KissMeData/052220/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	160516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-75	5	-2.22	662242270	199949	49.89	3325	3340	3290	4400	2370	3385	3311.97	1.15	0	-26485	3501	3442	3326	3267	3151	3472	3297	115	1015	500	2430	5	1	23000000	761	45.34	1.36	12	0.87	73.00	2431.00	4450	20230308	-25.62	2755	20231030	20.15	3390	-2.36	20240226	3015	9.78	20240118	4450	-25.62	20230308	2755	20.15	20231030	3.96	N	052220	500	115 억		263366	N	N	0	N	00	N
3	20240229	150518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-75	5	-2.22	560549890	169237	42.22	3325	3340	3290	4400	2370	3385	3312.11	1.15	0	-23230	3501	3442	3326	3267	3151	3472	3297	115	1015	500	2430	5	1	23000000	761	45.34	1.36	12	0.74	73.00	2431.00	4450	20230308	-25.62	2755	20231030	20.15	3390	-2.36	20240226	3015	9.78	20240118	4450	-25.62	20230308	2755	20.15	20231030	3.96	N	052220	500	115 억		263366	N	N	0	N	00	N
4	20240229	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-65	5	-1.92	432918580	130808	32.64	3325	3340	3290	4400	2370	3385	3309.43	1.15	0	-16334	3501	3442	3326	3267	3151	3472	3297	115	1015	500	2430	5	1	23000000	764	45.48	1.37	12	0.57	73.00	2431.00	4450	20230308	-25.39	2755	20231030	20.51	3390	-2.06	20240226	3015	10.12	20240118	4450	-25.39	20230308	2755	20.51	20231030	3.96	N	052220	500	115 억		263366	N	N	0	N	00	N
5	20240229	130519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	-70	5	-2.07	387503215	117116	29.22	3325	3340	3290	4400	2370	3385	3308.55	1.15	0	-14796	3501	3442	3326	3267	3151	3472	3297	115	1015	500	2430	5	1	23000000	762	45.41	1.36	12	0.51	73.00	2431.00	4450	20230308	-25.51	2755	20231030	20.33	3390	-2.21	20240226	3015	9.95	20240118	4450	-25.51	20230308	2755	20.33	20231030	3.96	N	052220	500	115 억		263366	N	N	0	N	00	N
6	20240229	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	-60	5	-1.77	377813920	114198	28.49	3325	3340	3290	4400	2370	3385	3308.25	1.15	0	-14451	3501	3442	3326	3267	3151	3472	3297	115	1015	500	2430	5	1	23000000	765	45.55	1.37	12	0.50	73.00	2431.00	4450	20230308	-25.28	2755	20231030	20.69	3390	-1.92	20240226	3015	10.28	20240118	4450	-25.28	20230308	2755	20.69	20231030	3.96	N	052220	500	115 억		263366	N	N	0	N	00	N
7	20240229	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-75	5	-2.22	330496565	99968	24.94	3325	3340	3290	4400	2370	3385	3305.83	1.15	0	-12064	3501	3442	3326	3267	3151	3472	3297	115	1015	500	2430	5	1	23000000	761	45.34	1.36	12	0.43	73.00	2431.00	4450	20230308	-25.62	2755	20231030	20.15	3390	-2.36	20240226	3015	9.78	20240118	4450	-25.62	20230308	2755	20.15	20231030	3.96	N	052220	500	115 억		263366	N	N	0	N	00	N
8	20240229	100517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-85	5	-2.51	278454180	84214	21.01	3325	3340	3290	4400	2370	3385	3306.28	1.15	0	-9269	3501	3442	3326	3267	3151	3472	3297	115	1015	500	2430	5	1	23000000	759	45.21	1.36	12	0.37	73.00	2431.00	4450	20230308	-25.84	2755	20231030	19.78	3390	-2.65	20240226	3015	9.45	20240118	4450	-25.84	20230308	2755	19.78	20231030	3.96	N	052220	500	115 억		263366	N	N	0	N	00	N
9	20240229	090517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-80	5	-2.36	91705170	27652	6.90	3325	3335	3305	4400	2370	3385	3315.79	1.15	0	-6957	3501	3442	3326	3267	3151	3472	3297	115	1015	500	2430	5	1	23000000	760	45.27	1.36	12	0.12	73.00	2431.00	4450	20230308	-25.73	2755	20231030	19.96	3390	-2.51	20240226	3015	9.62	20240118	4450	-25.73	20230308	2755	19.96	20231030	3.96	N	052220	500	115 억		263366	N	N	0	N	00	N
10	20240228	160449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	115	2	3.52	1270004480	383138	252.59	3270	3385	3210	4250	2290	3270	3313.42	1.22	0	-22683	3353	3311	3288	3246	3223	3300	3235	115	980	500	2350	5	1	23000000	779	46.37	1.39	12	1.67	73.00	2431.00	4450	20230308	-23.93	2755	20231030	22.87	3390	-0.15	20240226	3015	12.27	20240118	4450	-23.93	20230308	2755	22.87	20231030	3.91	N	052220	500	115 억		280504	N	N	0	N	00	N
11	20240228	150449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	65	2	1.99	870183755	264405	174.31	3270	3385	3210	4250	2290	3270	3291.10	1.22	0	-11368	3353	3311	3288	3246	3223	3300	3235	115	980	500	2350	5	1	23000000	767	45.68	1.37	12	1.15	73.00	2431.00	4450	20230308	-25.06	2755	20231030	21.05	3390	-1.62	20240226	3015	10.61	20240118	4450	-25.06	20230308	2755	21.05	20231030	3.91	N	052220	500	115 억		280504	N	N	0	N	00	N
12	20240228	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3220	-50	5	-1.53	304908465	94177	62.09	3270	3300	3210	4250	2290	3270	3237.61	1.22	0	-7037	3353	3311	3288	3246	3223	3300	3235	115	980	500	2350	5	1	23000000	741	44.11	1.32	12	0.41	73.00	2431.00	4450	20230308	-27.64	2755	20231030	16.88	3390	-5.01	20240226	3015	6.80	20240118	4450	-27.64	20230308	2755	16.88	20231030	3.91	N	052220	500	115 억		280504	N	N	0	N	00	N
13	20240228	130519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-35	5	-1.07	145396655	44841	29.56	3270	3300	3210	4250	2290	3270	3242.49	1.22	0	-764	3353	3311	3288	3246	3223	3300	3235	115	980	500	2350	5	1	23000000	744	44.32	1.33	12	0.19	73.00	2431.00	4450	20230308	-27.30	2755	20231030	17.42	3390	-4.57	20240226	3015	7.30	20240118	4450	-27.30	20230308	2755	17.42	20231030	3.91	N	052220	500	115 억		280504	N	N	0	N	00	N
14	20240228	120519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-20	5	-0.61	136446800	42070	27.74	3270	3300	3210	4250	2290	3270	3243.33	1.22	0	373	3353	3311	3288	3246	3223	3300	3235	115	980	500	2350	5	1	23000000	748	44.52	1.34	12	0.18	73.00	2431.00	4450	20230308	-26.97	2755	20231030	17.97	3390	-4.13	20240226	3015	7.79	20240118	4450	-26.97	20230308	2755	17.97	20231030	3.91	N	052220	500	115 억		280504	N	N	0	N	00	N
15	20240228	110456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-10	5	-0.31	112692250	34721	22.89	3270	3300	3210	4250	2290	3270	3245.65	1.22	0	3077	3353	3311	3288	3246	3223	3300	3235	115	980	500	2350	5	1	23000000	750	44.66	1.34	12	0.15	73.00	2431.00	4450	20230308	-26.74	2755	20231030	18.33	3390	-3.83	20240226	3015	8.13	20240118	4450	-26.74	20230308	2755	18.33	20231030	3.91	N	052220	500	115 억		280504	N	N	0	N	00	N
16	20240228	100516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3240	-30	5	-0.92	104429065	32180	21.22	3270	3300	3210	4250	2290	3270	3245.15	1.22	0	3455	3353	3311	3288	3246	3223	3300	3235	115	980	500	2350	5	1	23000000	745	44.38	1.33	12	0.14	73.00	2431.00	4450	20230308	-27.19	2755	20231030	17.60	3390	-4.42	20240226	3015	7.46	20240118	4450	-27.19	20230308	2755	17.60	20231030	3.91	N	052220	500	115 억		280504	N	N	0	N	00	N
17	20240228	090518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-35	5	-1.07	28538275	8729	5.75	3270	3300	3235	4250	2290	3270	3269.36	1.22	0	-57	3353	3311	3288	3246	3223	3300	3235	115	980	500	2350	5	1	23000000	744	44.32	1.33	12	0.04	73.00	2431.00	4450	20230308	-27.30	2755	20231030	17.42	3390	-4.57	20240226	3015	7.30	20240118	4450	-27.30	20230308	2755	17.42	20231030	3.91	N	052220	500	115 억		280504	N	N	0	N	00	N
18	20240227	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-40	5	-1.21	496850220	151069	31.84	3310	3330	3265	4300	2320	3310	3289.03	1.29	0	-10198	3470	3390	3310	3230	3150	3430	3270	115	990	500	2380	5	1	23000000	752	44.79	1.35	12	0.66	73.00	2431.00	4450	20230308	-26.52	2755	20231030	18.69	3390	-3.54	20240226	3015	8.46	20240118	4450	-26.52	20230308	2755	18.69	20231030	3.93	N	052220	500	115 억		296824	N	N	0	N	00	N
19	20240227	150519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-30	5	-0.91	459311615	139591	29.42	3310	3330	3265	4300	2320	3310	3290.41	1.29	0	-8872	3470	3390	3310	3230	3150	3430	3270	115	990	500	2380	5	1	23000000	754	44.93	1.35	12	0.61	73.00	2431.00	4450	20230308	-26.29	2755	20231030	19.06	3390	-3.24	20240226	3015	8.79	20240118	4450	-26.29	20230308	2755	19.06	20231030	3.93	N	052220	500	115 억		296824	N	N	0	N	00	N
20	20240227	140516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-25	5	-0.76	337992705	102502	21.60	3310	3330	3270	4300	2320	3310	3297.43	1.29	0	-14184	3470	3390	3310	3230	3150	3430	3270	115	990	500	2380	5	1	23000000	756	45.00	1.35	12	0.45	73.00	2431.00	4450	20230308	-26.18	2755	20231030	19.24	3390	-3.10	20240226	3015	8.96	20240118	4450	-26.18	20230308	2755	19.24	20231030	3.93	N	052220	500	115 억		296824	N	N	0	N	00	N
21	20240227	130442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-25	5	-0.76	291399485	88315	18.61	3310	3330	3270	4300	2320	3310	3299.55	1.29	0	-9366	3470	3390	3310	3230	3150	3430	3270	115	990	500	2380	5	1	23000000	756	45.00	1.35	12	0.38	73.00	2431.00	4450	20230308	-26.18	2755	20231030	19.24	3390	-3.10	20240226	3015	8.96	20240118	4450	-26.18	20230308	2755	19.24	20231030	3.93	N	052220	500	115 억		296824	N	N	0	N	00	N
22	20240227	120520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-25	5	-0.76	271043935	82130	17.31	3310	3330	3270	4300	2320	3310	3300.18	1.29	0	-9388	3470	3390	3310	3230	3150	3430	3270	115	990	500	2380	5	1	23000000	756	45.00	1.35	12	0.36	73.00	2431.00	4450	20230308	-26.18	2755	20231030	19.24	3390	-3.10	20240226	3015	8.96	20240118	4450	-26.18	20230308	2755	19.24	20231030	3.93	N	052220	500	115 억		296824	N	N	0	N	00	N
23	20240227	110517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-5	5	-0.15	183937175	55684	11.74	3310	3330	3280	4300	2320	3310	3303.23	1.29	0	-6383	3470	3390	3310	3230	3150	3430	3270	115	990	500	2380	5	1	23000000	760	45.27	1.36	12	0.24	73.00	2431.00	4450	20230308	-25.73	2755	20231030	19.96	3390	-2.51	20240226	3015	9.62	20240118	4450	-25.73	20230308	2755	19.96	20231030	3.93	N	052220	500	115 억		296824	N	N	0	N	00	N
24	20240227	100514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-5	5	-0.15	158813440	48060	10.13	3310	3330	3280	4300	2320	3310	3304.48	1.29	0	-5936	3470	3390	3310	3230	3150	3430	3270	115	990	500	2380	5	1	23000000	760	45.27	1.36	12	0.21	73.00	2431.00	4450	20230308	-25.73	2755	20231030	19.96	3390	-2.51	20240226	3015	9.62	20240118	4450	-25.73	20230308	2755	19.96	20231030	3.93	N	052220	500	115 억		296824	N	N	0	N	00	N
25	20240227	090516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-5	5	-0.15	46881855	14219	3.00	3310	3310	3280	4300	2320	3310	3297.13	1.29	0	-2531	3470	3390	3310	3230	3150	3430	3270	115	990	500	2380	5	1	23000000	760	45.27	1.36	12	0.06	73.00	2431.00	4450	20230308	-25.73	2755	20231030	19.96	3390	-2.51	20240226	3015	9.62	20240118	4450	-25.73	20230308	2755	19.96	20231030	3.93	N	052220	500	115 억		296824	N	N	0	N	00	N
26	20240226	160515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	60	2	1.85	1465314560	441158	362.82	3250	3390	3230	4225	2275	3250	3321.52	1.21	0	16240	3326	3287	3241	3202	3156	3265	3180	115	975	500	2340	5	1	23000000	761	45.34	1.36	12	1.92	73.00	2431.00	4450	20230308	-25.62	2755	20231030	20.15	3390	-2.36	20240226	3015	9.78	20240118	4450	-25.62	20230308	2755	20.15	20231030	3.96	N	052220	500	115 억		277531	N	N	0	N	00	N
27	20240226	150514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	85	2	2.62	1349732450	406433	334.26	3250	3390	3230	4225	2275	3250	3320.92	1.21	0	14931	3326	3287	3241	3202	3156	3265	3180	115	975	500	2340	5	1	23000000	767	45.68	1.37	12	1.77	73.00	2431.00	4450	20230308	-25.06	2755	20231030	21.05	3390	-1.62	20240226	3015	10.61	20240118	4450	-25.06	20230308	2755	21.05	20231030	3.96	N	052220	500	115 억		277531	N	N	0	N	00	N
28	20240226	140514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	70	2	2.15	1249856435	376353	309.52	3250	3390	3230	4225	2275	3250	3320.97	1.21	0	16923	3326	3287	3241	3202	3156	3265	3180	115	975	500	2340	5	1	23000000	764	45.48	1.37	12	1.64	73.00	2431.00	4450	20230308	-25.39	2755	20231030	20.51	3390	-2.06	20240226	3015	10.12	20240118	4450	-25.39	20230308	2755	20.51	20231030	3.96	N	052220	500	115 억		277531	N	N	0	N	00	N
29	20240226	130513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	75	2	2.31	1190383400	358441	294.79	3250	3390	3230	4225	2275	3250	3321.00	1.21	0	18223	3326	3287	3241	3202	3156	3265	3180	115	975	500	2340	5	1	23000000	765	45.55	1.37	12	1.56	73.00	2431.00	4450	20230308	-25.28	2755	20231030	20.69	3390	-1.92	20240226	3015	10.28	20240118	4450	-25.28	20230308	2755	20.69	20231030	3.96	N	052220	500	115 억		277531	N	N	0	N	00	N
30	20240226	120511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	100	2	3.08	984710205	296630	243.96	3250	3390	3230	4225	2275	3250	3319.66	1.21	0	6370	3326	3287	3241	3202	3156	3265	3180	115	975	500	2340	5	1	23000000	771	45.89	1.38	12	1.29	73.00	2431.00	4450	20230308	-24.72	2755	20231030	21.60	3390	-1.18	20240226	3015	11.11	20240118	4450	-24.72	20230308	2755	21.60	20231030	3.96	N	052220	500	115 억		277531	N	N	0	N	00	N
31	20240226	110510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	60	2	1.85	786989110	237405	195.25	3250	3390	3230	4225	2275	3250	3314.96	1.21	0	4516	3326	3287	3241	3202	3156	3265	3180	115	975	500	2340	5	1	23000000	761	45.34	1.36	12	1.03	73.00	2431.00	4450	20230308	-25.62	2755	20231030	20.15	3390	-2.36	20240226	3015	9.78	20240118	4450	-25.62	20230308	2755	20.15	20231030	3.96	N	052220	500	115 억		277531	N	N	0	N	00	N
32	20240226	100508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	75	2	2.31	686151530	206889	170.15	3250	3390	3230	4225	2275	3250	3316.52	1.21	0	-1626	3326	3287	3241	3202	3156	3265	3180	115	975	500	2340	5	1	23000000	765	45.55	1.37	12	0.90	73.00	2431.00	4450	20230308	-25.28	2755	20231030	20.69	3390	-1.92	20240226	3015	10.28	20240118	4450	-25.28	20230308	2755	20.69	20231030	3.96	N	052220	500	115 억		277531	N	N	0	N	00	N
33	20240226	090507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	10	2	0.31	44368770	13638	11.22	3250	3265	3230	4225	2275	3250	3253.32	1.21	0	-4499	3326	3287	3241	3202	3156	3265	3180	115	975	500	2340	5	1	23000000	750	44.66	1.34	12	0.06	73.00	2431.00	4450	20230308	-26.74	2755	20231030	18.33	3305	-1.36	20240205	3015	8.13	20240118	4450	-26.74	20230308	2755	18.33	20231030	3.96	N	052220	500	115 억		277531	N	N	0	N	00	N
34	20240223	160510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-5	5	-0.15	344341930	106772	153.74	3255	3280	3195	4230	2280	3255	3225.02	1.10	0	23764	3278	3266	3243	3231	3208	3272	3237	115	975	500	2340	5	1	23000000	748	44.52	1.34	12	0.46	73.00	2431.00	4450	20230308	-26.97	2755	20231030	17.97	3305	-1.66	20240205	3015	7.79	20240118	4450	-26.97	20230308	2755	17.97	20231030	3.94	N	052220	500	115 억		253597	N	N	0	N	00	N
35	20240223	150507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3230	-25	5	-0.77	287137655	89139	128.35	3255	3280	3195	4230	2280	3255	3221.23	1.10	0	27962	3278	3266	3243	3231	3208	3272	3237	115	975	500	2340	5	1	23000000	743	44.25	1.33	12	0.39	73.00	2431.00	4450	20230308	-27.42	2755	20231030	17.24	3305	-2.27	20240205	3015	7.13	20240118	4450	-27.42	20230308	2755	17.24	20231030	3.94	N	052220	500	115 억		253597	N	N	0	N	00	N
36	20240223	140508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	-10	5	-0.31	85729565	26352	37.94	3255	3280	3235	4230	2280	3255	3253.25	1.10	0	-2535	3278	3266	3243	3231	3208	3272	3237	115	975	500	2340	5	1	23000000	746	44.45	1.33	12	0.11	73.00	2431.00	4450	20230308	-27.08	2755	20231030	17.79	3305	-1.82	20240205	3015	7.63	20240118	4450	-27.08	20230308	2755	17.79	20231030	3.94	N	052220	500	115 억		253597	N	N	0	N	00	N
37	20240223	130506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	0	3	0.00	82004610	25205	36.29	3255	3280	3240	4230	2280	3255	3253.51	1.10	0	-2751	3278	3266	3243	3231	3208	3272	3237	115	975	500	2340	5	1	23000000	749	44.59	1.34	12	0.11	73.00	2431.00	4450	20230308	-26.85	2755	20231030	18.15	3305	-1.51	20240205	3015	7.96	20240118	4450	-26.85	20230308	2755	18.15	20231030	3.94	N	052220	500	115 억		253597	N	N	0	N	00	N
38	20240223	120505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	0	3	0.00	77294725	23753	34.20	3255	3280	3240	4230	2280	3255	3254.10	1.10	0	-1853	3278	3266	3243	3231	3208	3272	3237	115	975	500	2340	5	1	23000000	749	44.59	1.34	12	0.10	73.00	2431.00	4450	20230308	-26.85	2755	20231030	18.15	3305	-1.51	20240205	3015	7.96	20240118	4450	-26.85	20230308	2755	18.15	20231030	3.94	N	052220	500	115 억		253597	N	N	0	N	00	N
39	20240223	110503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	0	3	0.00	57053720	17514	25.22	3255	3280	3240	4230	2280	3255	3257.61	1.10	0	-917	3278	3266	3243	3231	3208	3272	3237	115	975	500	2340	5	1	23000000	749	44.59	1.34	12	0.08	73.00	2431.00	4450	20230308	-26.85	2755	20231030	18.15	3305	-1.51	20240205	3015	7.96	20240118	4450	-26.85	20230308	2755	18.15	20231030	3.94	N	052220	500	115 억		253597	N	N	0	N	00	N
40	20240223	100501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	5	2	0.15	47054185	14435	20.79	3255	3280	3240	4230	2280	3255	3259.73	1.10	0	-1131	3278	3266	3243	3231	3208	3272	3237	115	975	500	2340	5	1	23000000	750	44.66	1.34	12	0.06	73.00	2431.00	4450	20230308	-26.74	2755	20231030	18.33	3305	-1.36	20240205	3015	8.13	20240118	4450	-26.74	20230308	2755	18.33	20231030	3.94	N	052220	500	115 억		253597	N	N	0	N	00	N
41	20240223	090504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	15	2	0.46	31210835	9559	13.76	3255	3280	3240	4230	2280	3255	3265.07	1.10	0	-55	3278	3266	3243	3231	3208	3272	3237	115	975	500	2340	5	1	23000000	752	44.79	1.35	12	0.04	73.00	2431.00	4450	20230308	-26.52	2755	20231030	18.69	3305	-1.06	20240205	3015	8.46	20240118	4450	-26.52	20230308	2755	18.69	20231030	3.94	N	052220	500	115 억		253597	N	N	0	N	00	N
42	20240222	160457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	0	3	0.00	87331240	26915	34.78	3235	3255	3220	4230	2280	3255	3244.71	1.15	0	-11315	3308	3281	3248	3221	3188	3265	3205	115	975	500	2340	5	1	23000000	749	44.59	1.34	12	0.12	73.00	2431.00	4450	20230308	-26.85	2755	20231030	18.15	3305	-1.51	20240205	3015	7.96	20240118	4450	-26.85	20230308	2755	18.15	20231030	3.95	N	052220	500	115 억		264912	N	N	0	N	00	N
43	20240222	150506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-25	5	-0.77	58506030	18052	23.33	3235	3255	3220	4230	2280	3255	3240.97	1.15	0	-6509	3308	3281	3248	3221	3188	3265	3205	115	975	500	2340	5	1	23000000	743	44.25	1.33	12	0.08	73.00	2431.00	4450	20230308	-27.42	2755	20231030	17.24	3305	-2.27	20240205	3015	7.13	20240118	4450	-27.42	20230308	2755	17.24	20231030	3.95	N	052220	500	115 억		264912	N	N	0	N	00	N
44	20240222	140504	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	-5	5	-0.15	47142590	14536	18.78	3235	3255	3220	4230	2280	3255	3243.16	1.15	0	-5902	3308	3281	3248	3221	3188	3265	3205	115	975	500	2340	5	1	23000000	748	44.52	1.34	12	0.06	73.00	2431.00	4450	20230308	-26.97	2755	20231030	17.97	3305	-1.66	20240205	3015	7.79	20240118	4450	-26.97	20230308	2755	17.97	20231030	3.95	N	052220	500	115 억		264912	N	N	0	N	00	N
45	20240222	130455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-20	5	-0.61	42300995	13039	16.85	3235	3255	3220	4230	2280	3255	3244.19	1.15	0	-5859	3308	3281	3248	3221	3188	3265	3205	115	975	500	2340	5	1	23000000	744	44.32	1.33	12	0.06	73.00	2431.00	4450	20230308	-27.30	2755	20231030	17.42	3305	-2.12	20240205	3015	7.30	20240118	4450	-27.30	20230308	2755	17.42	20231030	3.95	N	052220	500	115 억		264912	N	N	0	N	00	N
46	20240222	120502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	0	3	0.00	38282515	11798	15.24	3235	3255	3220	4230	2280	3255	3244.83	1.15	0	-5081	3308	3281	3248	3221	3188	3265	3205	115	975	500	2340	5	1	23000000	749	44.59	1.34	12	0.05	73.00	2431.00	4450	20230308	-26.85	2755	20231030	18.15	3305	-1.51	20240205	3015	7.96	20240118	4450	-26.85	20230308	2755	18.15	20231030	3.95	N	052220	500	115 억		264912	N	N	0	N	00	N
47	20240222	110458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	0	3	0.00	32231750	9931	12.83	3235	3255	3220	4230	2280	3255	3245.57	1.15	0	-4056	3308	3281	3248	3221	3188	3265	3205	115	975	500	2340	5	1	23000000	749	44.59	1.34	12	0.04	73.00	2431.00	4450	20230308	-26.85	2755	20231030	18.15	3305	-1.51	20240205	3015	7.96	20240118	4450	-26.85	20230308	2755	18.15	20231030	3.95	N	052220	500	115 억		264912	N	N	0	N	00	N
48	20240222	100455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-25	5	-0.77	25053005	7722	9.98	3235	3255	3220	4230	2280	3255	3244.37	1.15	0	-3245	3308	3281	3248	3221	3188	3265	3205	115	975	500	2340	5	1	23000000	743	44.25	1.33	12	0.03	73.00	2431.00	4450	20230308	-27.42	2755	20231030	17.24	3305	-2.27	20240205	3015	7.13	20240118	4450	-27.42	20230308	2755	17.24	20231030	3.95	N	052220	500	115 억		264912	N	N	0	N	00	N
49	20240222	090502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	-5	5	-0.15	14365875	4430	5.72	3235	3255	3220	4230	2280	3255	3242.86	1.15	0	-1780	3308	3281	3248	3221	3188	3265	3205	115	975	500	2340	5	1	23000000	748	44.52	1.34	12	0.02	73.00	2431.00	4450	20230308	-26.97	2755	20231030	17.97	3305	-1.66	20240205	3015	7.79	20240118	4450	-26.97	20230308	2755	17.97	20231030	3.95	N	052220	500	115 억		264912	N	N	0	N	00	N
50	20240221	160458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	-20	5	-0.61	250944790	77387	88.67	3275	3275	3215	4255	2295	3275	3242.56	1.26	0	-23369	3331	3302	3256	3227	3181	3317	3242	115	980	500	2350	5	1	23000000	749	44.59	1.34	12	0.34	73.00	2431.00	4450	20230308	-26.85	2755	20231030	18.15	3305	-1.51	20240205	3015	7.96	20240118	4450	-26.85	20230308	2755	18.15	20231030	3.94	N	052220	500	115 억		288681	N	N	0	N	00	N
51	20240221	150454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-40	5	-1.22	134006115	41296	47.32	3275	3275	3220	4255	2295	3275	3244.72	1.26	0	-17180	3331	3302	3256	3227	3181	3317	3242	115	980	500	2350	5	1	23000000	744	44.32	1.33	12	0.18	73.00	2431.00	4450	20230308	-27.30	2755	20231030	17.42	3305	-2.12	20240205	3015	7.30	20240118	4450	-27.30	20230308	2755	17.42	20231030	3.94	N	052220	500	115 억		288681	N	N	0	N	00	N
52	20240221	140456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-50	5	-1.53	118526200	36499	41.82	3275	3275	3225	4255	2295	3275	3247.08	1.26	0	-17003	3331	3302	3256	3227	3181	3317	3242	115	980	500	2350	5	1	23000000	742	44.18	1.33	12	0.16	73.00	2431.00	4450	20230308	-27.53	2755	20231030	17.06	3305	-2.42	20240205	3015	6.97	20240118	4450	-27.53	20230308	2755	17.06	20231030	3.94	N	052220	500	115 억		288681	N	N	0	N	00	N
53	20240221	130456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	-30	5	-0.92	96881890	29795	34.14	3275	3275	3225	4255	2295	3275	3251.30	1.26	0	-13386	3331	3302	3256	3227	3181	3317	3242	115	980	500	2350	5	1	23000000	746	44.45	1.33	12	0.13	73.00	2431.00	4450	20230308	-27.08	2755	20231030	17.79	3305	-1.82	20240205	3015	7.63	20240118	4450	-27.08	20230308	2755	17.79	20231030	3.94	N	052220	500	115 억		288681	N	N	0	N	00	N
54	20240221	120456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	-30	5	-0.92	85581230	26300	30.13	3275	3275	3230	4255	2295	3275	3253.72	1.26	0	-10200	3331	3302	3256	3227	3181	3317	3242	115	980	500	2350	5	1	23000000	746	44.45	1.33	12	0.11	73.00	2431.00	4450	20230308	-27.08	2755	20231030	17.79	3305	-1.82	20240205	3015	7.63	20240118	4450	-27.08	20230308	2755	17.79	20231030	3.94	N	052220	500	115 억		288681	N	N	0	N	00	N
55	20240221	110458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-40	5	-1.22	76309925	23436	26.85	3275	3275	3230	4255	2295	3275	3255.77	1.26	0	-7530	3331	3302	3256	3227	3181	3317	3242	115	980	500	2350	5	1	23000000	744	44.32	1.33	12	0.10	73.00	2431.00	4450	20230308	-27.30	2755	20231030	17.42	3305	-2.12	20240205	3015	7.30	20240118	4450	-27.30	20230308	2755	17.42	20231030	3.94	N	052220	500	115 억		288681	N	N	0	N	00	N
56	20240221	100454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	-30	5	-0.92	70587695	21673	24.83	3275	3275	3230	4255	2295	3275	3256.60	1.26	0	-5996	3331	3302	3256	3227	3181	3317	3242	115	980	500	2350	5	1	23000000	746	44.45	1.33	12	0.09	73.00	2431.00	4450	20230308	-27.08	2755	20231030	17.79	3305	-1.82	20240205	3015	7.63	20240118	4450	-27.08	20230308	2755	17.79	20231030	3.94	N	052220	500	115 억		288681	N	N	0	N	00	N
57	20240221	090454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	-10	5	-0.31	45291610	13852	15.87	3275	3275	3230	4255	2295	3275	3269.52	1.26	0	-2539	3331	3302	3256	3227	3181	3317	3242	115	980	500	2350	5	1	23000000	751	44.73	1.34	12	0.06	73.00	2431.00	4450	20230308	-26.63	2755	20231030	18.51	3305	-1.21	20240205	3015	8.29	20240118	4450	-26.63	20230308	2755	18.51	20231030	3.94	N	052220	500	115 억		288681	N	N	0	N	00	N
58	20240220	160449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	10	2	0.31	282959980	87276	106.74	3265	3285	3210	4240	2290	3265	3242.13	1.31	0	-13624	3321	3292	3271	3242	3221	3282	3232	115	975	500	2350	5	1	23000000	753	44.86	1.35	12	0.38	73.00	2431.00	4455	20230214	-26.49	2755	20231030	18.87	3305	-0.91	20240205	3015	8.62	20240118	4450	-26.40	20230308	2755	18.87	20231030	3.98	N	052220	500	115 억		302306	N	N	0	N	00	N
59	20240220	150452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-40	5	-1.23	180128710	55742	68.18	3265	3285	3210	4240	2290	3265	3231.47	1.31	0	-6558	3321	3292	3271	3242	3221	3282	3232	115	975	500	2350	5	1	23000000	742	44.18	1.33	12	0.24	73.00	2431.00	4455	20230214	-27.61	2755	20231030	17.06	3305	-2.42	20240205	3015	6.97	20240118	4450	-27.53	20230308	2755	17.06	20231030	3.98	N	052220	500	115 억		302306	N	N	0	N	00	N
60	20240220	140453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-35	5	-1.07	155503995	48083	58.81	3265	3285	3215	4240	2290	3265	3234.07	1.31	0	-5929	3321	3292	3271	3242	3221	3282	3232	115	975	500	2350	5	1	23000000	743	44.25	1.33	12	0.21	73.00	2431.00	4455	20230214	-27.50	2755	20231030	17.24	3305	-2.27	20240205	3015	7.13	20240118	4450	-27.42	20230308	2755	17.24	20231030	3.98	N	052220	500	115 억		302306	N	N	0	N	00	N
61	20240220	130454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-40	5	-1.23	145150445	44869	54.88	3265	3285	3215	4240	2290	3265	3234.98	1.31	0	-5575	3321	3292	3271	3242	3221	3282	3232	115	975	500	2350	5	1	23000000	742	44.18	1.33	12	0.20	73.00	2431.00	4455	20230214	-27.61	2755	20231030	17.06	3305	-2.42	20240205	3015	6.97	20240118	4450	-27.53	20230308	2755	17.06	20231030	3.98	N	052220	500	115 억		302306	N	N	0	N	00	N
62	20240220	120450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-45	5	-1.38	138383240	42768	52.31	3265	3285	3215	4240	2290	3265	3235.67	1.31	0	-5576	3321	3292	3271	3242	3221	3282	3232	115	975	500	2350	5	1	23000000	741	44.11	1.32	12	0.19	73.00	2431.00	4455	20230214	-27.72	2755	20231030	16.88	3305	-2.57	20240205	3015	6.80	20240118	4450	-27.64	20230308	2755	16.88	20231030	3.98	N	052220	500	115 억		302306	N	N	0	N	00	N
63	20240220	110450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-35	5	-1.07	108369840	33444	40.90	3265	3285	3220	4240	2290	3265	3240.34	1.31	0	-1333	3321	3292	3271	3242	3221	3282	3232	115	975	500	2350	5	1	23000000	743	44.25	1.33	12	0.15	73.00	2431.00	4455	20230214	-27.50	2755	20231030	17.24	3305	-2.27	20240205	3015	7.13	20240118	4450	-27.42	20230308	2755	17.24	20231030	3.98	N	052220	500	115 억		302306	N	N	0	N	00	N
64	20240220	100442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-30	5	-0.92	69174840	21306	26.06	3265	3285	3220	4240	2290	3265	3246.73	1.31	0	-752	3321	3292	3271	3242	3221	3282	3232	115	975	500	2350	5	1	23000000	744	44.32	1.33	12	0.09	73.00	2431.00	4455	20230214	-27.38	2755	20231030	17.42	3305	-2.12	20240205	3015	7.30	20240118	4450	-27.30	20230308	2755	17.42	20231030	3.98	N	052220	500	115 억		302306	N	N	0	N	00	N
65	20240220	090452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	10	2	0.31	21776975	6641	8.12	3265	3285	3255	4240	2290	3265	3279.17	1.31	0	4	3321	3292	3271	3242	3221	3282	3232	115	975	500	2350	5	1	23000000	753	44.86	1.35	12	0.03	73.00	2431.00	4455	20230214	-26.49	2755	20231030	18.87	3305	-0.91	20240205	3015	8.62	20240118	4450	-26.40	20230308	2755	18.87	20231030	3.98	N	052220	500	115 억		302306	N	N	0	N	00	N
66	20240219	160452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	-25	5	-0.76	267238705	81753	48.24	3290	3300	3250	4275	2305	3290	3268.86	1.33	0	-99	3343	3316	3273	3246	3203	3330	3260	115	985	500	2360	5	1	23000000	751	44.73	1.34	12	0.36	73.00	2431.00	4490	20230213	-27.28	2755	20231030	18.51	3305	-1.21	20240205	3015	8.29	20240118	4450	-26.63	20230308	2755	18.51	20231030	3.94	N	052220	500	115 억		305474	N	N	0	N	00	N
67	20240219	150455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	-35	5	-1.06	172951745	52875	31.20	3290	3300	3250	4275	2305	3290	3270.95	1.33	0	4502	3343	3316	3273	3246	3203	3330	3260	115	985	500	2360	5	1	23000000	749	44.59	1.34	12	0.23	73.00	2431.00	4490	20230213	-27.51	2755	20231030	18.15	3305	-1.51	20240205	3015	7.96	20240118	4450	-26.85	20230308	2755	18.15	20231030	3.94	N	052220	500	115 억		305474	N	N	0	N	00	N
68	20240219	140454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	-40	5	-1.22	159636495	48784	28.79	3290	3300	3250	4275	2305	3290	3272.31	1.33	0	6346	3343	3316	3273	3246	3203	3330	3260	115	985	500	2360	5	1	23000000	748	44.52	1.34	12	0.21	73.00	2431.00	4490	20230213	-27.62	2755	20231030	17.97	3305	-1.66	20240205	3015	7.79	20240118	4450	-26.97	20230308	2755	17.97	20231030	3.94	N	052220	500	115 억		305474	N	N	0	N	00	N
69	20240219	130453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3265	-25	5	-0.76	145237600	44357	26.18	3290	3300	3250	4275	2305	3290	3274.29	1.33	0	5938	3343	3316	3273	3246	3203	3330	3260	115	985	500	2360	5	1	23000000	751	44.73	1.34	12	0.19	73.00	2431.00	4490	20230213	-27.28	2755	20231030	18.51	3305	-1.21	20240205	3015	8.29	20240118	4450	-26.63	20230308	2755	18.51	20231030	3.94	N	052220	500	115 억		305474	N	N	0	N	00	N
70	20240219	120453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	-15	5	-0.46	129475645	39524	23.32	3290	3300	3255	4275	2305	3290	3275.87	1.33	0	5530	3343	3316	3273	3246	3203	3330	3260	115	985	500	2360	5	1	23000000	753	44.86	1.35	12	0.17	73.00	2431.00	4490	20230213	-27.06	2755	20231030	18.87	3305	-0.91	20240205	3015	8.62	20240118	4450	-26.40	20230308	2755	18.87	20231030	3.94	N	052220	500	115 억		305474	N	N	0	N	00	N
71	20240219	110453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	-15	5	-0.46	116977745	35704	21.07	3290	3300	3255	4275	2305	3290	3276.32	1.33	0	6662	3343	3316	3273	3246	3203	3330	3260	115	985	500	2360	5	1	23000000	753	44.86	1.35	12	0.16	73.00	2431.00	4490	20230213	-27.06	2755	20231030	18.87	3305	-0.91	20240205	3015	8.62	20240118	4450	-26.40	20230308	2755	18.87	20231030	3.94	N	052220	500	115 억		305474	N	N	0	N	00	N
72	20240219	100448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3275	-15	5	-0.46	104717155	31958	18.86	3290	3300	3255	4275	2305	3290	3276.71	1.33	0	7011	3343	3316	3273	3246	3203	3330	3260	115	985	500	2360	5	1	23000000	753	44.86	1.35	12	0.14	73.00	2431.00	4490	20230213	-27.06	2755	20231030	18.87	3305	-0.91	20240205	3015	8.62	20240118	4450	-26.40	20230308	2755	18.87	20231030	3.94	N	052220	500	115 억		305474	N	N	0	N	00	N
73	20240219	090451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3290	0	3	0.00	45755810	13898	8.20	3290	3300	3265	4275	2305	3290	3292.26	1.33	0	1524	3343	3316	3273	3246	3203	3330	3260	115	985	500	2360	5	1	23000000	757	45.07	1.35	12	0.06	73.00	2431.00	4490	20230213	-26.73	2755	20231030	19.42	3305	-0.45	20240205	3015	9.12	20240118	4450	-26.07	20230308	2755	19.42	20231030	3.94	N	052220	500	115 억		305474	N	N	0	N	00	N
74	20240216	160448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3290	45	2	1.39	552521375	169389	180.54	3250	3300	3230	4215	2275	3245	3261.85	1.00	0	73775	3328	3286	3238	3196	3148	3262	3172	115	970	500	2330	5	1	23000000	757	45.07	1.35	12	0.74	73.00	2431.00	4995	20230210	-34.13	2755	20231030	19.42	3305	-0.45	20240205	3015	9.12	20240118	4450	-26.07	20230308	2755	19.42	20231030	3.91	N	052220	500	115 억		230097	N	N	0	N	00	N
75	20240216	150450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	40	2	1.23	499331205	153222	163.31	3250	3300	3230	4215	2275	3245	3258.87	1.00	0	70672	3328	3286	3238	3196	3148	3262	3172	115	970	500	2330	5	1	23000000	756	45.00	1.35	12	0.67	73.00	2431.00	4995	20230210	-34.23	2755	20231030	19.24	3305	-0.61	20240205	3015	8.96	20240118	4450	-26.18	20230308	2755	19.24	20231030	3.91	N	052220	500	115 억		230097	N	N	0	N	00	N
76	20240216	140453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	5	2	0.15	299066015	92072	98.13	3250	3270	3230	4215	2275	3245	3248.18	1.00	0	44720	3328	3286	3238	3196	3148	3262	3172	115	970	500	2330	5	1	23000000	748	44.52	1.34	12	0.40	73.00	2431.00	4995	20230210	-34.93	2755	20231030	17.97	3305	-1.66	20240205	3015	7.79	20240118	4450	-26.97	20230308	2755	17.97	20231030	3.91	N	052220	500	115 억		230097	N	N	0	N	00	N
77	20240216	130447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	10	2	0.31	281725605	86740	92.45	3250	3270	3230	4215	2275	3245	3247.93	1.00	0	41016	3328	3286	3238	3196	3148	3262	3172	115	970	500	2330	5	1	23000000	749	44.59	1.34	12	0.38	73.00	2431.00	4995	20230210	-34.83	2755	20231030	18.15	3305	-1.51	20240205	3015	7.96	20240118	4450	-26.85	20230308	2755	18.15	20231030	3.91	N	052220	500	115 억		230097	N	N	0	N	00	N
78	20240216	120451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3260	15	2	0.46	173690965	53404	56.92	3250	3270	3230	4215	2275	3245	3252.40	1.00	0	21632	3328	3286	3238	3196	3148	3262	3172	115	970	500	2330	5	1	23000000	750	44.66	1.34	12	0.23	73.00	2431.00	4995	20230210	-34.73	2755	20231030	18.33	3305	-1.36	20240205	3015	8.13	20240118	4450	-26.74	20230308	2755	18.33	20231030	3.91	N	052220	500	115 억		230097	N	N	0	N	00	N
79	20240216	110451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3260	15	2	0.46	107512550	33067	35.24	3250	3270	3230	4215	2275	3245	3251.35	1.00	0	5929	3328	3286	3238	3196	3148	3262	3172	115	970	500	2330	5	1	23000000	750	44.66	1.34	12	0.14	73.00	2431.00	4995	20230210	-34.73	2755	20231030	18.33	3305	-1.36	20240205	3015	8.13	20240118	4450	-26.74	20230308	2755	18.33	20231030	3.91	N	052220	500	115 억		230097	N	N	0	N	00	N
80	20240216	100448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	5	2	0.15	77788775	23927	25.50	3250	3270	3230	4215	2275	3245	3251.09	1.00	0	3953	3328	3286	3238	3196	3148	3262	3172	115	970	500	2330	5	1	23000000	748	44.52	1.34	12	0.10	73.00	2431.00	4995	20230210	-34.93	2755	20231030	17.97	3305	-1.66	20240205	3015	7.79	20240118	4450	-26.97	20230308	2755	17.97	20231030	3.91	N	052220	500	115 억		230097	N	N	0	N	00	N
81	20240216	090444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	10	2	0.31	28822315	8861	9.44	3250	3260	3230	4215	2275	3245	3252.72	1.00	0	-1223	3328	3286	3238	3196	3148	3262	3172	115	970	500	2330	5	1	23000000	749	44.59	1.34	12	0.04	73.00	2431.00	4995	20230210	-34.83	2755	20231030	18.15	3305	-1.51	20240205	3015	7.96	20240118	4450	-26.85	20230308	2755	18.15	20231030	3.91	N	052220	500	115 억		230097	N	N	0	N	00	N
82	20240215	160447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	-5	5	-0.15	206961755	64054	89.67	3250	3280	3190	4225	2275	3250	3231.05	1.03	0	-5221	3310	3280	3240	3210	3170	3295	3225	115	975	500	2340	5	1	23000000	746	44.45	1.33	12	0.28	73.00	2431.00	5340	20230209	-39.23	2755	20231030	17.79	3305	-1.82	20240205	3015	7.63	20240118	4450	-27.08	20230308	2755	17.79	20231030	3.88	N	052220	500	115 억		236311	N	N	0	N	00	N
83	20240215	150450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-25	5	-0.77	83615620	25823	36.15	3250	3280	3215	4225	2275	3250	3238.03	1.03	0	1132	3310	3280	3240	3210	3170	3295	3225	115	975	500	2340	5	1	23000000	742	44.18	1.33	12	0.11	73.00	2431.00	5340	20230209	-39.61	2755	20231030	17.06	3305	-2.42	20240205	3015	6.97	20240118	4450	-27.53	20230308	2755	17.06	20231030	3.88	N	052220	500	115 억		236311	N	N	0	N	00	N
84	20240215	140446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-20	5	-0.62	69512455	21444	30.02	3250	3280	3215	4225	2275	3250	3241.58	1.03	0	586	3310	3280	3240	3210	3170	3295	3225	115	975	500	2340	5	1	23000000	743	44.25	1.33	12	0.09	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	3305	-2.27	20240205	3015	7.13	20240118	4450	-27.42	20230308	2755	17.24	20231030	3.88	N	052220	500	115 억		236311	N	N	0	N	00	N
85	20240215	130444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-25	5	-0.77	64172070	19789	27.70	3250	3280	3215	4225	2275	3250	3242.82	1.03	0	315	3310	3280	3240	3210	3170	3295	3225	115	975	500	2340	5	1	23000000	742	44.18	1.33	12	0.09	73.00	2431.00	5340	20230209	-39.61	2755	20231030	17.06	3305	-2.42	20240205	3015	6.97	20240118	4450	-27.53	20230308	2755	17.06	20231030	3.88	N	052220	500	115 억		236311	N	N	0	N	00	N
86	20240215	120447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-15	5	-0.46	54246510	16712	23.40	3250	3280	3215	4225	2275	3250	3245.96	1.03	0	360	3310	3280	3240	3210	3170	3295	3225	115	975	500	2340	5	1	23000000	744	44.32	1.33	12	0.07	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	3305	-2.12	20240205	3015	7.30	20240118	4450	-27.30	20230308	2755	17.42	20231030	3.88	N	052220	500	115 억		236311	N	N	0	N	00	N
87	20240215	110444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-30	5	-0.92	50886985	15672	21.94	3250	3280	3215	4225	2275	3250	3247.00	1.03	0	364	3310	3280	3240	3210	3170	3295	3225	115	975	500	2340	5	1	23000000	741	44.11	1.32	12	0.07	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	3305	-2.57	20240205	3015	6.80	20240118	4450	-27.64	20230308	2755	16.88	20231030	3.88	N	052220	500	115 억		236311	N	N	0	N	00	N
88	20240215	100443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	-5	5	-0.15	41158870	12651	17.71	3250	3280	3215	4225	2275	3250	3253.41	1.03	0	269	3310	3280	3240	3210	3170	3295	3225	115	975	500	2340	5	1	23000000	746	44.45	1.33	12	0.06	73.00	2431.00	5340	20230209	-39.23	2755	20231030	17.79	3305	-1.82	20240205	3015	7.63	20240118	4450	-27.08	20230308	2755	17.79	20231030	3.88	N	052220	500	115 억		236311	N	N	0	N	00	N
89	20240215	090443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	-5	5	-0.15	22887990	7005	9.81	3250	3280	3245	4225	2275	3250	3267.38	1.03	0	-611	3310	3280	3240	3210	3170	3295	3225	115	975	500	2340	5	1	23000000	746	44.45	1.33	12	0.03	73.00	2431.00	5340	20230209	-39.23	2755	20231030	17.79	3305	-1.82	20240205	3015	7.63	20240118	4450	-27.08	20230308	2755	17.79	20231030	3.88	N	052220	500	115 억		236311	N	N	0	N	00	N
90	20240214	160440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	5	2	0.15	229945720	71302	57.85	3240	3270	3200	4215	2275	3245	3224.95	0.99	0	6800	3278	3261	3228	3211	3178	3270	3220	115	970	500	2330	5	1	23000000	748	44.52	1.34	12	0.31	73.00	2431.00	5340	20230209	-39.14	2755	20231030	17.97	3305	-1.66	20240205	3015	7.79	20240118	4455	-27.05	20230214	2755	17.97	20231030	3.87	N	052220	500	115 억		228521	N	N	0	N	00	N
91	20240214	150442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-15	5	-0.46	103253830	31957	25.93	3240	3270	3215	4215	2275	3245	3231.02	0.99	0	7108	3278	3261	3228	3211	3178	3270	3220	115	970	500	2330	5	1	23000000	743	44.25	1.33	12	0.14	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	3305	-2.27	20240205	3015	7.13	20240118	4455	-27.50	20230214	2755	17.24	20231030	3.87	N	052220	500	115 억		228521	N	N	0	N	00	N
92	20240214	140439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-10	5	-0.31	87620855	27105	21.99	3240	3270	3215	4215	2275	3245	3232.65	0.99	0	5775	3278	3261	3228	3211	3178	3270	3220	115	970	500	2330	5	1	23000000	744	44.32	1.33	12	0.12	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	3305	-2.12	20240205	3015	7.30	20240118	4455	-27.38	20230214	2755	17.42	20231030	3.87	N	052220	500	115 억		228521	N	N	0	N	00	N
93	20240214	130441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-10	5	-0.31	77979835	24124	19.57	3240	3270	3215	4215	2275	3245	3232.46	0.99	0	4597	3278	3261	3228	3211	3178	3270	3220	115	970	500	2330	5	1	23000000	744	44.32	1.33	12	0.10	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	3305	-2.12	20240205	3015	7.30	20240118	4455	-27.38	20230214	2755	17.42	20231030	3.87	N	052220	500	115 억		228521	N	N	0	N	00	N
94	20240214	120438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	-5	5	-0.15	46570920	14369	11.66	3240	3270	3220	4215	2275	3245	3241.07	0.99	0	-288	3278	3261	3228	3211	3178	3270	3220	115	970	500	2330	5	1	23000000	745	44.38	1.33	12	0.06	73.00	2431.00	5340	20230209	-39.33	2755	20231030	17.60	3305	-1.97	20240205	3015	7.46	20240118	4455	-27.27	20230214	2755	17.60	20231030	3.87	N	052220	500	115 억		228521	N	N	0	N	00	N
95	20240214	110443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	0	3	0.00	42575625	13133	10.66	3240	3270	3220	4215	2275	3245	3241.88	0.99	0	-251	3278	3261	3228	3211	3178	3270	3220	115	970	500	2330	5	1	23000000	746	44.45	1.33	12	0.06	73.00	2431.00	5340	20230209	-39.23	2755	20231030	17.79	3305	-1.82	20240205	3015	7.63	20240118	4455	-27.16	20230214	2755	17.79	20231030	3.87	N	052220	500	115 억		228521	N	N	0	N	00	N
96	20240214	090435	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	5	2	0.15	28083275	8651	7.02	3240	3270	3225	4215	2275	3245	3246.25	0.99	0	12	3278	3261	3228	3211	3178	3270	3220	115	970	500	2330	5	1	23000000	748	44.52	1.34	12	0.04	73.00	2431.00	5340	20230209	-39.14	2755	20231030	17.97	3305	-1.66	20240205	3015	7.79	20240118	4455	-27.05	20230214	2755	17.97	20231030	3.87	N	052220	500	115 억		228521	N	N	0	N	00	N
97	20240213	160437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	0	3	0.00	396383540	123196	97.43	3240	3245	3195	4215	2275	3245	3217.50	1.00	0	-448	3311	3277	3236	3202	3161	3295	3220	115	970	500	2330	5	1	23000000	746	44.45	1.33	12	0.54	73.00	2431.00	5340	20230209	-39.23	2755	20231030	17.79	3305	-1.82	20240205	3015	7.63	20240118	4490	-27.73	20230213	2755	17.79	20231030	3.82	N	052220	500	115 억		230287	N	N	0	N	00	N
98	20240213	150434	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-35	5	-1.08	308021995	95858	75.81	3240	3245	3195	4215	2275	3245	3213.32	1.00	0	5288	3311	3277	3236	3202	3161	3295	3220	115	970	500	2330	5	1	23000000	738	43.97	1.32	12	0.42	73.00	2431.00	5340	20230209	-39.89	2755	20231030	16.52	3305	-2.87	20240205	3015	6.47	20240118	4490	-28.51	20230213	2755	16.52	20231030	3.82	N	052220	500	115 억		230287	N	N	0	N	00	N
99	20240213	140441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-25	5	-0.77	217079625	67448	53.34	3240	3245	3200	4215	2275	3245	3218.47	1.00	0	2271	3311	3277	3236	3202	3161	3295	3220	115	970	500	2330	5	1	23000000	741	44.11	1.32	12	0.29	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	3305	-2.57	20240205	3015	6.80	20240118	4490	-28.29	20230213	2755	16.88	20231030	3.82	N	052220	500	115 억		230287	N	N	0	N	00	N
100	20240213	130436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-20	5	-0.62	193148370	60000	47.45	3240	3245	3200	4215	2275	3245	3219.14	1.00	0	2136	3311	3277	3236	3202	3161	3295	3220	115	970	500	2330	5	1	23000000	742	44.18	1.33	12	0.26	73.00	2431.00	5340	20230209	-39.61	2755	20231030	17.06	3305	-2.42	20240205	3015	6.97	20240118	4490	-28.17	20230213	2755	17.06	20231030	3.82	N	052220	500	115 억		230287	N	N	0	N	00	N
101	20240213	120440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-15	5	-0.46	186469160	57924	45.81	3240	3245	3200	4215	2275	3245	3219.20	1.00	0	1046	3311	3277	3236	3202	3161	3295	3220	115	970	500	2330	5	1	23000000	743	44.25	1.33	12	0.25	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	3305	-2.27	20240205	3015	7.13	20240118	4490	-28.06	20230213	2755	17.24	20231030	3.82	N	052220	500	115 억		230287	N	N	0	N	00	N
102	20240213	110439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-10	5	-0.31	100672490	31217	24.69	3240	3245	3210	4215	2275	3245	3224.93	1.00	0	-95	3311	3277	3236	3202	3161	3295	3220	115	970	500	2330	5	1	23000000	744	44.32	1.33	12	0.14	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	3305	-2.12	20240205	3015	7.30	20240118	4490	-27.95	20230213	2755	17.42	20231030	3.82	N	052220	500	115 억		230287	N	N	0	N	00	N
103	20240213	100358	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-15	5	-0.46	70523345	21854	17.28	3240	3245	3210	4215	2275	3245	3227.02	1.00	0	-913	3311	3277	3236	3202	3161	3295	3220	115	970	500	2330	5	1	23000000	743	44.25	1.33	12	0.10	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	3305	-2.27	20240205	3015	7.13	20240118	4490	-28.06	20230213	2755	17.24	20231030	3.82	N	052220	500	115 억		230287	N	N	0	N	00	N