KissMeData/127710/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	160808	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1174	-3	5	-0.25	22609081	19309	117.92	1166	1177	1164	1530	824	1177	1170.88	0.09	48	48	1191	1184	1174	1167	1157	1179	1162	175	353	500	820	1	1	34904082	410	2.35	0.22	12	0.06	500.00	5445.00	1907	20230307	-38.44	1164	20240229	0.86	1298	-9.55	20240112	1164	0.86	20240229	1907	-38.44	20230307	1164	0.86	20240229	0.36	N	127710	500	174 억		9167	N	N	0	N	00	N
3	20240229	150811	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1166	-11	5	-0.93	17335362	14801	90.39	1166	1177	1164	1530	824	1177	1171.23	0.09	25	25	1191	1184	1174	1167	1157	1179	1162	175	353	500	820	1	1	34904082	407	2.33	0.21	12	0.04	500.00	5445.00	1907	20230307	-38.86	1164	20240229	0.17	1298	-10.17	20240112	1164	0.17	20240229	1907	-38.86	20230307	1164	0.17	20240229	0.36	N	127710	500	174 억		9144	N	N	0	N	00	N
4	20240229	140811	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1173	-4	5	-0.34	15769102	13457	82.18	1166	1177	1164	1530	824	1177	1171.81	0.09	2	2	1191	1184	1174	1167	1157	1179	1162	175	353	500	820	1	1	34904082	409	2.35	0.22	12	0.04	500.00	5445.00	1907	20230307	-38.49	1164	20240229	0.77	1298	-9.63	20240112	1164	0.77	20240229	1907	-38.49	20230307	1164	0.77	20240229	0.36	N	127710	500	174 억		9121	N	N	0	N	00	N
5	20240229	130808	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1175	-2	5	-0.17	13282613	11339	69.25	1166	1177	1164	1530	824	1177	1171.41	0.09	2	2	1191	1184	1174	1167	1157	1179	1162	175	353	500	820	1	1	34904082	410	2.35	0.22	12	0.03	500.00	5445.00	1907	20230307	-38.38	1164	20240229	0.95	1298	-9.48	20240112	1164	0.95	20240229	1907	-38.38	20230307	1164	0.95	20240229	0.36	N	127710	500	174 억		9121	N	N	0	N	00	N
6	20240229	120809	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1176	-1	5	-0.08	12057992	10288	62.83	1166	1177	1164	1530	824	1177	1172.04	0.09	2	2	1191	1184	1174	1167	1157	1179	1162	175	353	500	820	1	1	34904082	410	2.35	0.22	12	0.03	500.00	5445.00	1907	20230307	-38.33	1164	20240229	1.03	1298	-9.40	20240112	1164	1.03	20240229	1907	-38.33	20230307	1164	1.03	20240229	0.36	N	127710	500	174 억		9121	N	N	0	N	00	N
7	20240229	110811	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1170	-7	5	-0.59	3512269	3010	18.38	1166	1174	1164	1530	824	1177	1166.87	0.09	-10	-10	1191	1184	1174	1167	1157	1179	1162	175	353	500	820	1	1	34904082	408	2.34	0.21	12	0.01	500.00	5445.00	1907	20230307	-38.65	1164	20240229	0.52	1298	-9.86	20240112	1164	0.52	20240229	1907	-38.65	20230307	1164	0.52	20240229	0.36	N	127710	500	174 억		9109	N	N	0	N	00	N
8	20240229	100811	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1167	-10	5	-0.85	3067669	2630	16.06	1166	1174	1164	1530	824	1177	1166.41	0.09	-10	-10	1191	1184	1174	1167	1157	1179	1162	175	353	500	820	1	1	34904082	407	2.33	0.21	12	0.01	500.00	5445.00	1907	20230307	-38.80	1164	20240229	0.26	1298	-10.09	20240112	1164	0.26	20240229	1907	-38.80	20230307	1164	0.26	20240229	0.36	N	127710	500	174 억		9109	N	N	0	N	00	N
9	20240229	090809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1166	-11	5	-0.93	225038	193	1.18	1166	1166	1166	1530	824	1177	1166.00	0.09	0	0	1191	1184	1174	1167	1157	1179	1162	175	353	500	820	1	1	34904082	407	2.33	0.21	12	0.00	500.00	5445.00	1907	20230307	-38.86	1164	20240228	0.17	1298	-10.17	20240112	1164	0.17	20240228	1907	-38.86	20230307	1164	0.17	20240228	0.36	N	127710	500	174 억		9119	N	N	0	N	00	N
10	20240228	160724	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1177	-2	5	-0.17	19067092	16291	102.98	1179	1181	1164	1532	826	1179	1170.37	0.09	378	378	1189	1184	1177	1172	1165	1180	1168	175	353	500	820	1	1	34904082	411	2.35	0.22	12	0.05	500.00	5445.00	1907	20230307	-38.28	1164	20240228	1.12	1298	-9.32	20240112	1164	1.12	20240228	1907	-38.28	20230307	1164	1.12	20240228	0.38	N	127710	500	174 억		9119	N	N	0	N	00	N
11	20240228	150723	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1172	-7	5	-0.59	17778578	15194	96.05	1179	1181	1164	1532	826	1179	1170.11	0.09	378	378	1189	1184	1177	1172	1165	1180	1168	175	353	500	820	1	1	34904082	409	2.34	0.22	12	0.04	500.00	5445.00	1907	20230307	-38.54	1164	20240228	0.69	1298	-9.71	20240112	1164	0.69	20240228	1907	-38.54	20230307	1164	0.69	20240228	0.38	N	127710	500	174 억		9119	N	N	0	N	00	N
12	20240228	140808	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1172	-7	5	-0.59	8253622	7036	44.48	1179	1181	1169	1532	826	1179	1173.06	0.08	-75	-75	1189	1184	1177	1172	1165	1180	1168	175	353	500	820	1	1	34904082	409	2.34	0.22	12	0.02	500.00	5445.00	1907	20230307	-38.54	1169	20240228	0.26	1298	-9.71	20240112	1169	0.26	20240228	1907	-38.54	20230307	1169	0.26	20240228	0.38	N	127710	500	174 억		8666	N	N	0	N	00	N
13	20240228	130809	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1176	-3	5	-0.25	6070868	5169	32.68	1179	1181	1169	1532	826	1179	1174.48	0.08	-75	-75	1189	1184	1177	1172	1165	1180	1168	175	353	500	820	1	1	34904082	410	2.35	0.22	12	0.01	500.00	5445.00	1907	20230307	-38.33	1169	20240228	0.60	1298	-9.40	20240112	1169	0.60	20240228	1907	-38.33	20230307	1169	0.60	20240228	0.38	N	127710	500	174 억		8666	N	N	0	N	00	N
14	20240228	120812	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1178	-1	5	-0.08	3445062	2935	18.55	1179	1181	1169	1532	826	1179	1173.79	0.08	92	92	1189	1184	1177	1172	1165	1180	1168	175	353	500	820	1	1	34904082	411	2.36	0.22	12	0.01	500.00	5445.00	1907	20230307	-38.23	1169	20240228	0.77	1298	-9.24	20240112	1169	0.77	20240228	1907	-38.23	20230307	1169	0.77	20240228	0.38	N	127710	500	174 억		8833	N	N	0	N	00	N
15	20240228	110741	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1178	-1	5	-0.08	2627530	2241	14.17	1179	1181	1169	1532	826	1179	1172.48	0.08	92	92	1189	1184	1177	1172	1165	1180	1168	175	353	500	820	1	1	34904082	411	2.36	0.22	12	0.01	500.00	5445.00	1907	20230307	-38.23	1169	20240228	0.77	1298	-9.24	20240112	1169	0.77	20240228	1907	-38.23	20230307	1169	0.77	20240228	0.38	N	127710	500	174 억		8833	N	N	0	N	00	N
16	20240228	100807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	0	3	0.00	788147	669	4.23	1179	1181	1170	1532	826	1179	1178.10	0.08	0	0	1189	1184	1177	1172	1165	1180	1168	175	353	500	820	1	1	34904082	412	2.36	0.22	12	0.00	500.00	5445.00	1907	20230307	-38.18	1169	20230727	0.86	1298	-9.17	20240112	1170	0.77	20240228	1907	-38.18	20230307	1169	0.86	20230727	0.38	N	127710	500	174 억		8741	N	N	0	N	00	N
17	20240228	090811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	0	3	0.00	7074	6	0.04	1179	1179	1179	1532	826	1179	1179.00	0.08	0	0	1189	1184	1177	1172	1165	1180	1168	175	353	500	820	1	1	34904082	412	2.36	0.22	12	0.00	500.00	5445.00	1907	20230307	-38.18	1169	20230727	0.86	1298	-9.17	20240112	1170	0.77	20240226	1907	-38.18	20230307	1169	0.86	20230727	0.38	N	127710	500	174 억		8741	N	N	0	N	00	N
18	20240227	160809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	2	2	0.17	18603580	15819	99.07	1182	1182	1170	1530	824	1177	1176.03	0.08	1	1	1184	1180	1175	1171	1166	1178	1169	175	353	500	820	1	1	34904082	412	2.36	0.22	12	0.05	500.00	5445.00	1907	20230307	-38.18	1169	20230727	0.86	1298	-9.17	20240112	1170	0.77	20240227	1907	-38.18	20230307	1169	0.86	20230727	0.38	N	127710	500	174 억		8741	N	N	0	N	00	N
19	20240227	150811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	1	2	0.08	17306680	14719	92.18	1182	1182	1170	1530	824	1177	1175.81	0.08	0	0	1184	1180	1175	1171	1166	1178	1169	175	353	500	820	1	1	34904082	411	2.36	0.22	12	0.04	500.00	5445.00	1907	20230307	-38.23	1169	20230727	0.77	1298	-9.24	20240112	1170	0.68	20240227	1907	-38.23	20230307	1169	0.77	20230727	0.38	N	127710	500	174 억		8740	N	N	0	N	00	N
20	20240227	140806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	1	2	0.08	11295501	9611	60.19	1182	1182	1170	1530	824	1177	1175.27	0.08	0	0	1184	1180	1175	1171	1166	1178	1169	175	353	500	820	1	1	34904082	411	2.36	0.22	12	0.03	500.00	5445.00	1907	20230307	-38.23	1169	20230727	0.77	1298	-9.24	20240112	1170	0.68	20240227	1907	-38.23	20230307	1169	0.77	20230727	0.38	N	127710	500	174 억		8740	N	N	0	N	00	N
21	20240227	130729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1175	-2	5	-0.17	11037918	9392	58.82	1182	1182	1170	1530	824	1177	1175.25	0.08	0	0	1184	1180	1175	1171	1166	1178	1169	175	353	500	820	1	1	34904082	410	2.35	0.22	12	0.03	500.00	5445.00	1907	20230307	-38.38	1169	20230727	0.51	1298	-9.48	20240112	1170	0.43	20240227	1907	-38.38	20230307	1169	0.51	20230727	0.38	N	127710	500	174 억		8740	N	N	0	N	00	N
22	20240227	120811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	2	2	0.17	8550026	7276	45.57	1182	1182	1170	1530	824	1177	1175.10	0.08	0	0	1184	1180	1175	1171	1166	1178	1169	175	353	500	820	1	1	34904082	412	2.36	0.22	12	0.02	500.00	5445.00	1907	20230307	-38.18	1169	20230727	0.86	1298	-9.17	20240112	1170	0.77	20240227	1907	-38.18	20230307	1169	0.86	20230727	0.38	N	127710	500	174 억		8740	N	N	0	N	00	N
23	20240227	110809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1172	-5	5	-0.42	6648545	5661	35.45	1182	1182	1170	1530	824	1177	1174.45	0.08	0	0	1184	1180	1175	1171	1166	1178	1169	175	353	500	820	1	1	34904082	409	2.34	0.22	12	0.02	500.00	5445.00	1907	20230307	-38.54	1169	20230727	0.26	1298	-9.71	20240112	1170	0.17	20240227	1907	-38.54	20230307	1169	0.26	20230727	0.38	N	127710	500	174 억		8740	N	N	0	N	00	N
24	20240227	100805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1170	-7	5	-0.59	3894732	3309	20.72	1182	1182	1170	1530	824	1177	1177.01	0.08	0	0	1184	1180	1175	1171	1166	1178	1169	175	353	500	820	1	1	34904082	408	2.34	0.21	12	0.01	500.00	5445.00	1907	20230307	-38.65	1169	20230727	0.09	1298	-9.86	20240112	1170	0.00	20240227	1907	-38.65	20230307	1169	0.09	20230727	0.38	N	127710	500	174 억		8740	N	N	0	N	00	N
25	20240227	090808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1181	4	2	0.34	2370151	2015	12.62	1182	1182	1170	1530	824	1177	1176.25	0.08	0	0	1184	1180	1175	1171	1166	1178	1169	175	353	500	820	1	1	34904082	412	2.36	0.22	12	0.01	500.00	5445.00	1907	20230307	-38.07	1169	20230727	1.03	1298	-9.01	20240112	1170	0.94	20240227	1907	-38.07	20230307	1169	1.03	20230727	0.38	N	127710	500	174 억		8740	N	N	0	N	00	N
26	20240226	160807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	0	3	0.00	18767095	15967	69.41	1179	1179	1170	1530	824	1177	1175.37	0.08	-1	-1	1201	1189	1183	1171	1165	1186	1168	175	353	500	820	1	1	34904082	411	2.35	0.22	12	0.05	500.00	5445.00	1907	20230307	-38.28	1169	20230727	0.68	1298	-9.32	20240112	1170	0.60	20240226	1907	-38.28	20230307	1169	0.68	20230727	0.39	N	127710	500	174 억		8740	N	N	0	N	00	N
27	20240226	150800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	0	3	0.00	15316131	13035	56.66	1179	1179	1170	1530	824	1177	1175.00	0.08	0	0	1201	1189	1183	1171	1165	1186	1168	175	353	500	820	1	1	34904082	411	2.35	0.22	12	0.04	500.00	5445.00	1907	20230307	-38.28	1169	20230727	0.68	1298	-9.32	20240112	1170	0.60	20240226	1907	-38.28	20230307	1169	0.68	20230727	0.39	N	127710	500	174 억		8741	N	N	0	N	00	N
28	20240226	140803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1174	-3	5	-0.25	13838738	11777	51.19	1179	1179	1170	1530	824	1177	1175.06	0.08	0	0	1201	1189	1183	1171	1165	1186	1168	175	353	500	820	1	1	34904082	410	2.35	0.22	12	0.03	500.00	5445.00	1907	20230307	-38.44	1169	20230727	0.43	1298	-9.55	20240112	1170	0.34	20240226	1907	-38.44	20230307	1169	0.43	20230727	0.39	N	127710	500	174 억		8741	N	N	0	N	00	N
29	20240226	130758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	0	3	0.00	11277674	9599	41.73	1179	1179	1170	1530	824	1177	1174.88	0.08	0	0	1201	1189	1183	1171	1165	1186	1168	175	353	500	820	1	1	34904082	411	2.35	0.22	12	0.03	500.00	5445.00	1907	20230307	-38.28	1169	20230727	0.68	1298	-9.32	20240112	1170	0.60	20240226	1907	-38.28	20230307	1169	0.68	20230727	0.39	N	127710	500	174 억		8741	N	N	0	N	00	N
30	20240226	120758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	1	2	0.08	10669486	9081	39.47	1179	1179	1170	1530	824	1177	1174.92	0.08	0	0	1201	1189	1183	1171	1165	1186	1168	175	353	500	820	1	1	34904082	411	2.36	0.22	12	0.03	500.00	5445.00	1907	20230307	-38.23	1169	20230727	0.77	1298	-9.24	20240112	1170	0.68	20240226	1907	-38.23	20230307	1169	0.77	20230727	0.39	N	127710	500	174 억		8741	N	N	0	N	00	N
31	20240226	110757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1174	-3	5	-0.25	10610586	9031	39.26	1179	1179	1170	1530	824	1177	1174.91	0.08	0	0	1201	1189	1183	1171	1165	1186	1168	175	353	500	820	1	1	34904082	410	2.35	0.22	12	0.03	500.00	5445.00	1907	20230307	-38.44	1169	20230727	0.43	1298	-9.55	20240112	1170	0.34	20240226	1907	-38.44	20230307	1169	0.43	20230727	0.39	N	127710	500	174 억		8741	N	N	0	N	00	N
32	20240226	100755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1172	-5	5	-0.42	8692585	7397	32.15	1179	1179	1170	1530	824	1177	1175.15	0.08	0	0	1201	1189	1183	1171	1165	1186	1168	175	353	500	820	1	1	34904082	409	2.34	0.22	12	0.02	500.00	5445.00	1907	20230307	-38.54	1169	20230727	0.26	1298	-9.71	20240112	1170	0.17	20240226	1907	-38.54	20230307	1169	0.26	20230727	0.39	N	127710	500	174 억		8741	N	N	0	N	00	N
33	20240226	090754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	2	2	0.17	2661003	2257	9.81	1179	1179	1179	1530	824	1177	1179.00	0.08	0	0	1201	1189	1183	1171	1165	1186	1168	175	353	500	820	1	1	34904082	412	2.36	0.22	12	0.01	500.00	5445.00	1907	20230307	-38.18	1169	20230727	0.86	1298	-9.17	20240112	1177	0.17	20240223	1907	-38.18	20230307	1169	0.86	20230727	0.39	N	127710	500	174 억		8741	N	N	0	N	00	N
34	20240223	160755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	-6	5	-0.51	27310447	23005	119.18	1188	1195	1177	1537	829	1183	1187.20	0.08	110	110	1201	1192	1187	1178	1173	1189	1175	175	354	500	820	1	1	34904082	411	2.35	0.22	12	0.07	500.00	5445.00	1907	20230307	-38.28	1169	20230727	0.68	1298	-9.32	20240112	1177	0.00	20240223	1907	-38.28	20230307	1169	0.68	20230727	0.39	N	127710	500	174 억		8741	N	N	0	N	00	N
35	20240223	150750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1188	5	2	0.42	24169884	20343	105.39	1188	1195	1179	1537	829	1183	1188.12	0.08	110	110	1201	1192	1187	1178	1173	1189	1175	175	354	500	820	1	1	34904082	415	2.38	0.22	12	0.06	500.00	5445.00	1907	20230307	-37.70	1169	20230727	1.63	1298	-8.47	20240112	1179	0.76	20240223	1907	-37.70	20230307	1169	1.63	20230727	0.39	N	127710	500	174 억		8741	N	N	0	N	00	N
36	20240223	140752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	7	2	0.59	19849393	16689	86.46	1188	1195	1183	1537	829	1183	1189.37	0.08	0	0	1201	1192	1187	1178	1173	1189	1175	175	354	500	820	1	1	34904082	415	2.38	0.22	12	0.05	500.00	5445.00	1907	20230307	-37.60	1169	20230727	1.80	1298	-8.32	20240112	1182	0.68	20240222	1907	-37.60	20230307	1169	1.80	20230727	0.39	N	127710	500	174 억		8631	N	N	0	N	00	N
37	20240223	130748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1184	1	2	0.08	17807496	14973	77.57	1188	1195	1183	1537	829	1183	1189.31	0.08	0	0	1201	1192	1187	1178	1173	1189	1175	175	354	500	820	1	1	34904082	413	2.37	0.22	12	0.04	500.00	5445.00	1907	20230307	-37.91	1169	20230727	1.28	1298	-8.78	20240112	1182	0.17	20240222	1907	-37.91	20230307	1169	1.28	20230727	0.39	N	127710	500	174 억		8631	N	N	0	N	00	N
38	20240223	120750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	2	2	0.17	17311088	14554	75.40	1188	1195	1183	1537	829	1183	1189.44	0.08	0	0	1201	1192	1187	1178	1173	1189	1175	175	354	500	820	1	1	34904082	414	2.37	0.22	12	0.04	500.00	5445.00	1907	20230307	-37.86	1169	20230727	1.37	1298	-8.71	20240112	1182	0.25	20240222	1907	-37.86	20230307	1169	1.37	20230727	0.39	N	127710	500	174 억		8631	N	N	0	N	00	N
39	20240223	110743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	3	2	0.25	16496971	13867	71.84	1188	1195	1183	1537	829	1183	1189.66	0.08	-10	-10	1201	1192	1187	1178	1173	1189	1175	175	354	500	820	1	1	34904082	414	2.37	0.22	12	0.04	500.00	5445.00	1907	20230307	-37.81	1169	20230727	1.45	1298	-8.63	20240112	1182	0.34	20240222	1907	-37.81	20230307	1169	1.45	20230727	0.39	N	127710	500	174 억		8621	N	N	0	N	00	N
40	20240223	100746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	10	2	0.85	8540026	7193	37.27	1188	1195	1183	1537	829	1183	1187.27	0.08	0	0	1201	1192	1187	1178	1173	1189	1175	175	354	500	820	1	1	34904082	416	2.39	0.22	12	0.02	500.00	5445.00	1907	20230307	-37.44	1169	20230727	2.05	1298	-8.09	20240112	1182	0.93	20240222	1907	-37.44	20230307	1169	2.05	20230727	0.39	N	127710	500	174 억		8631	N	N	0	N	00	N
41	20240223	090748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1188	5	2	0.42	1188	1	0.01	1188	1188	1188	1537	829	1183	1188.00	0.08	0	0	1201	1192	1187	1178	1173	1189	1175	175	354	500	820	1	1	34904082	415	2.38	0.22	12	0.00	500.00	5445.00	1907	20230307	-37.70	1169	20230727	1.63	1298	-8.47	20240112	1182	0.51	20240222	1907	-37.70	20230307	1169	1.63	20230727	0.39	N	127710	500	174 억		8631	N	N	0	N	00	N
42	20240222	160739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1183	-16	5	-1.33	22912861	19296	288.99	1196	1196	1182	1558	840	1199	1187.44	0.08	-4	-4	1203	1200	1197	1194	1191	1202	1196	175	359	500	830	1	1	34904082	413	2.37	0.22	12	0.06	500.00	5445.00	1907	20230307	-37.97	1169	20230727	1.20	1298	-8.86	20240112	1182	0.08	20240222	1907	-37.97	20230307	1169	1.20	20230727	0.39	N	127710	500	174 억		8631	N	N	0	N	00	N
43	20240222	150747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	-10	5	-0.83	19004473	15995	239.55	1196	1196	1182	1558	840	1199	1188.15	0.08	-4	-6	1203	1200	1197	1194	1191	1202	1196	175	359	500	830	1	1	34904082	415	2.38	0.22	12	0.05	500.00	5445.00	1907	20230307	-37.65	1169	20230727	1.71	1298	-8.40	20240112	1182	0.59	20240222	1907	-37.65	20230307	1169	1.71	20230727	0.39	N	127710	500	174 억		8631	N	N	0	N	00	N
44	20240222	140743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	-10	5	-0.83	18814229	15835	237.16	1196	1196	1182	1558	840	1199	1188.14	0.08	-6	-6	1203	1200	1197	1194	1191	1202	1196	175	359	500	830	1	1	34904082	415	2.38	0.22	12	0.05	500.00	5445.00	1907	20230307	-37.65	1169	20230727	1.71	1298	-8.40	20240112	1182	0.59	20240222	1907	-37.65	20230307	1169	1.71	20230727	0.39	N	127710	500	174 억		8629	N	N	0	N	00	N
45	20240222	130732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1192	-7	5	-0.58	17432549	14669	219.69	1196	1196	1182	1558	840	1199	1188.39	0.08	-6	-6	1203	1200	1197	1194	1191	1202	1196	175	359	500	830	1	1	34904082	416	2.38	0.22	12	0.04	500.00	5445.00	1907	20230307	-37.49	1169	20230727	1.97	1298	-8.17	20240112	1182	0.85	20240222	1907	-37.49	20230307	1169	1.97	20230727	0.39	N	127710	500	174 억		8629	N	N	0	N	00	N
46	20240222	120742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	-10	5	-0.83	16923525	14242	213.30	1196	1196	1182	1558	840	1199	1188.28	0.08	-6	-6	1203	1200	1197	1194	1191	1202	1196	175	359	500	830	1	1	34904082	415	2.38	0.22	12	0.04	500.00	5445.00	1907	20230307	-37.65	1169	20230727	1.71	1298	-8.40	20240112	1182	0.59	20240222	1907	-37.65	20230307	1169	1.71	20230727	0.39	N	127710	500	174 억		8629	N	N	0	N	00	N
47	20240222	110739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1192	-7	5	-0.58	11502794	9680	144.98	1196	1196	1182	1558	840	1199	1188.31	0.08	-6	-6	1203	1200	1197	1194	1191	1202	1196	175	359	500	830	1	1	34904082	416	2.38	0.22	12	0.03	500.00	5445.00	1907	20230307	-37.49	1169	20230727	1.97	1298	-8.17	20240112	1182	0.85	20240222	1907	-37.49	20230307	1169	1.97	20230727	0.39	N	127710	500	174 억		8629	N	N	0	N	00	N
48	20240222	100732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1183	-16	5	-1.33	9263779	7795	116.74	1196	1196	1183	1558	840	1199	1188.43	0.08	-35	-35	1203	1200	1197	1194	1191	1202	1196	175	359	500	830	1	1	34904082	413	2.37	0.22	12	0.02	500.00	5445.00	1907	20230307	-37.97	1169	20230727	1.20	1298	-8.86	20240112	1183	0.00	20240222	1907	-37.97	20230307	1169	1.20	20230727	0.39	N	127710	500	174 억		8600	N	N	0	N	00	N
49	20240222	090746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1196	-3	5	-0.25	14352	12	0.18	1196	1196	1196	1558	840	1199	1196.00	0.08	0	0	1203	1200	1197	1194	1191	1202	1196	175	359	500	830	1	1	34904082	417	2.39	0.22	12	0.00	500.00	5445.00	1907	20230307	-37.28	1169	20230727	2.31	1298	-7.86	20240112	1186	0.84	20240201	1907	-37.28	20230307	1169	2.31	20230727	0.39	N	127710	500	174 억		8635	N	N	0	N	00	N
50	20240221	160739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	-1	5	-0.08	7996833	6677	91.94	1195	1200	1194	1560	840	1200	1197.67	0.08	-17	-17	1204	1201	1198	1195	1192	1203	1197	175	360	500	840	1	1	34904082	418	2.40	0.22	12	0.02	500.00	5445.00	1907	20230307	-37.13	1169	20230727	2.57	1298	-7.63	20240112	1186	1.10	20240201	1907	-37.13	20230307	1169	2.57	20230727	0.39	N	127710	500	174 억		8635	N	N	0	N	00	N
51	20240221	150732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	-3	5	-0.25	7442500	6214	85.57	1195	1200	1194	1560	840	1200	1197.70	0.08	-17	-17	1204	1201	1198	1195	1192	1203	1197	175	360	500	840	1	1	34904082	418	2.39	0.22	12	0.02	500.00	5445.00	1907	20230307	-37.23	1169	20230727	2.40	1298	-7.78	20240112	1186	0.93	20240201	1907	-37.23	20230307	1169	2.40	20230727	0.39	N	127710	500	174 억		8635	N	N	0	N	00	N
52	20240221	140732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	-1	5	-0.08	5932140	4953	68.20	1195	1200	1194	1560	840	1200	1197.69	0.08	-17	-17	1204	1201	1198	1195	1192	1203	1197	175	360	500	840	1	1	34904082	418	2.40	0.22	12	0.01	500.00	5445.00	1907	20230307	-37.13	1169	20230727	2.57	1298	-7.63	20240112	1186	1.10	20240201	1907	-37.13	20230307	1169	2.57	20230727	0.39	N	127710	500	174 억		8635	N	N	0	N	00	N
53	20240221	130732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	-3	5	-0.25	5518505	4608	63.45	1195	1200	1194	1560	840	1200	1197.59	0.08	-17	-17	1204	1201	1198	1195	1192	1203	1197	175	360	500	840	1	1	34904082	418	2.39	0.22	12	0.01	500.00	5445.00	1907	20230307	-37.23	1169	20230727	2.40	1298	-7.78	20240112	1186	0.93	20240201	1907	-37.23	20230307	1169	2.40	20230727	0.39	N	127710	500	174 억		8635	N	N	0	N	00	N
54	20240221	120732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	-1	5	-0.08	5232148	4369	60.16	1195	1200	1194	1560	840	1200	1197.56	0.08	-17	-17	1204	1201	1198	1195	1192	1203	1197	175	360	500	840	1	1	34904082	418	2.40	0.22	12	0.01	500.00	5445.00	1907	20230307	-37.13	1169	20230727	2.57	1298	-7.63	20240112	1186	1.10	20240201	1907	-37.13	20230307	1169	2.57	20230727	0.39	N	127710	500	174 억		8635	N	N	0	N	00	N
55	20240221	110739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	0	3	0.00	4571650	3817	52.56	1195	1200	1194	1560	840	1200	1197.71	0.08	-17	-17	1204	1201	1198	1195	1192	1203	1197	175	360	500	840	1	1	34904082	419	2.40	0.22	12	0.01	500.00	5445.00	1907	20230307	-37.07	1169	20230727	2.65	1298	-7.55	20240112	1186	1.18	20240201	1907	-37.07	20230307	1169	2.65	20230727	0.39	N	127710	500	174 억		8635	N	N	0	N	00	N
56	20240221	100732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	0	3	0.00	2137370	1783	24.55	1195	1200	1195	1560	840	1200	1198.75	0.08	0	0	1204	1201	1198	1195	1192	1203	1197	175	360	500	840	1	1	34904082	419	2.40	0.22	12	0.01	500.00	5445.00	1907	20230307	-37.07	1169	20230727	2.65	1298	-7.55	20240112	1186	1.18	20240201	1907	-37.07	20230307	1169	2.65	20230727	0.39	N	127710	500	174 억		8652	N	N	0	N	00	N
57	20240221	090730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	0	3	0.00	500720	419	5.77	1195	1200	1195	1560	840	1200	1195.04	0.08	0	0	1204	1201	1198	1195	1192	1203	1197	175	360	500	840	1	1	34904082	419	2.40	0.22	12	0.00	500.00	5445.00	1907	20230307	-37.07	1169	20230727	2.65	1298	-7.55	20240112	1186	1.18	20240201	1907	-37.07	20230307	1169	2.65	20230727	0.39	N	127710	500	174 억		8652	N	N	0	N	00	N
58	20240220	160725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	-3	5	-0.25	8696957	7262	63.62	1198	1201	1195	1563	843	1203	1197.60	0.08	4	4	1209	1206	1201	1198	1193	1207	1199	175	360	500	840	1	1	34904082	419	2.40	0.22	12	0.02	500.00	5445.00	1907	20230307	-37.07	1169	20230727	2.65	1298	-7.55	20240112	1186	1.18	20240201	1907	-37.07	20230307	1169	2.65	20230727	0.39	N	127710	500	174 억		8652	N	N	0	N	00	N
59	20240220	150728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	-3	5	-0.25	7804208	6518	57.11	1198	1201	1195	1563	843	1203	1197.33	0.08	4	0	1209	1206	1201	1198	1193	1207	1199	175	360	500	840	1	1	34904082	419	2.40	0.22	12	0.02	500.00	5445.00	1907	20230307	-37.07	1169	20230727	2.65	1298	-7.55	20240112	1186	1.18	20240201	1907	-37.07	20230307	1169	2.65	20230727	0.39	N	127710	500	174 억		8652	N	N	0	N	00	N
60	20240220	140724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	-3	5	-0.25	7528680	6288	55.09	1198	1201	1195	1563	843	1203	1197.31	0.08	0	0	1209	1206	1201	1198	1193	1207	1199	175	360	500	840	1	1	34904082	419	2.40	0.22	12	0.02	500.00	5445.00	1907	20230307	-37.07	1169	20230727	2.65	1298	-7.55	20240112	1186	1.18	20240201	1907	-37.07	20230307	1169	2.65	20230727	0.39	N	127710	500	174 억		8648	N	N	0	N	00	N
61	20240220	130728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	-5	5	-0.42	7399080	6180	54.14	1198	1201	1195	1563	843	1203	1197.26	0.08	0	0	1209	1206	1201	1198	1193	1207	1199	175	360	500	840	1	1	34904082	418	2.40	0.22	12	0.02	500.00	5445.00	1907	20230307	-37.18	1169	20230727	2.48	1298	-7.70	20240112	1186	1.01	20240201	1907	-37.18	20230307	1169	2.48	20230727	0.39	N	127710	500	174 억		8648	N	N	0	N	00	N
62	20240220	120723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	-5	5	-0.42	4074380	3402	29.81	1198	1201	1195	1563	843	1203	1197.64	0.08	0	0	1209	1206	1201	1198	1193	1207	1199	175	360	500	840	1	1	34904082	418	2.40	0.22	12	0.01	500.00	5445.00	1907	20230307	-37.18	1169	20230727	2.48	1298	-7.70	20240112	1186	1.01	20240201	1907	-37.18	20230307	1169	2.48	20230727	0.39	N	127710	500	174 억		8648	N	N	0	N	00	N
63	20240220	110724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	-5	5	-0.42	3477738	2904	25.44	1198	1201	1195	1563	843	1203	1197.57	0.08	0	0	1209	1206	1201	1198	1193	1207	1199	175	360	500	840	1	1	34904082	418	2.40	0.22	12	0.01	500.00	5445.00	1907	20230307	-37.18	1169	20230727	2.48	1298	-7.70	20240112	1186	1.01	20240201	1907	-37.18	20230307	1169	2.48	20230727	0.39	N	127710	500	174 억		8648	N	N	0	N	00	N
64	20240220	100715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	-5	5	-0.42	1740795	1455	12.75	1198	1201	1195	1563	843	1203	1196.42	0.08	0	0	1209	1206	1201	1198	1193	1207	1199	175	360	500	840	1	1	34904082	418	2.40	0.22	12	0.00	500.00	5445.00	1907	20230307	-37.18	1169	20230727	2.48	1298	-7.70	20240112	1186	1.01	20240201	1907	-37.18	20230307	1169	2.48	20230727	0.39	N	127710	500	174 억		8648	N	N	0	N	00	N
65	20240220	090732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	-5	5	-0.42	11980	10	0.09	1198	1198	1198	1563	843	1203	1198.00	0.08	0	0	1209	1206	1201	1198	1193	1207	1199	175	360	500	840	1	1	34904082	418	2.40	0.22	12	0.00	500.00	5445.00	1907	20230307	-37.18	1169	20230727	2.48	1298	-7.70	20240112	1186	1.01	20240201	1907	-37.18	20230307	1169	2.48	20230727	0.39	N	127710	500	174 억		8648	N	N	0	N	00	N
66	20240219	160726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	5	2	0.42	13679921	11414	25.88	1202	1204	1196	1557	839	1198	1198.51	0.08	279	279	1216	1206	1202	1192	1188	1205	1191	175	359	500	830	1	1	34904082	420	2.41	0.22	12	0.03	500.00	5445.00	1907	20230307	-36.92	1169	20230727	2.91	1298	-7.32	20240112	1186	1.43	20240201	1907	-36.92	20230307	1169	2.91	20230727	0.40	N	127710	500	174 억		8648	N	N	0	N	00	N
67	20240219	150730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	5	2	0.42	12618876	10532	23.88	1202	1204	1196	1557	839	1198	1198.15	0.08	279	275	1216	1206	1202	1192	1188	1205	1191	175	359	500	830	1	1	34904082	420	2.41	0.22	12	0.03	500.00	5445.00	1907	20230307	-36.92	1169	20230727	2.91	1298	-7.32	20240112	1186	1.43	20240201	1907	-36.92	20230307	1169	2.91	20230727	0.40	N	127710	500	174 억		8648	N	N	0	N	00	N
68	20240219	140729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	4	2	0.33	12539486	10466	23.73	1202	1204	1196	1557	839	1198	1198.12	0.08	275	275	1216	1206	1202	1192	1188	1205	1191	175	359	500	830	1	1	34904082	420	2.40	0.22	12	0.03	500.00	5445.00	1907	20230307	-36.97	1169	20230727	2.82	1298	-7.40	20240112	1186	1.35	20240201	1907	-36.97	20230307	1169	2.82	20230727	0.40	N	127710	500	174 억		8644	N	N	0	N	00	N
69	20240219	130729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	-1	5	-0.08	11515930	9611	21.79	1202	1204	1196	1557	839	1198	1198.20	0.08	275	275	1216	1206	1202	1192	1188	1205	1191	175	359	500	830	1	1	34904082	418	2.39	0.22	12	0.03	500.00	5445.00	1907	20230307	-37.23	1169	20230727	2.40	1298	-7.78	20240112	1186	0.93	20240201	1907	-37.23	20230307	1169	2.40	20230727	0.40	N	127710	500	174 억		8644	N	N	0	N	00	N
70	20240219	120728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	0	3	0.00	6911118	5764	13.07	1202	1204	1196	1557	839	1198	1199.01	0.08	50	50	1216	1206	1202	1192	1188	1205	1191	175	359	500	830	1	1	34904082	418	2.40	0.22	12	0.02	500.00	5445.00	1907	20230307	-37.18	1169	20230727	2.48	1298	-7.70	20240112	1186	1.01	20240201	1907	-37.18	20230307	1169	2.48	20230727	0.40	N	127710	500	174 억		8419	N	N	0	N	00	N
71	20240219	110726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	5	2	0.42	4569943	3810	8.64	1202	1204	1196	1557	839	1198	1199.46	0.08	11	11	1216	1206	1202	1192	1188	1205	1191	175	359	500	830	1	1	34904082	420	2.41	0.22	12	0.01	500.00	5445.00	1907	20230307	-36.92	1169	20230727	2.91	1298	-7.32	20240112	1186	1.43	20240201	1907	-36.92	20230307	1169	2.91	20230727	0.40	N	127710	500	174 억		8380	N	N	0	N	00	N
72	20240219	100722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	5	2	0.42	2464678	2057	4.66	1202	1204	1196	1557	839	1198	1198.19	0.08	0	0	1216	1206	1202	1192	1188	1205	1191	175	359	500	830	1	1	34904082	420	2.41	0.22	12	0.01	500.00	5445.00	1907	20230307	-36.92	1169	20230727	2.91	1298	-7.32	20240112	1186	1.43	20240201	1907	-36.92	20230307	1169	2.91	20230727	0.40	N	127710	500	174 억		8369	N	N	0	N	00	N
73	20240219	090721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	0	3	0.00	675928	564	1.28	1202	1202	1198	1557	839	1198	1198.45	0.08	0	0	1216	1206	1202	1192	1188	1205	1191	175	359	500	830	1	1	34904082	418	2.40	0.22	12	0.00	500.00	5445.00	1907	20230307	-37.18	1169	20230727	2.48	1298	-7.70	20240112	1186	1.01	20240201	1907	-37.18	20230307	1169	2.48	20230727	0.40	N	127710	500	174 억		8369	N	N	0	N	00	N
74	20240216	160719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	-14	5	-1.16	53138747	44101	117.85	1206	1212	1198	1575	849	1212	1204.93	0.08	-45	-45	1220	1215	1210	1205	1200	1213	1203	175	363	500	840	1	1	34904082	418	2.40	0.22	12	0.13	500.00	5445.00	1907	20230307	-37.18	1169	20230727	2.48	1298	-7.70	20240112	1186	1.01	20240201	1907	-37.18	20230307	1169	2.48	20230727	0.40	N	127710	500	174 억		8369	N	N	0	N	00	N
75	20240216	150725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-2	5	-0.17	42403138	35170	93.98	1206	1212	1200	1575	849	1212	1205.66	0.08	-44	-44	1220	1215	1210	1205	1200	1213	1203	175	363	500	840	1	1	34904082	422	2.42	0.22	12	0.10	500.00	5445.00	1907	20230307	-36.55	1169	20230727	3.51	1298	-6.78	20240112	1186	2.02	20240201	1907	-36.55	20230307	1169	3.51	20230727	0.40	N	127710	500	174 억		8370	N	N	0	N	00	N
76	20240216	140728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	-4	5	-0.33	41701221	34589	92.43	1206	1212	1200	1575	849	1212	1205.62	0.08	-13	-13	1220	1215	1210	1205	1200	1213	1203	175	363	500	840	1	1	34904082	422	2.42	0.22	12	0.10	500.00	5445.00	1907	20230307	-36.65	1169	20230727	3.34	1298	-6.93	20240112	1186	1.85	20240201	1907	-36.65	20230307	1169	3.34	20230727	0.40	N	127710	500	174 억		8401	N	N	0	N	00	N
77	20240216	130719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	-1	5	-0.08	16991396	14041	37.52	1206	1212	1206	1575	849	1212	1210.13	0.08	0	0	1220	1215	1210	1205	1200	1213	1203	175	363	500	840	1	1	34904082	423	2.42	0.22	12	0.04	500.00	5445.00	1907	20230307	-36.50	1169	20230727	3.59	1298	-6.70	20240112	1186	2.11	20240201	1907	-36.50	20230307	1169	3.59	20230727	0.40	N	127710	500	174 억		8414	N	N	0	N	00	N
78	20240216	120723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	0	3	0.00	9176033	7582	20.26	1206	1212	1206	1575	849	1212	1210.24	0.08	0	0	1220	1215	1210	1205	1200	1213	1203	175	363	500	840	1	1	34904082	423	2.42	0.22	12	0.02	500.00	5445.00	1907	20230307	-36.44	1169	20230727	3.68	1298	-6.63	20240112	1186	2.19	20240201	1907	-36.44	20230307	1169	3.68	20230727	0.40	N	127710	500	174 억		8414	N	N	0	N	00	N
79	20240216	110731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	0	3	0.00	9099677	7519	20.09	1206	1212	1206	1575	849	1212	1210.22	0.08	0	0	1220	1215	1210	1205	1200	1213	1203	175	363	500	840	1	1	34904082	423	2.42	0.22	12	0.02	500.00	5445.00	1907	20230307	-36.44	1169	20230727	3.68	1298	-6.63	20240112	1186	2.19	20240201	1907	-36.44	20230307	1169	3.68	20230727	0.40	N	127710	500	174 억		8414	N	N	0	N	00	N
80	20240216	100724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-2	5	-0.17	3861612	3191	8.53	1206	1211	1206	1575	849	1212	1210.16	0.08	0	0	1220	1215	1210	1205	1200	1213	1203	175	363	500	840	1	1	34904082	422	2.42	0.22	12	0.01	500.00	5445.00	1907	20230307	-36.55	1169	20230727	3.51	1298	-6.78	20240112	1186	2.02	20240201	1907	-36.55	20230307	1169	3.51	20230727	0.40	N	127710	500	174 억		8414	N	N	0	N	00	N
81	20240216	090716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	-5	5	-0.41	12069	10	0.03	1206	1207	1206	1575	849	1212	1206.90	0.08	0	0	1220	1215	1210	1205	1200	1213	1203	175	363	500	840	1	1	34904082	421	2.41	0.22	12	0.00	500.00	5445.00	1907	20230307	-36.71	1169	20230727	3.25	1298	-7.01	20240112	1186	1.77	20240201	1907	-36.71	20230307	1169	3.25	20230727	0.40	N	127710	500	174 억		8414	N	N	0	N	00	N
82	20240215	160717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	6	2	0.50	41621066	34403	179.58	1214	1215	1205	1567	845	1206	1209.81	0.08	5	14	1229	1217	1211	1199	1193	1214	1196	175	361	500	840	1	1	34904082	423	2.42	0.22	12	0.10	500.00	5445.00	1907	20230209	-36.44	1169	20230727	3.68	1298	-6.63	20240112	1186	2.19	20240201	1907	-36.44	20230307	1169	3.68	20230727	0.40	N	127710	500	174 억		8414	N	N	0	N	00	N
83	20240215	150722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	4	2	0.33	34515418	28531	148.93	1214	1215	1205	1567	845	1206	1209.75	0.08	5	9	1229	1217	1211	1199	1193	1214	1196	175	361	500	840	1	1	34904082	422	2.42	0.22	12	0.08	500.00	5445.00	1907	20230209	-36.55	1169	20230727	3.51	1298	-6.78	20240112	1186	2.02	20240201	1907	-36.55	20230307	1169	3.51	20230727	0.40	N	127710	500	174 억		8414	N	N	0	N	00	N
84	20240215	140718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	3	2	0.25	22215433	18362	95.85	1214	1215	1205	1567	845	1206	1209.86	0.08	0	9	1229	1217	1211	1199	1193	1214	1196	175	361	500	840	1	1	34904082	422	2.42	0.22	12	0.05	500.00	5445.00	1907	20230209	-36.60	1169	20230727	3.42	1298	-6.86	20240112	1186	1.94	20240201	1907	-36.60	20230307	1169	3.42	20230727	0.40	N	127710	500	174 억		8409	N	N	0	N	00	N
85	20240215	130708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	3	2	0.25	21025439	17377	90.71	1214	1215	1205	1567	845	1206	1209.96	0.08	0	9	1229	1217	1211	1199	1193	1214	1196	175	361	500	840	1	1	34904082	422	2.42	0.22	12	0.05	500.00	5445.00	1907	20230209	-36.60	1169	20230727	3.42	1298	-6.86	20240112	1186	1.94	20240201	1907	-36.60	20230307	1169	3.42	20230727	0.40	N	127710	500	174 억		8409	N	N	0	N	00	N
86	20240215	120718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	3	2	0.25	19946816	16484	86.05	1214	1215	1205	1567	845	1206	1210.07	0.08	0	9	1229	1217	1211	1199	1193	1214	1196	175	361	500	840	1	1	34904082	422	2.42	0.22	12	0.05	500.00	5445.00	1907	20230209	-36.60	1169	20230727	3.42	1298	-6.86	20240112	1186	1.94	20240201	1907	-36.60	20230307	1169	3.42	20230727	0.40	N	127710	500	174 억		8409	N	N	0	N	00	N
87	20240215	110714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	3	2	0.25	17583672	14526	75.83	1214	1215	1205	1567	845	1206	1210.50	0.08	0	9	1229	1217	1211	1199	1193	1214	1196	175	361	500	840	1	1	34904082	422	2.42	0.22	12	0.04	500.00	5445.00	1907	20230209	-36.60	1169	20230727	3.42	1298	-6.86	20240112	1186	1.94	20240201	1907	-36.60	20230307	1169	3.42	20230727	0.40	N	127710	500	174 억		8409	N	N	0	N	00	N
88	20240215	100713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	4	2	0.33	11633905	9604	50.13	1214	1215	1206	1567	845	1206	1211.36	0.08	0	0	1229	1217	1211	1199	1193	1214	1196	175	361	500	840	1	1	34904082	422	2.42	0.22	12	0.03	500.00	5445.00	1907	20230209	-36.55	1169	20230727	3.51	1298	-6.78	20240112	1186	2.02	20240201	1907	-36.55	20230307	1169	3.51	20230727	0.40	N	127710	500	174 억		8409	N	N	0	N	00	N
89	20240215	090714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	4	2	0.33	204746	169	0.88	1214	1214	1210	1567	845	1206	1211.51	0.08	0	0	1229	1217	1211	1199	1193	1214	1196	175	361	500	840	1	1	34904082	422	2.42	0.22	12	0.00	500.00	5445.00	1907	20230209	-36.55	1169	20230727	3.51	1298	-6.78	20240112	1186	2.02	20240201	1907	-36.55	20230307	1169	3.51	20230727	0.40	N	127710	500	174 억		8409	N	N	0	N	00	N
90	20240214	160710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	-14	5	-1.15	23238588	19156	155.05	1220	1223	1205	1586	854	1220	1214.19	0.08	217	217	1235	1227	1219	1211	1203	1223	1207	175	366	500	850	1	1	34904082	421	2.41	0.22	12	0.05	500.00	5445.00	1907	20230208	-36.76	1169	20230727	3.17	1298	-7.09	20240112	1186	1.69	20240201	1907	-36.76	20230307	1169	3.17	20230727	0.40	N	127710	500	174 억		8409	N	N	0	N	00	N
91	20240214	150711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	0	3	0.00	15217434	12509	101.25	1220	1223	1205	1586	854	1220	1216.52	0.08	217	216	1235	1227	1219	1211	1203	1223	1207	175	366	500	850	1	1	34904082	426	2.44	0.22	12	0.04	500.00	5445.00	1907	20230208	-36.03	1169	20230727	4.36	1298	-6.01	20240112	1186	2.87	20240201	1907	-36.03	20230307	1169	4.36	20230727	0.40	N	127710	500	174 억		8409	N	N	0	N	00	N
92	20240214	140708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	0	3	0.00	14594097	11998	97.11	1220	1223	1205	1586	854	1220	1216.38	0.08	216	216	1235	1227	1219	1211	1203	1223	1207	175	366	500	850	1	1	34904082	426	2.44	0.22	12	0.03	500.00	5445.00	1907	20230208	-36.03	1169	20230727	4.36	1298	-6.01	20240112	1186	2.87	20240201	1907	-36.03	20230307	1169	4.36	20230727	0.40	N	127710	500	174 억		8408	N	N	0	N	00	N
93	20240214	130710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	0	3	0.00	13862460	11398	92.25	1220	1223	1205	1586	854	1220	1216.22	0.08	216	216	1235	1227	1219	1211	1203	1223	1207	175	366	500	850	1	1	34904082	426	2.44	0.22	12	0.03	500.00	5445.00	1907	20230208	-36.03	1169	20230727	4.36	1298	-6.01	20240112	1186	2.87	20240201	1907	-36.03	20230307	1169	4.36	20230727	0.40	N	127710	500	174 억		8408	N	N	0	N	00	N
94	20240214	120704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1223	3	2	0.25	9901139	8134	65.84	1220	1223	1205	1586	854	1220	1217.25	0.08	-1	-1	1235	1227	1219	1211	1203	1223	1207	175	366	500	850	1	1	34904082	427	2.45	0.22	12	0.02	500.00	5445.00	1907	20230208	-35.87	1169	20230727	4.62	1298	-5.78	20240112	1186	3.12	20240201	1907	-35.87	20230307	1169	4.62	20230727	0.40	N	127710	500	174 억		8191	N	N	0	N	00	N
95	20240214	110711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1222	2	2	0.16	8011205	6585	53.30	1220	1222	1205	1586	854	1220	1216.58	0.08	-1	-1	1235	1227	1219	1211	1203	1223	1207	175	366	500	850	1	1	34904082	427	2.44	0.22	12	0.02	500.00	5445.00	1907	20230208	-35.92	1169	20230727	4.53	1298	-5.86	20240112	1186	3.04	20240201	1907	-35.92	20230307	1169	4.53	20230727	0.40	N	127710	500	174 억		8191	N	N	0	N	00	N
96	20240214	090701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	0	3	0.00	578280	474	3.84	1220	1220	1220	1586	854	1220	1220.00	0.08	-1	-1	1235	1227	1219	1211	1203	1223	1207	175	366	500	850	1	1	34904082	426	2.44	0.22	12	0.00	500.00	5445.00	1907	20230208	-36.03	1169	20230727	4.36	1298	-6.01	20240112	1186	2.87	20240201	1907	-36.03	20230307	1169	4.36	20230727	0.40	N	127710	500	174 억		8191	N	N	0	N	00	N
97	20240213	160701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	-7	5	-0.57	15043378	12355	149.50	1227	1227	1211	1595	859	1227	1217.59	0.08	17	17	1235	1230	1223	1218	1211	1233	1221	175	368	500	850	1	1	34904082	426	2.44	0.22	12	0.04	500.00	5445.00	1907	20230208	-36.03	1169	20230727	4.36	1298	-6.01	20240112	1186	2.87	20240201	1907	-36.03	20230307	1169	4.36	20230727	0.41	N	127710	500	174 억		8192	N	N	0	N	00	N
98	20240213	150659	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	-16	5	-1.30	10458100	8593	103.98	1227	1227	1211	1595	859	1227	1217.05	0.08	50	50	1235	1230	1223	1218	1211	1233	1221	175	368	500	850	1	1	34904082	423	2.42	0.22	12	0.02	500.00	5445.00	1907	20230208	-36.50	1169	20230727	3.59	1298	-6.70	20240112	1186	2.11	20240201	1907	-36.50	20230307	1169	3.59	20230727	0.41	N	127710	500	174 억		8225	N	N	0	N	00	N
99	20240213	140707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1221	-6	5	-0.49	6200814	5087	61.56	1227	1227	1215	1595	859	1227	1218.95	0.08	36	36	1235	1230	1223	1218	1211	1233	1221	175	368	500	850	1	1	34904082	426	2.44	0.22	12	0.01	500.00	5445.00	1907	20230208	-35.97	1169	20230727	4.45	1298	-5.93	20240112	1186	2.95	20240201	1907	-35.97	20230307	1169	4.45	20230727	0.41	N	127710	500	174 억		8211	N	N	0	N	00	N
100	20240213	130659	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1221	-6	5	-0.49	4868638	3996	48.35	1227	1227	1215	1595	859	1227	1218.38	0.08	36	36	1235	1230	1223	1218	1211	1233	1221	175	368	500	850	1	1	34904082	426	2.44	0.22	12	0.01	500.00	5445.00	1907	20230208	-35.97	1169	20230727	4.45	1298	-5.93	20240112	1186	2.95	20240201	1907	-35.97	20230307	1169	4.45	20230727	0.41	N	127710	500	174 억		8211	N	N	0	N	00	N
101	20240213	120707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1224	-3	5	-0.24	4178270	3431	41.52	1227	1227	1215	1595	859	1227	1217.80	0.08	36	36	1235	1230	1223	1218	1211	1233	1221	175	368	500	850	1	1	34904082	427	2.45	0.22	12	0.01	500.00	5445.00	1907	20230208	-35.82	1169	20230727	4.70	1298	-5.70	20240112	1186	3.20	20240201	1907	-35.82	20230307	1169	4.70	20230727	0.41	N	127710	500	174 억		8211	N	N	0	N	00	N
102	20240213	110709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1226	-1	5	-0.08	4119508	3383	40.94	1227	1227	1215	1595	859	1227	1217.71	0.08	36	36	1235	1230	1223	1218	1211	1233	1221	175	368	500	850	1	1	34904082	428	2.45	0.23	12	0.01	500.00	5445.00	1907	20230208	-35.71	1169	20230727	4.88	1298	-5.55	20240112	1186	3.37	20240201	1907	-35.71	20230307	1169	4.88	20230727	0.41	N	127710	500	174 억		8211	N	N	0	N	00	N
103	20240213	100557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1217	-10	5	-0.81	2879277	2364	28.61	1227	1227	1215	1595	859	1227	1217.97	0.08	36	36	1235	1230	1223	1218	1211	1233	1221	175	368	500	850	1	1	34904082	425	2.43	0.22	12	0.01	500.00	5445.00	1907	20230208	-36.18	1169	20230727	4.11	1298	-6.24	20240112	1186	2.61	20240201	1907	-36.18	20230307	1169	4.11	20230727	0.41	N	127710	500	174 억		8211	N	N	0	N	00	N