	2532	2446	2745	2575	80	785	100	1620	5	1	80334869	2049	60.71	2.80	12	1.33	42.00	912.00	3350	20230228	-23.88	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3310	-22.96	20230414	1500	70.00	20231020	6.05	N	207760	100	80 억		487141	N	N	0	N	00	N
4	20240229	140920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2550	-70	5	-2.67	2451860115	966797	42.09	2590	2595	2485	3405	1835	2620	2536.06	0.61	0	-115187	2786	2702	2616	2532	2446	2745	2575	80	785	100	1620	5	1	80334869	2049	60.71	2.80	12	1.20	42.00	912.00	3350	20230228	-23.88	1500	20231020	70.00	3190	-20.06	20240220	1845	38.21	20240102	3310	-22.96	20230414	1500	70.00	20231020	6.05	N	207760	100	80 억		487141	N	N	0	N	00	N
5	20240229	130916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2545	-75	5	-2.86	2249985815	887256	38.63	2590	2595	2485	3405	1835	2620	2535.89	0.61	0	-109966	2786	2702	2616	2532	2446	2745	2575	80	785	100	1620	5	1	80334869	2045	60.60	2.79	12	1.10	42.00	912.00	3350	20230228	-24.03	1500	20231020	69.67	3190	-20.22	20240220	1845	37.94	20240102	3310	-23.11	20230414	1500	69.67	20231020	6.05	N	207760	100	80 억		487141	N	N	0	N	00	N
6	20240229	120917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2560	-60	5	-2.29	2032886195	801944	34.92	2590	2595	2485	3405	1835	2620	2534.94	0.61	0	-94044	2786	2702	2616	2532	2446	2745	2575	80	785	100	1620	5	1	80334869	2057	60.95	2.81	12	1.00	42.00	912.00	3350	20230228	-23.58	1500	20231020	70.67	3190	-19.75	20240220	1845	38.75	20240102	3310	-22.66	20230414	1500	70.67	20231020	6.05	N	207760	100	80 억		487141	N	N	0	N	00	N
7	20240229	110919	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2580	-40	5	-1.53	1851336040	731061	31.83	2590	2595	2485	3405	1835	2620	2532.39	0.61	0	-88016	2786	2702	2616	2532	2446	2745	2575	80	785	100	1620	5	1	80334869	2073	61.43	2.83	12	0.91	42.00	912.00	3350	20230228	-22.99	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3310	-22.05	20230414	1500	72.00	20231020	6.05	N	207760	100	80 억		487141	N	N	0	N	00	N
8	20240229	100920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2535	-85	5	-3.24	1528894075	604724	26.33	2590	2595	2485	3405	1835	2620	2528.25	0.61	0	-82961	2786	2702	2616	2532	2446	2745	2575	80	785	100	1620	5	1	80334869	2036	60.36	2.78	12	0.75	42.00	912.00	3350	20230228	-24.33	1500	20231020	69.00	3190	-20.53	20240220	1845	37.40	20240102	3310	-23.41	20230414	1500	69.00	20231020	6.05	N	207760	100	80 억		487141	N	N	0	N	00	N
9	20240229	090918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2500	-120	5	-4.58	915427440	361826	15.75	2590	2595	2485	3405	1835	2620	2530.01	0.61	0	-27833	2786	2702	2616	2532	2446	2745	2575	80	785	100	1620	5	1	80334869	2008	59.52	2.74	12	0.45	42.00	912.00	3350	20230228	-25.37	1500	20231020	66.67	3190	-21.63	20240220	1845	35.50	20240102	3310	-24.47	20230414	1500	66.67	20231020	6.05	N	207760	100	80 억		487141	N	N	0	N	00	N
10	20240228	160825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2620	-10	5	-0.38	5862587815	2253679	102.97	2590	2700	2530	3415	1845	2630	2601.31	0.84	0	-138696	2760	2695	2595	2530	2430	2727	2562	75	785	100	1630	5	1	74774372	1959	62.38	2.87	12	3.01	42.00	912.00	3350	20230228	-21.79	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3350	-21.79	20230228	1500	74.67	20231020	5.98	N	207760	100	74 억		626001	N	N	0	N	00	N
11	20240228	150825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2640	10	2	0.38	5545921290	2133288	97.47	2590	2700	2530	3415	1845	2630	2599.71	0.84	0	-144700	2760	2695	2595	2530	2430	2727	2562	75	785	100	1630	5	1	74774372	1974	62.86	2.89	12	2.85	42.00	912.00	3350	20230228	-21.19	1500	20231020	76.00	3190	-17.24	20240220	1845	43.09	20240102	3350	-21.19	20230228	1500	76.00	20231020	5.98	N	207760	100	74 억		626001	N	N	0	N	00	N
12	20240228	140917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2580	-50	5	-1.90	3947556170	1527981	69.81	2590	2655	2530	3415	1845	2630	2583.51	0.84	0	-183267	2760	2695	2595	2530	2430	2727	2562	75	785	100	1630	5	1	74774372	1929	61.43	2.83	12	2.04	42.00	912.00	3350	20230228	-22.99	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3350	-22.99	20230228	1500	72.00	20231020	5.98	N	207760	100	74 억		626001	N	N	0	N	00	N
13	20240228	130917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2540	-90	5	-3.42	3541302500	1369379	62.57	2590	2655	2530	3415	1845	2630	2586.06	0.84	0	-227012	2760	2695	2595	2530	2430	2727	2562	75	785	100	1630	5	1	74774372	1899	60.48	2.79	12	1.83	42.00	912.00	3350	20230228	-24.18	1500	20231020	69.33	3190	-20.38	20240220	1845	37.67	20240102	3350	-24.18	20230228	1500	69.33	20231020	5.98	N	207760	100	74 억		626001	N	N	0	N	00	N
14	20240228	120920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2555	-75	5	-2.85	3234967265	1248936	57.06	2590	2655	2530	3415	1845	2630	2590.18	0.84	0	-224236	2760	2695	2595	2530	2430	2727	2562	75	785	100	1630	5	1	74774372	1910	60.83	2.80	12	1.67	42.00	912.00	3350	20230228	-23.73	1500	20231020	70.33	3190	-19.91	20240220	1845	38.48	20240102	3350	-23.73	20230228	1500	70.33	20231020	5.98	N	207760	100	74 억		626001	N	N	0	N	00	N
15	20240228	110843	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2575	-55	5	-2.09	2388446590	918454	41.96	2590	2655	2550	3415	1845	2630	2600.51	0.84	0	-181208	2760	2695	2595	2530	2430	2727	2562	75	785	100	1630	5	1	74774372	1925	61.31	2.82	12	1.23	42.00	912.00	3350	20230228	-23.13	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3350	-23.13	20230228	1500	71.67	20231020	5.98	N	207760	100	74 억		626001	N	N	0	N	00	N
16	20240228	100915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2615	-15	5	-0.57	1648272230	633265	28.93	2590	2655	2550	3415	1845	2630	2602.82	0.84	0	-68171	2760	2695	2595	2530	2430	2727	2562	75	785	100	1630	5	1	74774372	1955	62.26	2.87	12	0.85	42.00	912.00	3350	20230228	-21.94	1500	20231020	74.33	3190	-18.03	20240220	1845	41.73	20240102	3350	-21.94	20230228	1500	74.33	20231020	5.98	N	207760	100	74 억		626001	N	N	0	N	00	N
17	20240228	090920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2620	-10	5	-0.38	306746560	117547	5.37	2590	2645	2590	3415	1845	2630	2609.56	0.84	0	23502	2760	2695	2595	2530	2430	2727	2562	75	785	100	1630	5	1	74774372	1959	62.38	2.87	12	0.16	42.00	912.00	3350	20230228	-21.79	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3350	-21.79	20230228	1500	74.67	20231020	5.98	N	207760	100	74 억		626001	N	N	0	N	00	N
18	20240227	160917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2630	50	2	1.94	5521013775	2146567	62.91	2545	2660	2495	3350	1810	2580	2571.94	0.74	0	70798	2803	2691	2633	2521	2463	2662	2492	75	770	100	1590	5	1	74774372	1967	62.62	2.88	12	2.87	42.00	912.00	3350	20230228	-21.49	1500	20231020	75.33	3190	-17.55	20240220	1845	42.55	20240102	3350	-21.49	20230228	1500	75.33	20231020	5.84	N	207760	100	74 억		550326	N	N	0	N	00	N
19	20240227	150917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2650	70	2	2.71	5109055685	1990111	58.33	2545	2660	2495	3350	1810	2580	2567.22	0.74	0	132592	2803	2691	2633	2521	2463	2662	2492	75	770	100	1590	5	1	74774372	1982	63.10	2.91	12	2.66	42.00	912.00	3350	20230228	-20.90	1500	20231020	76.67	3190	-16.93	20240220	1845	43.63	20240102	3350	-20.90	20230228	1500	76.67	20231020	5.84	N	207760	100	74 억		550326	N	N	0	N	00	N
20	20240227	140914	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2575	-5	5	-0.19	3878382860	1518113	44.49	2545	2620	2495	3350	1810	2580	2554.72	0.74	0	113235	2803	2691	2633	2521	2463	2662	2492	75	770	100	1590	5	1	74774372	1925	61.31	2.82	12	2.03	42.00	912.00	3350	20230228	-23.13	1500	20231020	71.67	3190	-19.28	20240220	1845	39.57	20240102	3350	-23.13	20230228	1500	71.67	20231020	5.84	N	207760	100	74 억		550326	N	N	0	N	00	N
21	20240227	130836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2585	5	2	0.19	3491261700	1367926	40.09	2545	2620	2495	3350	1810	2580	2552.21	0.74	0	58816	2803	2691	2633	2521	2463	2662	2492	75	770	100	1590	5	1	74774372	1933	61.55	2.83	12	1.83	42.00	912.00	3350	20230228	-22.84	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3350	-22.84	20230228	1500	72.33	20231020	5.84	N	207760	100	74 억		550326	N	N	0	N	00	N
22	20240227	120918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2560	-20	5	-0.78	3165696480	1241349	36.38	2545	2620	2495	3350	1810	2580	2550.18	0.74	0	48358	2803	2691	2633	2521	2463	2662	2492	75	770	100	1590	5	1	74774372	1914	60.95	2.81	12	1.66	42.00	912.00	3350	20230228	-23.58	1500	20231020	70.67	3190	-19.75	20240220	1845	38.75	20240102	3350	-23.58	20230228	1500	70.67	20231020	5.84	N	207760	100	74 억		550326	N	N	0	N	00	N
23	20240227	110917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2595	15	2	0.58	2643305550	1039005	30.45	2545	2615	2495	3350	1810	2580	2544.04	0.74	0	72366	2803	2691	2633	2521	2463	2662	2492	75	770	100	1590	5	1	74774372	1940	61.79	2.85	12	1.39	42.00	912.00	3350	20230228	-22.54	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3350	-22.54	20230228	1500	73.00	20231020	5.84	N	207760	100	74 억		550326	N	N	0	N	00	N
24	20240227	100912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2590	10	2	0.39	1963146720	775951	22.74	2545	2615	2495	3350	1810	2580	2529.92	0.74	0	132381	2803	2691	2633	2521	2463	2662	2492	75	770	100	1590	5	1	74774372	1937	61.67	2.84	12	1.04	42.00	912.00	3350	20230228	-22.69	1500	20231020	72.67	3190	-18.81	20240220	1845	40.38	20240102	3350	-22.69	20230228	1500	72.67	20231020	5.84	N	207760	100	74 억		550326	N	N	0	N	00	N
25	20240227	090917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2520	-60	5	-2.33	491032950	194035	5.69	2545	2565	2515	3350	1810	2580	2530.38	0.74	0	31703	2803	2691	2633	2521	2463	2662	2492	75	770	100	1590	5	1	74774372	1884	60.00	2.76	12	0.26	42.00	912.00	3350	20230228	-24.78	1500	20231020	68.00	3190	-21.00	20240220	1845	36.59	20240102	3350	-24.78	20230228	1500	68.00	20231020	5.84	N	207760	100	74 억		550326	N	N	0	N	00	N
26	20240226	160912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2580	-35	5	-1.34	8926843655	3361169	109.29	2645	2745	2575	3395	1835	2615	2655.94	1.24	0	-472170	2735	2675	2620	2560	2505	2647	2532	75	780	100	1620	5	1	74774372	1929	61.43	2.83	12	4.50	42.00	912.00	3350	20230228	-22.99	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3350	-22.99	20230228	1500	72.00	20231020	5.95	N	207760	100	74 억		925557	N	N	225	N	00	N
27	20240226	150907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2600	-15	5	-0.57	8664207050	3259632	105.99	2645	2745	2575	3395	1835	2615	2658.04	1.24	0	-516071	2735	2675	2620	2560	2505	2647	2532	75	780	100	1620	5	1	74774372	1944	61.90	2.85	12	4.36	42.00	912.00	3350	20230228	-22.39	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3350	-22.39	20230228	1500	73.33	20231020	5.95	N	207760	100	74 억		925557	N	N	225	N	00	N
28	20240226	140911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2605	-10	5	-0.38	8005332315	3005523	97.73	2645	2745	2600	3395	1835	2615	2663.55	1.24	0	-554260	2735	2675	2620	2560	2505	2647	2532	75	780	100	1620	5	1	74774372	1948	62.02	2.86	12	4.02	42.00	912.00	3350	20230228	-22.24	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3350	-22.24	20230228	1500	73.67	20231020	5.95	N	207760	100	74 억		925557	N	N	225	N	00	N
29	20240226	130905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2630	15	2	0.57	7554683865	2832922	92.12	2645	2745	2600	3395	1835	2615	2666.76	1.24	0	-506588	2735	2675	2620	2560	2505	2647	2532	75	780	100	1620	5	1	74774372	1967	62.62	2.88	12	3.79	42.00	912.00	3350	20230228	-21.49	1500	20231020	75.33	3190	-17.55	20240220	1845	42.55	20240102	3350	-21.49	20230228	1500	75.33	20231020	5.95	N	207760	100	74 억		925557	N	N	225	N	00	N
30	20240226	120903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2625	10	2	0.38	7251515055	2717311	88.36	2645	2745	2600	3395	1835	2615	2668.65	1.24	0	-477179	2735	2675	2620	2560	2505	2647	2532	75	780	100	1620	5	1	74774372	1963	62.50	2.88	12	3.63	42.00	912.00	3350	20230228	-21.64	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3350	-21.64	20230228	1500	75.00	20231020	5.95	N	207760	100	74 억		925557	N	N	225	N	00	N
31	20240226	110904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2620	5	2	0.19	6596874045	2468708	80.27	2645	2745	2615	3395	1835	2615	2672.22	1.24	0	-446944	2735	2675	2620	2560	2505	2647	2532	75	780	100	1620	5	1	74774372	1959	62.38	2.87	12	3.30	42.00	912.00	3350	20230228	-21.79	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3350	-21.79	20230228	1500	74.67	20231020	5.95	N	207760	100	74 억		925557	N	N	225	N	00	N
32	20240226	100901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2625	10	2	0.38	5515863160	2059825	66.98	2645	2745	2615	3395	1835	2615	2677.86	1.24	0	-342779	2735	2675	2620	2560	2505	2647	2532	75	780	100	1620	5	1	74774372	1963	62.50	2.88	12	2.75	42.00	912.00	3350	20230228	-21.64	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3350	-21.64	20230228	1500	75.00	20231020	5.95	N	207760	100	74 억		925557	N	N	225	N	00	N
33	20240226	090900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2700	85	2	3.25	2519075805	937390	30.48	2645	2745	2645	3395	1835	2615	2687.39	1.24	0	-166865	2735	2675	2620	2560	2505	2647	2532	75	780	100	1620	5	1	74774372	2019	64.29	2.96	12	1.25	42.00	912.00	3350	20230228	-19.40	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3350	-19.40	20230228	1500	80.00	20231020	5.95	N	207760	100	74 억		925557	N	N	225	N	00	N
34	20240223	160901	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2615	-90	5	-3.33	7408616395	2839678	68.82	2675	2680	2565	3515	1895	2705	2608.90	0.96	0	184100	2868	2786	2738	2656	2608	2762	2632	75	810	100	1670	5	1	74774372	1955	62.26	2.87	12	3.80	42.00	912.00	3350	20230228	-21.94	1500	20231020	74.33	3190	-18.03	20240220	1845	41.73	20240102	3350	-21.94	20230228	1500	74.33	20231020	5.43	N	207760	100	74 억		716056	N	N	225	N	00	N
35	20240223	150856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2600	-105	5	-3.88	7121908455	2729892	66.15	2675	2680	2565	3515	1895	2705	2608.81	0.96	0	178785	2868	2786	2738	2656	2608	2762	2632	75	810	100	1670	5	1	74774372	1944	61.90	2.85	12	3.65	42.00	912.00	3350	20230228	-22.39	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3350	-22.39	20230228	1500	73.33	20231020	5.43	N	207760	100	74 억		716056	N	N	92	N	00	N
36	20240223	140857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2610	-95	5	-3.51	6515636760	2497983	60.53	2675	2680	2565	3515	1895	2705	2608.31	0.96	0	187146	2868	2786	2738	2656	2608	2762	2632	75	810	100	1670	5	1	74774372	1952	62.14	2.86	12	3.34	42.00	912.00	3350	20230228	-22.09	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3350	-22.09	20230228	1500	74.00	20231020	5.43	N	207760	100	74 억		716056	N	N	92	N	00	N
37	20240223	130853	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2610	-95	5	-3.51	6084671570	2332935	56.53	2675	2680	2565	3515	1895	2705	2608.11	0.96	0	122395	2868	2786	2738	2656	2608	2762	2632	75	810	100	1670	5	1	74774372	1952	62.14	2.86	12	3.12	42.00	912.00	3350	20230228	-22.09	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3350	-22.09	20230228	1500	74.00	20231020	5.43	N	207760	100	74 억		716056	N	N	92	N	00	N
38	20240223	120856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2620	-85	5	-3.14	5757915725	2207682	53.50	2675	2680	2565	3515	1895	2705	2608.07	0.96	0	136696	2868	2786	2738	2656	2608	2762	2632	75	810	100	1670	5	1	74774372	1959	62.38	2.87	12	2.95	42.00	912.00	3350	20230228	-21.79	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3350	-21.79	20230228	1500	74.67	20231020	5.43	N	207760	100	74 억		716056	N	N	92	N	00	N
39	20240223	110846	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2605	-100	5	-3.70	4974510465	1908879	46.26	2675	2680	2565	3515	1895	2705	2605.92	0.96	0	65070	2868	2786	2738	2656	2608	2762	2632	75	810	100	1670	5	1	74774372	1948	62.02	2.86	12	2.55	42.00	912.00	3350	20230228	-22.24	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3350	-22.24	20230228	1500	73.67	20231020	5.43	N	207760	100	74 억		716056	N	N	92	N	00	N
40	20240223	100851	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2610	-95	5	-3.51	4159927650	1598259	38.73	2675	2680	2565	3515	1895	2705	2602.70	0.96	0	122862	2868	2786	2738	2656	2608	2762	2632	75	810	100	1670	5	1	74774372	1952	62.14	2.86	12	2.14	42.00	912.00	3350	20230228	-22.09	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3350	-22.09	20230228	1500	74.00	20231020	5.43	N	207760	100	74 억		716056	N	N	92	N	00	N
41	20240223	090854	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2600	-105	5	-3.88	1835478835	701023	16.99	2675	2680	2565	3515	1895	2705	2618.12	0.96	0	-74140	2868	2786	2738	2656	2608	2762	2632	75	810	100	1670	5	1	74774372	1944	61.90	2.85	12	0.94	42.00	912.00	3350	20230228	-22.39	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3350	-22.39	20230228	1500	73.33	20231020	5.43	N	207760	100	74 억		716056	N	N	92	N	00	N
42	20240222	160841	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2705	-130	5	-4.59	11123916445	4055518	35.65	2805	2820	2690	3685	1985	2835	2742.84	0.68	0	194330	3168	3001	2903	2736	2638	2952	2687	75	850	100	1750	5	1	74774372	2023	64.40	2.97	12	5.42	42.00	912.00	3415	20230216	-20.79	1500	20231020	80.33	3190	-15.20	20240220	1845	46.61	20240102	3350	-19.25	20230228	1500	80.33	20231020	5.27	N	207760	100	74 억		505264	N	N	92	N	00	N
43	20240222	150851	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2700	-135	5	-4.76	10604040510	3862934	33.95	2805	2820	2695	3685	1985	2835	2744.93	0.68	0	174946	3168	3001	2903	2736	2638	2952	2687	75	850	100	1750	5	1	74774372	2019	64.29	2.96	12	5.17	42.00	912.00	3415	20230216	-20.94	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3350	-19.40	20230228	1500	80.00	20231020	5.27	N	207760	100	74 억		505264	N	N	201	N	00	N
44	20240222	140848	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2710	-125	5	-4.41	9284138540	3374724	29.66	2805	2820	2700	3685	1985	2835	2750.93	0.68	0	175465	3168	3001	2903	2736	2638	2952	2687	75	850	100	1750	5	1	74774372	2026	64.52	2.97	12	4.51	42.00	912.00	3415	20230216	-20.64	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3350	-19.10	20230228	1500	80.67	20231020	5.27	N	207760	100	74 억		505264	N	N	201	N	00	N
45	20240222	130836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2725	-110	5	-3.88	8415300490	3054652	26.85	2805	2820	2705	3685	1985	2835	2754.75	0.68	0	219949	3168	3001	2903	2736	2638	2952	2687	75	850	100	1750	5	1	74774372	2038	64.88	2.99	12	4.09	42.00	912.00	3415	20230216	-20.20	1500	20231020	81.67	3190	-14.58	20240220	1845	47.70	20240102	3350	-18.66	20230228	1500	81.67	20231020	5.27	N	207760	100	74 억		505264	N	N	201	N	00	N
46	20240222	120846	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2730	-105	5	-3.70	7628950380	2766516	24.32	2805	2820	2705	3685	1985	2835	2757.43	0.68	0	176923	3168	3001	2903	2736	2638	2952	2687	75	850	100	1750	5	1	74774372	2041	65.00	2.99	12	3.70	42.00	912.00	3415	20230216	-20.06	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3350	-18.51	20230228	1500	82.00	20231020	5.27	N	207760	100	74 억		505264	N	N	201	N	00	N
47	20240222	110844	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2735	-100	5	-3.53	6656201470	2409289	21.18	2805	2820	2705	3685	1985	2835	2762.54	0.68	0	102227	3168	3001	2903	2736	2638	2952	2687	75	850	100	1750	5	1	74774372	2045	65.12	3.00	12	3.22	42.00	912.00	3415	20230216	-19.91	1500	20231020	82.33	3190	-14.26	20240220	1845	48.24	20240102	3350	-18.36	20230228	1500	82.33	20231020	5.27	N	207760	100	74 억		505264	N	N	201	N	00	N
48	20240222	100836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2755	-80	5	-2.82	4249933400	1532260	13.47	2805	2820	2745	3685	1985	2835	2773.39	0.68	0	88850	3168	3001	2903	2736	2638	2952	2687	75	850	100	1750	5	1	74774372	2060	65.60	3.02	12	2.05	42.00	912.00	3415	20230216	-19.33	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3350	-17.76	20230228	1500	83.67	20231020	5.27	N	207760	100	74 억		505264	N	N	201	N	00	N
49	20240222	090851	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2760	-75	5	-2.65	1501923905	539222	4.74	2805	2820	2755	3685	1985	2835	2784.79	0.68	0	-16791	3168	3001	2903	2736	2638	2952	2687	75	850	100	1750	5	1	74774372	2064	65.71	3.03	12	0.72	42.00	912.00	3415	20230216	-19.18	1500	20231020	84.00	3190	-13.48	20240220	1845	49.59	20240102	3350	-17.61	20230228	1500	84.00	20231020	5.27	N	207760	100	74 억		505264	N	N	201	N	00	N
50	20240221	160842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2835	-120	5	-4.06	33063695000	11258546	21.78	2960	3070	2805	3840	2070	2955	2937.04	0.33	0	291323	3458	3206	2938	2686	2418	3332	2812	75	885	100	1830	5	1	74774372	2120	67.50	3.11	12	15.06	42.00	912.00	3480	20230215	-18.53	1500	20231020	89.00	3190	-11.13	20240220	1845	53.66	20240102	3350	-15.37	20230228	1500	89.00	20231020	5.45	N	207760	100	74 억		243181	N	N	201	N	00	N
51	20240221	150835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2820	-135	5	-4.57	32050148055	10900318	21.09	2960	3070	2805	3840	2070	2955	2940.29	0.33	0	249520	3458	3206	2938	2686	2418	3332	2812	75	885	100	1830	5	1	74774372	2109	67.14	3.09	12	14.58	42.00	912.00	3480	20230215	-18.97	1500	20231020	88.00	3190	-11.60	20240220	1845	52.85	20240102	3350	-15.82	20230228	1500	88.00	20231020	5.45	N	207760	100	74 억		243181	N	N	5	N	00	N
52	20240221	140833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2855	-100	5	-3.38	30201627050	10246379	19.82	2960	3070	2830	3840	2070	2955	2947.54	0.33	0	146066	3458	3206	2938	2686	2418	3332	2812	75	885	100	1830	5	1	74774372	2135	67.98	3.13	12	13.70	42.00	912.00	3480	20230215	-17.96	1500	20231020	90.33	3190	-10.50	20240220	1845	54.74	20240102	3350	-14.78	20230228	1500	90.33	20231020	5.45	N	207760	100	74 억		243181	N	N	5	N	00	N
53	20240221	130834	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2850	-105	5	-3.55	28824270865	9763868	18.89	2960	3070	2830	3840	2070	2955	2952.14	0.33	0	71208	3458	3206	2938	2686	2418	3332	2812	75	885	100	1830	5	1	74774372	2131	67.86	3.12	12	13.06	42.00	912.00	3480	20230215	-18.10	1500	20231020	90.00	3190	-10.66	20240220	1845	54.47	20240102	3350	-14.93	20230228	1500	90.00	20231020	5.45	N	207760	100	74 억		243181	N	N	5	N	00	N
54	20240221	120836	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2915	-40	5	-1.35	26042082450	8792242	17.01	2960	3070	2870	3840	2070	2955	2961.94	0.33	0	-32832	3458	3206	2938	2686	2418	3332	2812	75	885	100	1830	5	1	74774372	2180	69.40	3.20	12	11.76	42.00	912.00	3480	20230215	-16.24	1500	20231020	94.33	3190	-8.62	20240220	1845	57.99	20240102	3350	-12.99	20230228	1500	94.33	20231020	5.45	N	207760	100	74 억		243181	N	N	5	N	00	N
55	20240221	110842	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2890	-65	5	-2.20	24566164750	8284616	16.03	2960	3070	2870	3840	2070	2955	2965.28	0.33	0	18783	3458	3206	2938	2686	2418	3332	2812	75	885	100	1830	5	1	74774372	2161	68.81	3.17	12	11.08	42.00	912.00	3480	20230215	-16.95	1500	20231020	92.67	3190	-9.40	20240220	1845	56.64	20240102	3350	-13.73	20230228	1500	92.67	20231020	5.45	N	207760	100	74 억		243181	N	N	5	N	00	N
56	20240221	100835	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2925	-30	5	-1.02	21596353180	7262318	14.05	2960	3070	2870	3840	2070	2955	2973.75	0.33	0	-91935	3458	3206	2938	2686	2418	3332	2812	75	885	100	1830	5	1	74774372	2187	69.64	3.21	12	9.71	42.00	912.00	3480	20230215	-15.95	1500	20231020	95.00	3190	-8.31	20240220	1845	58.54	20240102	3350	-12.69	20230228	1500	95.00	20231020	5.45	N	207760	100	74 억		243181	N	N	5	N	00	N
57	20240221	090833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2950	-5	5	-0.17	5408227530	1831617	3.54	2960	3015	2895	3840	2070	2955	2952.71	0.33	0	6176	3458	3206	2938	2686	2418	3332	2812	75	885	100	1830	5	1	74774372	2206	70.24	3.23	12	2.45	42.00	912.00	3480	20230215	-15.23	1500	20231020	96.67	3190	-7.52	20240220	1845	59.89	20240102	3350	-11.94	20230228	1500	96.67	20231020	5.45	N	207760	100	74 억		243181	N	N	5	N	00	N
58	20240220	160827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2955	295	2	11.09	151179133950	50964263	338.33	2765	3190	2670	3455	1865	2660	2966.40	0.49	0	-110758	2940	2800	2615	2475	2290	2870	2545	75	795	100	1640	5	1	74774372	2210	70.36	3.24	12	68.16	42.00	912.00	3480	20230215	-15.09	1500	20231020	97.00	3190	-7.37	20240220	1845	60.16	20240102	3350	-11.79	20230228	1500	97.00	20231020	5.40	N	207760	100	74 억		362660	N	N	5	N	00	N
59	20240220	150828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2975	315	2	11.84	147995621600	49892681	331.22	2765	3190	2670	3455	1865	2660	2966.29	0.49	0	-164344	2940	2800	2615	2475	2290	2870	2545	75	795	100	1640	5	1	74774372	2225	70.83	3.26	12	66.72	42.00	912.00	3480	20230215	-14.51	1500	20231020	98.33	3190	-6.74	20240220	1845	61.25	20240102	3350	-11.19	20230228	1500	98.33	20231020	5.40	N	207760	100	74 억		362660	N	N	0	N	00	N
60	20240220	140826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2915	255	2	9.59	139387772770	46980529	311.89	2765	3190	2670	3455	1865	2660	2966.94	0.49	0	-212743	2940	2800	2615	2475	2290	2870	2545	75	795	100	1640	5	1	74774372	2180	69.40	3.20	12	62.83	42.00	912.00	3480	20230215	-16.24	1500	20231020	94.33	3190	-8.62	20240220	1845	57.99	20240102	3350	-12.99	20230228	1500	94.33	20231020	5.40	N	207760	100	74 억		362660	N	N	0	N	00	N
61	20240220	130829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	415	2	15.60	121703771125	41071412	272.66	2765	3190	2670	3455	1865	2660	2963.24	0.49	0	-209664	2940	2800	2615	2475	2290	2870	2545	75	795	100	1640	5	1	74774372	2299	73.21	3.37	12	54.93	42.00	912.00	3480	20230215	-11.64	1500	20231020	105.00	3190	-3.61	20240220	1845	66.67	20240102	3350	-8.21	20230228	1500	105.00	20231020	5.40	N	207760	100	74 억		362660	N	N	0	N	00	N
62	20240220	120824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2980	320	2	12.03	75626106360	26240749	174.20	2765	3070	2670	3455	1865	2660	2882.03	0.49	0	-233016	2940	2800	2615	2475	2290	2870	2545	75	795	100	1640	5	1	74774372	2228	70.95	3.27	12	35.09	42.00	912.00	3480	20230215	-14.37	1500	20231020	98.67	3100	-3.87	20240129	1845	61.52	20240102	3350	-11.04	20230228	1500	98.67	20231020	5.40	N	207760	100	74 억		362660	N	N	0	N	00	N
63	20240220	110825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2825	165	2	6.20	45578129615	16177914	107.40	2765	2940	2670	3455	1865	2660	2817.33	0.49	0	-28737	2940	2800	2615	2475	2290	2870	2545	75	795	100	1640	5	1	74774372	2112	67.26	3.10	12	21.64	42.00	912.00	3480	20230215	-18.82	1500	20231020	88.33	3100	-8.87	20240129	1845	53.12	20240102	3350	-15.67	20230228	1500	88.33	20231020	5.40	N	207760	100	74 억		362660	N	N	0	N	00	N
64	20240220	100817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2775	115	2	4.32	28391597290	10175528	67.55	2765	2915	2670	3455	1865	2660	2790.21	0.49	0	52143	2940	2800	2615	2475	2290	2870	2545	75	795	100	1640	5	1	74774372	2075	66.07	3.04	12	13.61	42.00	912.00	3480	20230215	-20.26	1500	20231020	85.00	3100	-10.48	20240129	1845	50.41	20240102	3350	-17.16	20230228	1500	85.00	20231020	5.40	N	207760	100	74 억		362660	N	N	0	N	00	N
65	20240220	090833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2735	75	2	2.82	6151440145	2230614	14.81	2765	2795	2720	3455	1865	2660	2757.84	0.49	0	-173259	2940	2800	2615	2475	2290	2870	2545	75	795	100	1640	5	1	74774372	2045	65.12	3.00	12	2.98	42.00	912.00	3480	20230215	-21.41	1500	20231020	82.33	3100	-11.77	20240129	1845	48.24	20240102	3350	-18.36	20230228	1500	82.33	20231020	5.40	N	207760	100	74 억		362660	N	N	0	N	00	N
66	20240219	160827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2660	290	2	12.24	39585409820	14968782	883.97	2450	2755	2430	3080	1660	2370	2644.76	0.48	0	5793	2523	2446	2398	2321	2273	2422	2297	75	710	100	1460	5	1	74774372	1989	63.33	2.92	12	20.02	42.00	912.00	3480	20230215	-23.56	1500	20231020	77.33	3100	-14.19	20240129	1845	44.17	20240102	3350	-20.60	20230228	1500	77.33	20231020	5.45	N	207760	100	74 억		358943	N	N	0	N	00	N
67	20240219	150832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2610	240	2	10.13	36282813530	13727777	810.68	2450	2755	2430	3080	1660	2370	2643.30	0.48	0	-95409	2523	2446	2398	2321	2273	2422	2297	75	710	100	1460	5	1	74774372	1952	62.14	2.86	12	18.36	42.00	912.00	3480	20230215	-25.00	1500	20231020	74.00	3100	-15.81	20240129	1845	41.46	20240102	3350	-22.09	20230228	1500	74.00	20231020	5.45	N	207760	100	74 억		358943	N	N	0	N	00	N
68	20240219	140832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2565	195	2	8.23	35259470210	13332826	787.36	2450	2755	2430	3080	1660	2370	2644.84	0.48	0	-144761	2523	2446	2398	2321	2273	2422	2297	75	710	100	1460	5	1	74774372	1918	61.07	2.81	12	17.83	42.00	912.00	3480	20230215	-26.29	1500	20231020	71.00	3100	-17.26	20240129	1845	39.02	20240102	3350	-23.43	20230228	1500	71.00	20231020	5.45	N	207760	100	74 억		358943	N	N	0	N	00	N
69	20240219	130831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2640	270	2	11.39	33449519750	12632985	746.03	2450	2755	2430	3080	1660	2370	2648.09	0.48	0	-208497	2523	2446	2398	2321	2273	2422	2297	75	710	100	1460	5	1	74774372	1974	62.86	2.89	12	16.89	42.00	912.00	3480	20230215	-24.14	1500	20231020	76.00	3100	-14.84	20240129	1845	43.09	20240102	3350	-21.19	20230228	1500	76.00	20231020	5.45	N	207760	100	74 억		358943	N	N	0	N	00	N
70	20240219	120829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2635	265	2	11.18	32599916380	12309896	726.95	2450	2755	2430	3080	1660	2370	2648.58	0.48	0	-214588	2523	2446	2398	2321	2273	2422	2297	75	710	100	1460	5	1	74774372	1970	62.74	2.89	12	16.46	42.00	912.00	3480	20230215	-24.28	1500	20231020	75.67	3100	-15.00	20240129	1845	42.82	20240102	3350	-21.34	20230228	1500	75.67	20231020	5.45	N	207760	100	74 억		358943	N	N	0	N	00	N
71	20240219	110827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2655	285	2	12.03	30642154695	11568388	683.16	2450	2755	2430	3080	1660	2370	2649.11	0.48	0	-213641	2523	2446	2398	2321	2273	2422	2297	75	710	100	1460	5	1	74774372	1985	63.21	2.91	12	15.47	42.00	912.00	3480	20230215	-23.71	1500	20231020	77.00	3100	-14.35	20240129	1845	43.90	20240102	3350	-20.75	20230228	1500	77.00	20231020	5.45	N	207760	100	74 억		358943	N	N	0	N	00	N
72	20240219	100823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2625	255	2	10.76	27210191435	10267897	606.36	2450	2755	2430	3080	1660	2370	2650.40	0.48	0	-217403	2523	2446	2398	2321	2273	2422	2297	75	710	100	1460	5	1	74774372	1963	62.50	2.88	12	13.73	42.00	912.00	3480	20230215	-24.57	1500	20231020	75.00	3100	-15.32	20240129	1845	42.28	20240102	3350	-21.64	20230228	1500	75.00	20231020	5.45	N	207760	100	74 억		358943	N	N	0	N	00	N
73	20240219	090823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2660	290	2	12.24	5067009400	1969514	116.31	2450	2660	2430	3080	1660	2370	2574.14	0.48	0	371083	2523	2446	2398	2321	2273	2422	2297	75	710	100	1460	5	1	74774372	1989	63.33	2.92	12	2.63	42.00	912.00	3480	20230215	-23.56	1500	20231020	77.33	3100	-14.19	20240129	1845	44.17	20240102	3350	-20.60	20230228	1500	77.33	20231020	5.45	N	207760	100	74 억		358943	N	N	0	N	00	N
74	20240216	160819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2370	-100	5	-4.05	3924215135	1648458	38.88	2470	2475	2350	3210	1730	2470	2380.55	0.93	0	-334316	2610	2540	2460	2390	2310	2575	2425	75	740	100	1530	5	1	74774372	1772	56.43	2.60	12	2.20	42.00	912.00	3480	20230215	-31.90	1500	20231020	58.00	3100	-23.55	20240129	1845	28.46	20240102	3415	-30.60	20230216	1500	58.00	20231020	4.87	N	207760	100	74 억		693260	N	N	0	N	00	N
75	20240216	150826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2385	-85	5	-3.44	3661873495	1537942	36.28	2470	2475	2350	3210	1730	2470	2381.02	0.93	0	-350759	2610	2540	2460	2390	2310	2575	2425	75	740	100	1530	5	1	74774372	1783	56.79	2.62	12	2.06	42.00	912.00	3480	20230215	-31.47	1500	20231020	59.00	3100	-23.06	20240129	1845	29.27	20240102	3415	-30.16	20230216	1500	59.00	20231020	4.87	N	207760	100	74 억		693260	N	N	0	N	00	N
76	20240216	140829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2395	-75	5	-3.04	3304787590	1388729	32.76	2470	2475	2350	3210	1730	2470	2379.72	0.93	0	-322975	2610	2540	2460	2390	2310	2575	2425	75	740	100	1530	5	1	74774372	1791	57.02	2.63	12	1.86	42.00	912.00	3480	20230215	-31.18	1500	20231020	59.67	3100	-22.74	20240129	1845	29.81	20240102	3415	-29.87	20230216	1500	59.67	20231020	4.87	N	207760	100	74 억		693260	N	N	0	N	00	N
77	20240216	130821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2365	-105	5	-4.25	2939485020	1235684	29.15	2470	2475	2350	3210	1730	2470	2378.83	0.93	0	-325464	2610	2540	2460	2390	2310	2575	2425	75	740	100	1530	5	1	74774372	1768	56.31	2.59	12	1.65	42.00	912.00	3480	20230215	-32.04	1500	20231020	57.67	3100	-23.71	20240129	1845	28.18	20240102	3415	-30.75	20230216	1500	57.67	20231020	4.87	N	207760	100	74 억		693260	N	N	0	N	00	N
78	20240216	120824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2370	-100	5	-4.05	2592831780	1088754	25.68	2470	2475	2355	3210	1730	2470	2381.47	0.93	0	-271335	2610	2540	2460	2390	2310	2575	2425	75	740	100	1530	5	1	74774372	1772	56.43	2.60	12	1.46	42.00	912.00	3480	20230215	-31.90	1500	20231020	58.00	3100	-23.55	20240129	1845	28.46	20240102	3415	-30.60	20230216	1500	58.00	20231020	4.87	N	207760	100	74 억		693260	N	N	0	N	00	N
79	20240216	110831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2370	-100	5	-4.05	2253595320	945305	22.30	2470	2475	2360	3210	1730	2470	2383.99	0.93	0	-201192	2610	2540	2460	2390	2310	2575	2425	75	740	100	1530	5	1	74774372	1772	56.43	2.60	12	1.26	42.00	912.00	3480	20230215	-31.90	1500	20231020	58.00	3100	-23.55	20240129	1845	28.46	20240102	3415	-30.60	20230216	1500	58.00	20231020	4.87	N	207760	100	74 억		693260	N	N	0	N	00	N
80	20240216	100825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2375	-95	5	-3.85	1860775165	780244	18.40	2470	2475	2360	3210	1730	2470	2384.86	0.93	0	-153925	2610	2540	2460	2390	2310	2575	2425	75	740	100	1530	5	1	74774372	1776	56.55	2.60	12	1.04	42.00	912.00	3480	20230215	-31.75	1500	20231020	58.33	3100	-23.39	20240129	1845	28.73	20240102	3415	-30.45	20230216	1500	58.33	20231020	4.87	N	207760	100	74 억		693260	N	N	0	N	00	N
81	20240216	090818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2375	-95	5	-3.85	646530720	269456	6.36	2470	2475	2360	3210	1730	2470	2399.39	0.93	0	-63350	2610	2540	2460	2390	2310	2575	2425	75	740	100	1530	5	1	74774372	1776	56.55	2.60	12	0.36	42.00	912.00	3480	20230215	-31.75	1500	20231020	58.33	3100	-23.39	20240129	1845	28.73	20240102	3415	-30.45	20230216	1500	58.33	20231020	4.87	N	207760	100	74 억		693260	N	N	0	N	00	N
82	20240215	160817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2470	95	2	4.00	10314908315	4192297	52.49	2420	2530	2380	3085	1665	2375	2460.43	0.89	0	26591	2685	2530	2395	2240	2105	2607	2317	75	710	100	1470	5	1	74774372	1847	58.81	2.71	12	5.61	42.00	912.00	3480	20230215	-29.02	1500	20231020	64.67	3100	-20.32	20240129	1845	33.88	20240102	3480	-29.02	20230215	1500	64.67	20231020	4.97	N	207760	100	74 억		665476	N	N	0	N	00	N
83	20240215	150823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2455	80	2	3.37	9603157610	3901719	48.85	2420	2530	2380	3085	1665	2375	2461.26	0.89	0	35643	2685	2530	2395	2240	2105	2607	2317	75	710	100	1470	5	1	74774372	1836	58.45	2.69	12	5.22	42.00	912.00	3480	20230215	-29.45	1500	20231020	63.67	3100	-20.81	20240129	1845	33.06	20240102	3480	-29.45	20230215	1500	63.67	20231020	4.97	N	207760	100	74 억		665476	N	N	0	N	00	N
84	20240215	140817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2480	105	2	4.42	8749444480	3556008	44.52	2420	2530	2380	3085	1665	2375	2460.47	0.89	0	70870	2685	2530	2395	2240	2105	2607	2317	75	710	100	1470	5	1	74774372	1854	59.05	2.72	12	4.76	42.00	912.00	3480	20230215	-28.74	1500	20231020	65.33	3100	-20.00	20240129	1845	34.42	20240102	3480	-28.74	20230215	1500	65.33	20231020	4.97	N	207760	100	74 억		665476	N	N	0	N	00	N
85	20240215	130801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2445	70	2	2.95	6707605495	2739064	34.30	2420	2495	2380	3085	1665	2375	2448.87	0.89	0	-17424	2685	2530	2395	2240	2105	2607	2317	75	710	100	1470	5	1	74774372	1828	58.21	2.68	12	3.66	42.00	912.00	3480	20230215	-29.74	1500	20231020	63.00	3100	-21.13	20240129	1845	32.52	20240102	3480	-29.74	20230215	1500	63.00	20231020	4.97	N	207760	100	74 억		665476	N	N	0	N	00	N
86	20240215	120817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2460	85	2	3.58	5520754510	2259554	28.29	2420	2490	2380	3085	1665	2375	2443.29	0.89	0	53329	2685	2530	2395	2240	2105	2607	2317	75	710	100	1470	5	1	74774372	1839	58.57	2.70	12	3.02	42.00	912.00	3480	20230215	-29.31	1500	20231020	64.00	3100	-20.65	20240129	1845	33.33	20240102	3480	-29.31	20230215	1500	64.00	20231020	4.97	N	207760	100	74 억		665476	N	N	0	N	00	N
87	20240215	110812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2455	80	2	3.37	5114726220	2094322	26.22	2420	2490	2380	3085	1665	2375	2442.19	0.89	0	8168	2685	2530	2395	2240	2105	2607	2317	75	710	100	1470	5	1	74774372	1836	58.45	2.69	12	2.80	42.00	912.00	3480	20230215	-29.45	1500	20231020	63.67	3100	-20.81	20240129	1845	33.06	20240102	3480	-29.45	20230215	1500	63.67	20231020	4.97	N	207760	100	74 억		665476	N	N	0	N	00	N
88	20240215	100813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2445	70	2	2.95	4219515915	1728443	21.64	2420	2490	2380	3085	1665	2375	2441.22	0.89	0	-95722	2685	2530	2395	2240	2105	2607	2317	75	710	100	1470	5	1	74774372	1828	58.21	2.68	12	2.31	42.00	912.00	3480	20230215	-29.74	1500	20231020	63.00	3100	-21.13	20240129	1845	32.52	20240102	3480	-29.74	20230215	1500	63.00	20231020	4.97	N	207760	100	74 억		665476	N	N	0	N	00	N
89	20240215	090815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2400	25	2	1.05	932687110	386330	4.84	2420	2450	2380	3085	1665	2375	2414.22	0.89	0	-2319	2685	2530	2395	2240	2105	2607	2317	75	710	100	1470	5	1	74774372	1795	57.14	2.63	12	0.52	42.00	912.00	3480	20230215	-31.03	1500	20231020	60.00	3100	-22.58	20240129	1845	30.08	20240102	3480	-31.03	20230215	1500	60.00	20231020	4.97	N	207760	100	74 억		665476	N	N	0	N	00	N
90	20240214	160808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2375	105	2	4.63	19317107440	7926415	625.04	2270	2550	2260	2950	1590	2270	2437.21	2.34	0	-1091367	2343	2306	2263	2226	2183	2310	2230	75	680	100	1400	5	1	74774372	1776	56.55	2.60	12	10.60	42.00	912.00	3480	20230215	-31.75	1500	20231020	58.33	3100	-23.39	20240129	1845	28.73	20240102	3480	-31.75	20230215	1500	58.33	20231020	4.94	N	207760	100	74 억		1753222	N	N	0	N	00	N
91	20240214	150810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2370	100	2	4.41	18658281005	7647670	603.06	2270	2550	2260	2950	1590	2270	2439.80	2.34	0	-1175828	2343	2306	2263	2226	2183	2310	2230	75	680	100	1400	5	1	74774372	1772	56.43	2.60	12	10.23	42.00	912.00	3480	20230215	-31.90	1500	20231020	58.00	3100	-23.55	20240129	1845	28.46	20240102	3480	-31.90	20230215	1500	58.00	20231020	4.94	N	207760	100	74 억		1753222	N	N	0	N	00	N
92	20240214	140806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2380	110	2	4.85	18151366155	7433698	586.19	2270	2550	2260	2950	1590	2270	2441.83	2.34	0	-1192236	2343	2306	2263	2226	2183	2310	2230	75	680	100	1400	5	1	74774372	1780	56.67	2.61	12	9.94	42.00	912.00	3480	20230215	-31.61	1500	20231020	58.67	3100	-23.23	20240129	1845	29.00	20240102	3480	-31.61	20230215	1500	58.67	20231020	4.94	N	207760	100	74 억		1753222	N	N	0	N	00	N
93	20240214	130809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2375	105	2	4.63	17697563935	7242932	571.15	2270	2550	2260	2950	1590	2270	2443.49	2.34	0	-1187362	2343	2306	2263	2226	2183	2310	2230	75	680	100	1400	5	1	74774372	1776	56.55	2.60	12	9.69	42.00	912.00	3480	20230215	-31.75	1500	20231020	58.33	3100	-23.39	20240129	1845	28.73	20240102	3480	-31.75	20230215	1500	58.33	20231020	4.94	N	207760	100	74 억		1753222	N	N	0	N	00	N
94	20240214	120803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2390	120	2	5.29	16987408960	6943852	547.56	2270	2550	2260	2950	1590	2270	2446.47	2.34	0	-1179881	2343	2306	2263	2226	2183	2310	2230	75	680	100	1400	5	1	74774372	1787	56.90	2.62	12	9.29	42.00	912.00	3480	20230215	-31.32	1500	20231020	59.33	3100	-22.90	20240129	1845	29.54	20240102	3480	-31.32	20230215	1500	59.33	20231020	4.94	N	207760	100	74 억		1753222	N	N	0	N	00	N
95	20240214	110808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2430	160	2	7.05	16192631915	6613497	521.51	2270	2550	2260	2950	1590	2270	2448.50	2.34	0	-1146367	2343	2306	2263	2226	2183	2310	2230	75	680	100	1400	5	1	74774372	1817	57.86	2.66	12	8.84	42.00	912.00	3480	20230215	-30.17	1500	20231020	62.00	3100	-21.61	20240129	1845	31.71	20240102	3480	-30.17	20230215	1500	62.00	20231020	4.94	N	207760	100	74 억		1753222	N	N	0	N	00	N
96	20240214	090758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2480	210	2	9.25	3357477360	1389851	109.60	2270	2490	2260	2950	1590	2270	2416.00	2.34	0	-63053	2343	2306	2263	2226	2183	2310	2230	75	680	100	1400	5	1	74774372	1854	59.05	2.72	12	1.86	42.00	912.00	3480	20230215	-28.74	1500	20231020	65.33	3100	-20.00	20240129	1845	34.42	20240102	3480	-28.74	20230215	1500	65.33	20231020	4.94	N	207760	100	74 억		1753222	N	N	0	N	00	N
97	20240213	160759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2270	5	2	0.22	2794075150	1238424	95.13	2270	2300	2220	2940	1590	2265	2256.11	2.18	0	120776	2341	2302	2241	2202	2141	2322	2222	75	675	100	1400	5	1	74774372	1697	54.05	2.49	12	1.66	42.00	912.00	3480	20230215	-34.77	1500	20231020	51.33	3100	-26.77	20240129	1845	23.04	20240102	3480	-34.77	20230215	1500	51.33	20231020	5.19	N	207760	100	74 억		1632446	N	N	0	N	00	N
98	20240213	150756	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2270	5	2	0.22	2643704785	1172161	90.04	2270	2300	2220	2940	1590	2265	2255.41	2.18	0	129404	2341	2302	2241	2202	2141	2322	2222	75	675	100	1400	5	1	74774372	1697	54.05	2.49	12	1.57	42.00	912.00	3480	20230215	-34.77	1500	20231020	51.33	3100	-26.77	20240129	1845	23.04	20240102	3480	-34.77	20230215	1500	51.33	20231020	5.19	N	207760	100	74 억		1632446	N	N	0	N	00	N
99	20240213	140805	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2270	5	2	0.22	2380450030	1056217	81.14	2270	2300	2220	2940	1590	2265	2253.75	2.18	0	123192	2341	2302	2241	2202	2141	2322	2222	75	675	100	1400	5	1	74774372	1697	54.05	2.49	12	1.41	42.00	912.00	3480	20230215	-34.77	1500	20231020	51.33	3100	-26.77	20240129	1845	23.04	20240102	3480	-34.77	20230215	1500	51.33	20231020	5.19	N	207760	100	74 억		1632446	N	N	0	N	00	N
100	20240213	130755	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2255	-10	5	-0.44	1688960975	752860	57.83	2270	2280	2220	2940	1590	2265	2243.38	2.18	0	190237	2341	2302	2241	2202	2141	2322	2222	75	675	100	1400	5	1	74774372	1686	53.69	2.47	12	1.01	42.00	912.00	3480	20230215	-35.20	1500	20231020	50.33	3100	-27.26	20240129	1845	22.22	20240102	3480	-35.20	20230215	1500	50.33	20231020	5.19	N	207760	100	74 억		1632446	N	N	0	N	00	N
101	20240213	120804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2255	-10	5	-0.44	1540713990	687204	52.79	2270	2280	2220	2940	1590	2265	2241.99	2.18	0	181408	2341	2302	2241	2202	2141	2322	2222	75	675	100	1400	5	1	74774372	1686	53.69	2.47	12	0.92	42.00	912.00	3480	20230215	-35.20	1500	20231020	50.33	3100	-27.26	20240129	1845	22.22	20240102	3480	-35.20	20230215	1500	50.33	20231020	5.19	N	207760	100	74 억		1632446	N	N	0	N	00	N
102	20240213	110821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	-25	5	-1.10	1343777255	599385	46.04	2270	2280	2220	2940	1590	2265	2241.91	2.18	0	139491	2341	2302	2241	2202	2141	2322	2222	75	675	100	1400	5	1	74774372	1675	53.33	2.46	12	0.80	42.00	912.00	3480	20230215	-35.63	1500	20231020	49.33	3100	-27.74	20240129	1845	21.41	20240102	3480	-35.63	20230215	1500	49.33	20231020	5.19	N	207760	100	74 억		1632446	N	N	0	N	00	N
103	20240213	100643	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2235	-30	5	-1.32	955502955	425195	32.66	2270	2280	2220	2940	1590	2265	2247.19	2.18	0	110755	2341	2302	2241	2202	2141	2322	2222	75	675	100	1400	5	1	74774372	1671	53.21	2.45	12	0.57	42.00	912.00	3480	20230215	-35.78	1500	20231020	49.00	3100	-27.90	20240129	1845	21.14	20240102	3480	-35.78	20230215	1500	49.00	20231020	5.19	N	207760	100	74 억		1632446	N	N	0	N	00	N