KissMeData/331520/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	161116	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	884	42	2	4.99	115923780	135717	110.03	838	887	833	1094	590	842	854.15	3.88	0	2642	864	853	843	832	822	858	837	51	252	100	520	1	1	50864390	450	26.79	1.71	12	0.27	33.00	517.00	1593	20230717	-44.51	833	20240229	6.12	1149	-23.06	20240110	833	6.12	20240229	1593	-44.51	20230717	833	6.12	20240229	2.08	N	331520	100	50 억		1974385	N	N	0	N	00	N
3	20240229	151121	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	861	19	2	2.26	108471082	127249	103.17	838	887	833	1094	590	842	852.43	3.88	0	3394	864	853	843	832	822	858	837	51	252	100	520	1	1	50864390	438	26.09	1.67	12	0.25	33.00	517.00	1593	20230717	-45.95	833	20240229	3.36	1149	-25.07	20240110	833	3.36	20240229	1593	-45.95	20230717	833	3.36	20240229	2.08	N	331520	100	50 억		1974385	N	N	0	N	00	N
4	20240229	141121	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	841	-1	5	-0.12	52187512	61913	50.20	838	855	833	1094	590	842	842.92	3.88	0	-5931	864	853	843	832	822	858	837	51	252	100	520	1	1	50864390	428	25.48	1.63	12	0.12	33.00	517.00	1593	20230717	-47.21	833	20240229	0.96	1149	-26.81	20240110	833	0.96	20240229	1593	-47.21	20230717	833	0.96	20240229	2.08	N	331520	100	50 억		1974385	N	N	0	N	00	N
5	20240229	131120	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	843	1	2	0.12	44652778	52969	42.94	838	855	833	1094	590	842	843.00	3.88	0	-7275	864	853	843	832	822	858	837	51	252	100	520	1	1	50864390	429	25.55	1.63	12	0.10	33.00	517.00	1593	20230717	-47.08	833	20240229	1.20	1149	-26.63	20240110	833	1.20	20240229	1593	-47.08	20230717	833	1.20	20240229	2.08	N	331520	100	50 억		1974385	N	N	0	N	00	N
6	20240229	121119	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	851	9	2	1.07	34614798	41089	33.31	838	855	833	1094	590	842	842.43	3.88	0	-7667	864	853	843	832	822	858	837	51	252	100	520	1	1	50864390	433	25.79	1.65	12	0.08	33.00	517.00	1593	20230717	-46.58	833	20240229	2.16	1149	-25.94	20240110	833	2.16	20240229	1593	-46.58	20230717	833	2.16	20240229	2.08	N	331520	100	50 억		1974385	N	N	0	N	00	N
7	20240229	111123	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	851	9	2	1.07	31034595	36869	29.89	838	855	833	1094	590	842	841.75	3.88	0	-7665	864	853	843	832	822	858	837	51	252	100	520	1	1	50864390	433	25.79	1.65	12	0.07	33.00	517.00	1593	20230717	-46.58	833	20240229	2.16	1149	-25.94	20240110	833	2.16	20240229	1593	-46.58	20230717	833	2.16	20240229	2.08	N	331520	100	50 억		1974385	N	N	0	N	00	N
8	20240229	101124	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	848	6	2	0.71	23167090	27592	22.37	838	855	833	1094	590	842	839.63	3.88	0	-5868	864	853	843	832	822	858	837	51	252	100	520	1	1	50864390	431	25.70	1.64	12	0.05	33.00	517.00	1593	20230717	-46.77	833	20240229	1.80	1149	-26.20	20240110	833	1.80	20240229	1593	-46.77	20230717	833	1.80	20240229	2.08	N	331520	100	50 억		1974385	N	N	0	N	00	N
9	20240229	091121	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	837	-5	5	-0.59	18566492	22147	17.96	838	844	833	1094	590	842	838.33	3.88	0	-5285	864	853	843	832	822	858	837	51	252	100	520	1	1	50864390	426	25.36	1.62	12	0.04	33.00	517.00	1593	20230717	-47.46	833	20240229	0.48	1149	-27.15	20240110	833	0.48	20240229	1593	-47.46	20230717	833	0.48	20240229	2.08	N	331520	100	50 억		1974385	N	N	0	N	00	N
10	20240228	161016	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	842	-4	5	-0.47	103086631	122694	25.95	833	854	833	1099	593	846	840.14	3.85	0	17385	900	873	853	826	806	863	816	51	253	100	520	1	1	50864390	428	25.52	1.63	12	0.24	33.00	517.00	1593	20230717	-47.14	833	20240228	1.08	1149	-26.72	20240110	833	1.08	20240228	1593	-47.14	20230717	833	1.08	20240228	2.09	N	331520	100	50 억		1956922	N	N	0	N	00	N
11	20240228	151015	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	840	-6	5	-0.71	93624835	111429	23.56	833	854	833	1099	593	846	840.22	3.85	0	17141	900	873	853	826	806	863	816	51	253	100	520	1	1	50864390	427	25.45	1.62	12	0.22	33.00	517.00	1593	20230717	-47.27	833	20240228	0.84	1149	-26.89	20240110	833	0.84	20240228	1593	-47.27	20230717	833	0.84	20240228	2.09	N	331520	100	50 억		1956922	N	N	0	N	00	N
12	20240228	141119	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	852	6	2	0.71	51431789	61038	12.91	833	854	833	1099	593	846	842.62	3.85	0	5663	900	873	853	826	806	863	816	51	253	100	520	1	1	50864390	433	25.82	1.65	12	0.12	33.00	517.00	1593	20230717	-46.52	833	20240228	2.28	1149	-25.85	20240110	833	2.28	20240228	1593	-46.52	20230717	833	2.28	20240228	2.09	N	331520	100	50 억		1956922	N	N	0	N	00	N
13	20240228	131112	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	843	-3	5	-0.35	42123369	50017	10.58	833	854	833	1099	593	846	842.18	3.85	0	4437	900	873	853	826	806	863	816	51	253	100	520	1	1	50864390	429	25.55	1.63	12	0.10	33.00	517.00	1593	20230717	-47.08	833	20240228	1.20	1149	-26.63	20240110	833	1.20	20240228	1593	-47.08	20230717	833	1.20	20240228	2.09	N	331520	100	50 억		1956922	N	N	0	N	00	N
14	20240228	121123	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	852	6	2	0.71	28318847	33667	7.12	833	854	833	1099	593	846	841.15	3.85	0	3572	900	873	853	826	806	863	816	51	253	100	520	1	1	50864390	433	25.82	1.65	12	0.07	33.00	517.00	1593	20230717	-46.52	833	20240228	2.28	1149	-25.85	20240110	833	2.28	20240228	1593	-46.52	20230717	833	2.28	20240228	2.09	N	331520	100	50 억		1956922	N	N	0	N	00	N
15	20240228	111039	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	853	7	2	0.83	23459229	27957	5.91	833	854	833	1099	593	846	839.12	3.85	0	3610	900	873	853	826	806	863	816	51	253	100	520	1	1	50864390	434	25.85	1.65	12	0.05	33.00	517.00	1593	20230717	-46.45	833	20240228	2.40	1149	-25.76	20240110	833	2.40	20240228	1593	-46.45	20230717	833	2.40	20240228	2.09	N	331520	100	50 억		1956922	N	N	0	N	00	N
16	20240228	101120	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	847	1	2	0.12	20750378	24780	5.24	833	851	833	1099	593	846	837.38	3.85	0	3610	900	873	853	826	806	863	816	51	253	100	520	1	1	50864390	431	25.67	1.64	12	0.05	33.00	517.00	1593	20230717	-46.83	833	20240228	1.68	1149	-26.28	20240110	833	1.68	20240228	1593	-46.83	20230717	833	1.68	20240228	2.09	N	331520	100	50 억		1956922	N	N	0	N	00	N
17	20240228	091124	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	837	-9	5	-1.06	13974391	16740	3.54	833	846	833	1099	593	846	834.79	3.85	0	889	900	873	853	826	806	863	816	51	253	100	520	1	1	50864390	426	25.36	1.62	12	0.03	33.00	517.00	1593	20230717	-47.46	833	20240228	0.48	1149	-27.15	20240110	833	0.48	20240228	1593	-47.46	20230717	833	0.48	20240228	2.09	N	331520	100	50 억		1956922	N	N	0	N	00	N
18	20240227	161118	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	846	-34	5	-3.86	400111859	472834	488.13	865	880	833	1144	616	880	846.20	3.89	0	-20641	904	892	878	866	852	893	867	51	264	100	540	1	1	50864390	430	25.64	1.64	12	0.93	33.00	517.00	1593	20230717	-46.89	833	20240227	1.56	1149	-26.37	20240110	833	1.56	20240227	1593	-46.89	20230717	833	1.56	20240227	2.11	N	331520	100	50 억		1977563	N	N	0	N	00	N
19	20240227	151119	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	844	-36	5	-4.09	391432259	462571	477.53	865	880	833	1144	616	880	846.21	3.89	0	-20031	904	892	878	866	852	893	867	51	264	100	540	1	1	50864390	429	25.58	1.63	12	0.91	33.00	517.00	1593	20230717	-47.02	833	20240227	1.32	1149	-26.54	20240110	833	1.32	20240227	1593	-47.02	20230717	833	1.32	20240227	2.11	N	331520	100	50 억		1977563	N	N	0	N	00	N
20	20240227	141116	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	849	-31	5	-3.52	382754073	452264	466.89	865	880	833	1144	616	880	846.31	3.89	0	-19156	904	892	878	866	852	893	867	51	264	100	540	1	1	50864390	432	25.73	1.64	12	0.89	33.00	517.00	1593	20230717	-46.70	833	20240227	1.92	1149	-26.11	20240110	833	1.92	20240227	1593	-46.70	20230717	833	1.92	20240227	2.11	N	331520	100	50 억		1977563	N	N	0	N	00	N
21	20240227	131038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	847	-33	5	-3.75	357694009	422582	436.25	865	880	833	1144	616	880	846.45	3.89	0	-33680	904	892	878	866	852	893	867	51	264	100	540	1	1	50864390	431	25.67	1.64	12	0.83	33.00	517.00	1593	20230717	-46.83	833	20240227	1.68	1149	-26.28	20240110	833	1.68	20240227	1593	-46.83	20230717	833	1.68	20240227	2.11	N	331520	100	50 억		1977563	N	N	0	N	00	N
22	20240227	121119	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	849	-31	5	-3.52	353381392	417497	431.00	865	880	833	1144	616	880	846.43	3.89	0	-33650	904	892	878	866	852	893	867	51	264	100	540	1	1	50864390	432	25.73	1.64	12	0.82	33.00	517.00	1593	20230717	-46.70	833	20240227	1.92	1149	-26.11	20240110	833	1.92	20240227	1593	-46.70	20230717	833	1.92	20240227	2.11	N	331520	100	50 억		1977563	N	N	0	N	00	N
23	20240227	111120	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	851	-29	5	-3.30	346739719	409658	422.91	865	880	833	1144	616	880	846.41	3.89	0	-33129	904	892	878	866	852	893	867	51	264	100	540	1	1	50864390	433	25.79	1.65	12	0.81	33.00	517.00	1593	20230717	-46.58	833	20240227	2.16	1149	-25.94	20240110	833	2.16	20240227	1593	-46.58	20230717	833	2.16	20240227	2.11	N	331520	100	50 억		1977563	N	N	0	N	00	N
24	20240227	101114	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	844	-36	5	-4.09	265543546	313125	323.25	865	880	833	1144	616	880	848.04	3.89	0	-41264	904	892	878	866	852	893	867	51	264	100	540	1	1	50864390	429	25.58	1.63	12	0.62	33.00	517.00	1593	20230717	-47.02	833	20240227	1.32	1149	-26.54	20240110	833	1.32	20240227	1593	-47.02	20230717	833	1.32	20240227	2.11	N	331520	100	50 억		1977563	N	N	0	N	00	N
25	20240227	091119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	-15	5	-1.70	37336220	43184	44.58	865	880	859	1144	616	880	864.58	3.89	0	1203	904	892	878	866	852	893	867	51	264	100	540	1	1	50864390	440	26.21	1.67	12	0.08	33.00	517.00	1593	20230717	-45.70	833	20231023	3.84	1149	-24.72	20240110	859	0.70	20240227	1593	-45.70	20230717	833	3.84	20231023	2.11	N	331520	100	50 억		1977563	N	N	0	N	00	N
26	20240226	161114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	880	-8	5	-0.90	84331095	96816	58.08	880	890	864	1154	622	888	871.04	3.90	0	-6436	906	896	883	873	860	899	876	51	266	100	550	1	1	50864390	448	26.67	1.70	12	0.19	33.00	517.00	1593	20230717	-44.76	833	20231023	5.64	1149	-23.41	20240110	864	1.85	20240226	1593	-44.76	20230717	833	5.64	20231023	2.10	N	331520	100	50 억		1983992	N	N	0	N	00	N
27	20240226	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	876	-12	5	-1.35	79525647	91339	54.79	880	890	864	1154	622	888	870.66	3.90	0	-6344	906	896	883	873	860	899	876	51	266	100	550	1	1	50864390	446	26.55	1.69	12	0.18	33.00	517.00	1593	20230717	-45.01	833	20231023	5.16	1149	-23.76	20240110	864	1.39	20240226	1593	-45.01	20230717	833	5.16	20231023	2.10	N	331520	100	50 억		1983992	N	N	0	N	00	N
28	20240226	141112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	874	-14	5	-1.58	58375728	66974	40.17	880	890	866	1154	622	888	871.62	3.90	0	-3938	906	896	883	873	860	899	876	51	266	100	550	1	1	50864390	445	26.48	1.69	12	0.13	33.00	517.00	1593	20230717	-45.13	833	20231023	4.92	1149	-23.93	20240110	866	0.92	20240226	1593	-45.13	20230717	833	4.92	20231023	2.10	N	331520	100	50 억		1983992	N	N	0	N	00	N
29	20240226	131104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	873	-15	5	-1.69	38466897	44090	26.45	880	890	868	1154	622	888	872.46	3.90	0	-2711	906	896	883	873	860	899	876	51	266	100	550	1	1	50864390	444	26.45	1.69	12	0.09	33.00	517.00	1593	20230717	-45.20	833	20231023	4.80	1149	-24.02	20240110	868	0.58	20240226	1593	-45.20	20230717	833	4.80	20231023	2.10	N	331520	100	50 억		1983992	N	N	0	N	00	N
30	20240226	121104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	874	-14	5	-1.58	37102939	42524	25.51	880	890	868	1154	622	888	872.52	3.90	0	-2541	906	896	883	873	860	899	876	51	266	100	550	1	1	50864390	445	26.48	1.69	12	0.08	33.00	517.00	1593	20230717	-45.13	833	20231023	4.92	1149	-23.93	20240110	868	0.69	20240226	1593	-45.13	20230717	833	4.92	20231023	2.10	N	331520	100	50 억		1983992	N	N	0	N	00	N
31	20240226	111102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	871	-17	5	-1.91	28372951	32495	19.49	880	890	870	1154	622	888	873.15	3.90	0	-1956	906	896	883	873	860	899	876	51	266	100	550	1	1	50864390	443	26.39	1.68	12	0.06	33.00	517.00	1593	20230717	-45.32	833	20231023	4.56	1149	-24.19	20240110	870	0.11	20240226	1593	-45.32	20230717	833	4.56	20231023	2.10	N	331520	100	50 억		1983992	N	N	0	N	00	N
32	20240226	101100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	875	-13	5	-1.46	8368354	9544	5.72	880	890	870	1154	622	888	876.82	3.90	0	-1281	906	896	883	873	860	899	876	51	266	100	550	1	1	50864390	445	26.52	1.69	12	0.02	33.00	517.00	1593	20230717	-45.07	833	20231023	5.04	1149	-23.85	20240110	870	0.57	20240226	1593	-45.07	20230717	833	5.04	20231023	2.10	N	331520	100	50 억		1983992	N	N	0	N	00	N
33	20240226	091058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	883	-5	5	-0.56	2764369	3144	1.89	880	890	870	1154	622	888	879.25	3.90	0	-984	906	896	883	873	860	899	876	51	266	100	550	1	1	50864390	449	26.76	1.71	12	0.01	33.00	517.00	1593	20230717	-44.57	833	20231023	6.00	1149	-23.15	20240110	870	1.49	20240226	1593	-44.57	20230717	833	6.00	20231023	2.10	N	331520	100	50 억		1983992	N	N	0	N	00	N
34	20240223	161059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	888	0	3	0.00	146153031	166602	210.89	888	893	870	1154	622	888	877.26	3.88	0	8909	895	891	885	881	875	893	883	51	266	100	550	1	1	50864390	452	26.91	1.72	12	0.33	33.00	517.00	1593	20230717	-44.26	833	20231023	6.60	1149	-22.72	20240110	870	2.07	20240223	1593	-44.26	20230717	833	6.60	20231023	2.11	N	331520	100	50 억		1975083	N	N	0	N	00	N
35	20240223	151052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	877	-11	5	-1.24	136362383	155524	196.87	888	893	870	1154	622	888	876.79	3.88	0	8909	895	891	885	881	875	893	883	51	266	100	550	1	1	50864390	446	26.58	1.70	12	0.31	33.00	517.00	1593	20230717	-44.95	833	20231023	5.28	1149	-23.67	20240110	870	0.80	20240223	1593	-44.95	20230717	833	5.28	20231023	2.11	N	331520	100	50 억		1975083	N	N	0	N	00	N
36	20240223	141053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	878	-10	5	-1.13	129084014	147209	186.34	888	893	870	1154	622	888	876.88	3.88	0	7494	895	891	885	881	875	893	883	51	266	100	550	1	1	50864390	447	26.61	1.70	12	0.29	33.00	517.00	1593	20230717	-44.88	833	20231023	5.40	1149	-23.59	20240110	870	0.92	20240223	1593	-44.88	20230717	833	5.40	20231023	2.11	N	331520	100	50 억		1975083	N	N	0	N	00	N
37	20240223	131051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	874	-14	5	-1.58	122799010	140034	177.26	888	893	870	1154	622	888	876.92	3.88	0	7940	895	891	885	881	875	893	883	51	266	100	550	1	1	50864390	445	26.48	1.69	12	0.28	33.00	517.00	1593	20230717	-45.13	833	20231023	4.92	1149	-23.93	20240110	870	0.46	20240223	1593	-45.13	20230717	833	4.92	20231023	2.11	N	331520	100	50 억		1975083	N	N	0	N	00	N
38	20240223	121055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	879	-9	5	-1.01	119025557	135720	171.80	888	893	870	1154	622	888	876.99	3.88	0	7837	895	891	885	881	875	893	883	51	266	100	550	1	1	50864390	447	26.64	1.70	12	0.27	33.00	517.00	1593	20230717	-44.82	833	20231023	5.52	1149	-23.50	20240110	870	1.03	20240223	1593	-44.82	20230717	833	5.52	20231023	2.11	N	331520	100	50 억		1975083	N	N	0	N	00	N
39	20240223	111040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	879	-9	5	-1.01	77469772	88128	111.56	888	893	872	1154	622	888	879.06	3.88	0	8049	895	891	885	881	875	893	883	51	266	100	550	1	1	50864390	447	26.64	1.70	12	0.17	33.00	517.00	1593	20230717	-44.82	833	20231023	5.52	1149	-23.50	20240110	872	0.80	20240223	1593	-44.82	20230717	833	5.52	20231023	2.11	N	331520	100	50 억		1975083	N	N	0	N	00	N
40	20240223	101048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	881	-7	5	-0.79	32046336	36342	46.00	888	893	875	1154	622	888	881.80	3.88	0	216	895	891	885	881	875	893	883	51	266	100	550	1	1	50864390	448	26.70	1.70	12	0.07	33.00	517.00	1593	20230717	-44.70	833	20231023	5.76	1149	-23.32	20240110	875	0.69	20240223	1593	-44.70	20230717	833	5.76	20231023	2.11	N	331520	100	50 억		1975083	N	N	0	N	00	N
41	20240223	091050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	886	-2	5	-0.23	3634671	4093	5.18	888	893	884	1154	622	888	888.02	3.88	0	-89	895	891	885	881	875	893	883	51	266	100	550	1	1	50864390	451	26.85	1.71	12	0.01	33.00	517.00	1593	20230717	-44.38	833	20231023	6.36	1149	-22.89	20240110	879	0.80	20240222	1593	-44.38	20230717	833	6.36	20231023	2.11	N	331520	100	50 억		1975083	N	N	0	N	00	N
42	20240222	161037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	888	3	2	0.34	68738134	77814	50.60	885	889	879	1150	620	885	883.36	3.90	0	-10588	912	898	889	875	866	894	871	51	265	100	540	1	1	50864390	452	26.91	1.72	12	0.15	33.00	517.00	1675	20230216	-46.99	833	20231023	6.60	1149	-22.72	20240110	879	1.02	20240222	1593	-44.26	20230717	833	6.60	20231023	2.08	N	331520	100	50 억		1985671	N	N	0	N	00	N
43	20240222	151046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	888	3	2	0.34	61139983	69224	45.02	885	889	879	1150	620	885	883.22	3.90	0	-10580	912	898	889	875	866	894	871	51	265	100	540	1	1	50864390	452	26.91	1.72	12	0.14	33.00	517.00	1675	20230216	-46.99	833	20231023	6.60	1149	-22.72	20240110	879	1.02	20240222	1593	-44.26	20230717	833	6.60	20231023	2.08	N	331520	100	50 억		1985671	N	N	0	N	00	N
44	20240222	141044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	886	1	2	0.11	43223832	48924	31.81	885	889	879	1150	620	885	883.49	3.90	0	-9596	912	898	889	875	866	894	871	51	265	100	540	1	1	50864390	451	26.85	1.71	12	0.10	33.00	517.00	1675	20230216	-47.10	833	20231023	6.36	1149	-22.89	20240110	879	0.80	20240222	1593	-44.38	20230717	833	6.36	20231023	2.08	N	331520	100	50 억		1985671	N	N	0	N	00	N
45	20240222	131028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	884	-1	5	-0.11	38460494	43539	28.31	885	889	879	1150	620	885	883.36	3.90	0	-9560	912	898	889	875	866	894	871	51	265	100	540	1	1	50864390	450	26.79	1.71	12	0.09	33.00	517.00	1675	20230216	-47.22	833	20231023	6.12	1149	-23.06	20240110	879	0.57	20240222	1593	-44.51	20230717	833	6.12	20231023	2.08	N	331520	100	50 억		1985671	N	N	0	N	00	N
46	20240222	121039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	885	0	3	0.00	34303360	38826	25.25	885	889	879	1150	620	885	883.52	3.90	0	-9811	912	898	889	875	866	894	871	51	265	100	540	1	1	50864390	450	26.82	1.71	12	0.08	33.00	517.00	1675	20230216	-47.16	833	20231023	6.24	1149	-22.98	20240110	879	0.68	20240222	1593	-44.44	20230717	833	6.24	20231023	2.08	N	331520	100	50 억		1985671	N	N	0	N	00	N
47	20240222	111039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	885	0	3	0.00	30611465	34648	22.53	885	889	879	1150	620	885	883.50	3.90	0	-9795	912	898	889	875	866	894	871	51	265	100	540	1	1	50864390	450	26.82	1.71	12	0.07	33.00	517.00	1675	20230216	-47.16	833	20231023	6.24	1149	-22.98	20240110	879	0.68	20240222	1593	-44.44	20230717	833	6.24	20231023	2.08	N	331520	100	50 억		1985671	N	N	0	N	00	N
48	20240222	101028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	887	2	2	0.23	27813208	31480	20.47	885	889	879	1150	620	885	883.52	3.90	0	-10719	912	898	889	875	866	894	871	51	265	100	540	1	1	50864390	451	26.88	1.72	12	0.06	33.00	517.00	1675	20230216	-47.04	833	20231023	6.48	1149	-22.80	20240110	879	0.91	20240222	1593	-44.32	20230717	833	6.48	20231023	2.08	N	331520	100	50 억		1985671	N	N	0	N	00	N
49	20240222	091048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	883	-2	5	-0.23	9100919	10291	6.69	885	889	883	1150	620	885	884.36	3.90	0	-8654	912	898	889	875	866	894	871	51	265	100	540	1	1	50864390	449	26.76	1.71	12	0.02	33.00	517.00	1675	20230216	-47.28	833	20231023	6.00	1149	-23.15	20240110	880	0.34	20240221	1593	-44.57	20230717	833	6.00	20231023	2.08	N	331520	100	50 억		1985671	N	N	0	N	00	N
50	20240221	161034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	885	-21	5	-2.32	136086079	153378	181.22	890	903	880	1177	635	906	887.29	3.89	0	4526	922	913	901	892	880	918	897	51	271	100	560	1	1	50864390	450	26.82	1.71	12	0.30	33.00	517.00	1675	20230216	-47.16	833	20231023	6.24	1149	-22.98	20240110	880	0.57	20240221	1593	-44.44	20230717	833	6.24	20231023	2.10	N	331520	100	50 억		1981145	N	N	0	N	00	N
51	20240221	151025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	884	-22	5	-2.43	128441017	144738	171.01	890	903	880	1177	635	906	887.40	3.89	0	5201	922	913	901	892	880	918	897	51	271	100	560	1	1	50864390	450	26.79	1.71	12	0.28	33.00	517.00	1675	20230216	-47.22	833	20231023	6.12	1149	-23.06	20240110	880	0.45	20240221	1593	-44.51	20230717	833	6.12	20231023	2.10	N	331520	100	50 억		1981145	N	N	0	N	00	N
52	20240221	141025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	894	-12	5	-1.32	107370776	120855	142.79	890	903	880	1177	635	906	888.43	3.89	0	5247	922	913	901	892	880	918	897	51	271	100	560	1	1	50864390	455	27.09	1.73	12	0.24	33.00	517.00	1675	20230216	-46.63	833	20231023	7.32	1149	-22.19	20240110	880	1.59	20240221	1593	-43.88	20230717	833	7.32	20231023	2.10	N	331520	100	50 억		1981145	N	N	0	N	00	N
53	20240221	131024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	885	-21	5	-2.32	60199230	67661	79.94	890	903	884	1177	635	906	889.72	3.89	0	-2658	922	913	901	892	880	918	897	51	271	100	560	1	1	50864390	450	26.82	1.71	12	0.13	33.00	517.00	1675	20230216	-47.16	833	20231023	6.24	1149	-22.98	20240110	884	0.11	20240221	1593	-44.44	20230717	833	6.24	20231023	2.10	N	331520	100	50 억		1981145	N	N	0	N	00	N
54	20240221	121028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	892	-14	5	-1.55	40637568	45614	53.89	890	903	889	1177	635	906	890.90	3.89	0	-1608	922	913	901	892	880	918	897	51	271	100	560	1	1	50864390	454	27.03	1.73	12	0.09	33.00	517.00	1675	20230216	-46.75	833	20231023	7.08	1149	-22.37	20240110	886	0.68	20240216	1593	-44.01	20230717	833	7.08	20231023	2.10	N	331520	100	50 억		1981145	N	N	0	N	00	N
55	20240221	111034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	-16	5	-1.77	31359567	35193	41.58	890	903	890	1177	635	906	891.07	3.89	0	-895	922	913	901	892	880	918	897	51	271	100	560	1	1	50864390	453	26.97	1.72	12	0.07	33.00	517.00	1675	20230216	-46.87	833	20231023	6.84	1149	-22.54	20240110	886	0.45	20240216	1593	-44.13	20230717	833	6.84	20231023	2.10	N	331520	100	50 억		1981145	N	N	0	N	00	N
56	20240221	101023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	899	-7	5	-0.77	9609792	10772	12.73	890	903	890	1177	635	906	892.11	3.89	0	-889	922	913	901	892	880	918	897	51	271	100	560	1	1	50864390	457	27.24	1.74	12	0.02	33.00	517.00	1675	20230216	-46.33	833	20231023	7.92	1149	-21.76	20240110	886	1.47	20240216	1593	-43.57	20230717	833	7.92	20231023	2.10	N	331520	100	50 억		1981145	N	N	0	N	00	N
57	20240221	091026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	892	-14	5	-1.55	1338238	1503	1.78	890	903	890	1177	635	906	890.38	3.89	0	-34	922	913	901	892	880	918	897	51	271	100	560	1	1	50864390	454	27.03	1.73	12	0.00	33.00	517.00	1675	20230216	-46.75	833	20231023	7.08	1149	-22.37	20240110	886	0.68	20240216	1593	-44.01	20230717	833	7.08	20231023	2.10	N	331520	100	50 억		1981145	N	N	0	N	00	N
58	20240220	161020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	906	3	2	0.33	76157831	84620	143.07	891	910	889	1173	633	903	900.00	3.91	0	-2161	920	911	901	892	882	916	897	51	270	100	550	1	1	50864390	461	27.45	1.75	12	0.17	33.00	517.00	1675	20230216	-45.91	833	20231023	8.76	1149	-21.15	20240110	886	2.26	20240216	1593	-43.13	20230717	833	8.76	20231023	2.10	N	331520	100	50 억		1986383	N	N	0	N	00	N
59	20240220	151018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	902	-1	5	-0.11	67509368	75063	126.91	891	910	889	1173	633	903	899.37	3.91	0	-3023	920	911	901	892	882	916	897	51	270	100	550	1	1	50864390	459	27.33	1.74	12	0.15	33.00	517.00	1675	20230216	-46.15	833	20231023	8.28	1149	-21.50	20240110	886	1.81	20240216	1593	-43.38	20230717	833	8.28	20231023	2.10	N	331520	100	50 억		1986383	N	N	0	N	00	N
60	20240220	141015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	903	0	3	0.00	65774806	73140	123.66	891	910	889	1173	633	903	899.30	3.91	0	-3074	920	911	901	892	882	916	897	51	270	100	550	1	1	50864390	459	27.36	1.75	12	0.14	33.00	517.00	1675	20230216	-46.09	833	20231023	8.40	1149	-21.41	20240110	886	1.92	20240216	1593	-43.31	20230717	833	8.40	20231023	2.10	N	331520	100	50 억		1986383	N	N	0	N	00	N
61	20240220	131019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	902	-1	5	-0.11	59174985	65823	111.29	891	910	889	1173	633	903	899.00	3.91	0	-2961	920	911	901	892	882	916	897	51	270	100	550	1	1	50864390	459	27.33	1.74	12	0.13	33.00	517.00	1675	20230216	-46.15	833	20231023	8.28	1149	-21.50	20240110	886	1.81	20240216	1593	-43.38	20230717	833	8.28	20231023	2.10	N	331520	100	50 억		1986383	N	N	0	N	00	N
62	20240220	121010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	902	-1	5	-0.11	43183571	48176	81.45	891	910	889	1173	633	903	896.37	3.91	0	-1833	920	911	901	892	882	916	897	51	270	100	550	1	1	50864390	459	27.33	1.74	12	0.09	33.00	517.00	1675	20230216	-46.15	833	20231023	8.28	1149	-21.50	20240110	886	1.81	20240216	1593	-43.38	20230717	833	8.28	20231023	2.10	N	331520	100	50 억		1986383	N	N	0	N	00	N
63	20240220	111014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	904	1	2	0.11	42293371	47187	79.78	891	910	889	1173	633	903	896.29	3.91	0	-1841	920	911	901	892	882	916	897	51	270	100	550	1	1	50864390	460	27.39	1.75	12	0.09	33.00	517.00	1675	20230216	-46.03	833	20231023	8.52	1149	-21.32	20240110	886	2.03	20240216	1593	-43.25	20230717	833	8.52	20231023	2.10	N	331520	100	50 억		1986383	N	N	0	N	00	N
64	20240220	101007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	-3	5	-0.33	12411415	13839	23.40	891	905	891	1173	633	903	896.84	3.91	0	-3026	920	911	901	892	882	916	897	51	270	100	550	1	1	50864390	458	27.27	1.74	12	0.03	33.00	517.00	1675	20230216	-46.27	833	20231023	8.04	1149	-21.67	20240110	886	1.58	20240216	1593	-43.50	20230717	833	8.04	20231023	2.10	N	331520	100	50 억		1986383	N	N	0	N	00	N
65	20240220	091026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	893	-10	5	-1.11	3321032	3722	6.29	891	905	891	1173	633	903	892.27	3.91	0	2254	920	911	901	892	882	916	897	51	270	100	550	1	1	50864390	454	27.06	1.73	12	0.01	33.00	517.00	1675	20230216	-46.69	833	20231023	7.20	1149	-22.28	20240110	886	0.79	20240216	1593	-43.94	20230717	833	7.20	20231023	2.10	N	331520	100	50 억		1986383	N	N	0	N	00	N
66	20240219	161021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	903	2	2	0.22	52366754	58230	32.18	902	910	891	1171	631	901	898.99	3.91	0	-177	931	916	901	886	871	908	878	51	270	100	550	1	1	50864390	459	27.36	1.75	12	0.11	33.00	517.00	1675	20230216	-46.09	833	20231023	8.40	1149	-21.41	20240110	886	1.92	20240216	1593	-43.31	20230717	833	8.40	20231023	2.09	N	331520	100	50 억		1986525	N	N	0	N	00	N
67	20240219	151023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	899	-2	5	-0.22	44742939	49787	27.51	902	910	891	1171	631	901	898.69	3.91	0	672	931	916	901	886	871	908	878	51	270	100	550	1	1	50864390	457	27.24	1.74	12	0.10	33.00	517.00	1675	20230216	-46.33	833	20231023	7.92	1149	-21.76	20240110	886	1.47	20240216	1593	-43.57	20230717	833	7.92	20231023	2.09	N	331520	100	50 억		1986525	N	N	0	N	00	N
68	20240219	141023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	899	-2	5	-0.22	40002235	44507	24.59	902	910	891	1171	631	901	898.79	3.91	0	2996	931	916	901	886	871	908	878	51	270	100	550	1	1	50864390	457	27.24	1.74	12	0.09	33.00	517.00	1675	20230216	-46.33	833	20231023	7.92	1149	-21.76	20240110	886	1.47	20240216	1593	-43.57	20230717	833	7.92	20231023	2.09	N	331520	100	50 억		1986525	N	N	0	N	00	N
69	20240219	131021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	894	-7	5	-0.78	34629330	38512	21.28	902	910	891	1171	631	901	899.18	3.91	0	-697	931	916	901	886	871	908	878	51	270	100	550	1	1	50864390	455	27.09	1.73	12	0.08	33.00	517.00	1675	20230216	-46.63	833	20231023	7.32	1149	-22.19	20240110	886	0.90	20240216	1593	-43.88	20230717	833	7.32	20231023	2.09	N	331520	100	50 억		1986525	N	N	0	N	00	N
70	20240219	121020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	-1	5	-0.11	23518568	26101	14.42	902	910	892	1171	631	901	901.06	3.91	0	367	931	916	901	886	871	908	878	51	270	100	550	1	1	50864390	458	27.27	1.74	12	0.05	33.00	517.00	1675	20230216	-46.27	833	20231023	8.04	1149	-21.67	20240110	886	1.58	20240216	1593	-43.50	20230717	833	8.04	20231023	2.09	N	331520	100	50 억		1986525	N	N	0	N	00	N
71	20240219	111017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	-1	5	-0.11	20632735	22898	12.65	902	910	892	1171	631	901	901.07	3.91	0	367	931	916	901	886	871	908	878	51	270	100	550	1	1	50864390	458	27.27	1.74	12	0.05	33.00	517.00	1675	20230216	-46.27	833	20231023	8.04	1149	-21.67	20240110	886	1.58	20240216	1593	-43.50	20230717	833	8.04	20231023	2.09	N	331520	100	50 억		1986525	N	N	0	N	00	N
72	20240219	101013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	902	1	2	0.11	13435370	14877	8.22	902	910	898	1171	631	901	903.10	3.91	0	-1665	931	916	901	886	871	908	878	51	270	100	550	1	1	50864390	459	27.33	1.74	12	0.03	33.00	517.00	1675	20230216	-46.15	833	20231023	8.28	1149	-21.50	20240110	886	1.81	20240216	1593	-43.38	20230717	833	8.28	20231023	2.09	N	331520	100	50 억		1986525	N	N	0	N	00	N
73	20240219	091014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	906	5	2	0.55	1289868	1430	0.79	902	906	902	1171	631	901	902.01	3.91	0	526	931	916	901	886	871	908	878	51	270	100	550	1	1	50864390	461	27.45	1.75	12	0.00	33.00	517.00	1675	20230216	-45.91	833	20231023	8.76	1149	-21.15	20240110	886	2.26	20240216	1593	-43.13	20230717	833	8.76	20231023	2.09	N	331520	100	50 억		1986525	N	N	0	N	00	N
74	20240216	161005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	901	-14	5	-1.53	162303675	180921	252.53	905	916	886	1189	641	915	897.09	3.90	0	3221	935	925	915	905	895	920	900	51	274	100	560	1	1	50864390	458	27.30	1.74	12	0.36	33.00	517.00	1675	20230216	-46.21	833	20231023	8.16	1149	-21.58	20240110	886	1.69	20240216	1675	-46.21	20230216	833	8.16	20231023	2.11	N	331520	100	50 억		1983304	N	N	0	N	00	N
75	20240216	151014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	904	-11	5	-1.20	159371051	177669	247.99	905	916	886	1189	641	915	897.01	3.90	0	2928	935	925	915	905	895	920	900	51	274	100	560	1	1	50864390	460	27.39	1.75	12	0.35	33.00	517.00	1675	20230216	-46.03	833	20231023	8.52	1149	-21.32	20240110	886	2.03	20240216	1675	-46.03	20230216	833	8.52	20231023	2.11	N	331520	100	50 억		1983304	N	N	0	N	00	N
76	20240216	141018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	901	-14	5	-1.53	153045793	170662	238.21	905	916	886	1189	641	915	896.78	3.90	0	3986	935	925	915	905	895	920	900	51	274	100	560	1	1	50864390	458	27.30	1.74	12	0.34	33.00	517.00	1675	20230216	-46.21	833	20231023	8.16	1149	-21.58	20240110	886	1.69	20240216	1675	-46.21	20230216	833	8.16	20231023	2.11	N	331520	100	50 억		1983304	N	N	0	N	00	N
77	20240216	131012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	899	-16	5	-1.75	148540322	165672	231.25	905	913	886	1189	641	915	896.59	3.90	0	4061	935	925	915	905	895	920	900	51	274	100	560	1	1	50864390	457	27.24	1.74	12	0.33	33.00	517.00	1675	20230216	-46.33	833	20231023	7.92	1149	-21.76	20240110	886	1.47	20240216	1675	-46.33	20230216	833	7.92	20231023	2.11	N	331520	100	50 억		1983304	N	N	0	N	00	N
78	20240216	121015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	901	-14	5	-1.53	106608420	118754	165.76	905	913	886	1189	641	915	897.72	3.90	0	1882	935	925	915	905	895	920	900	51	274	100	560	1	1	50864390	458	27.30	1.74	12	0.23	33.00	517.00	1675	20230216	-46.21	833	20231023	8.16	1149	-21.58	20240110	886	1.69	20240216	1675	-46.21	20230216	833	8.16	20231023	2.11	N	331520	100	50 억		1983304	N	N	0	N	00	N
79	20240216	111022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	893	-22	5	-2.40	95776696	106642	148.85	905	913	886	1189	641	915	898.11	3.90	0	1736	935	925	915	905	895	920	900	51	274	100	560	1	1	50864390	454	27.06	1.73	12	0.21	33.00	517.00	1675	20230216	-46.69	833	20231023	7.20	1149	-22.28	20240110	886	0.79	20240216	1675	-46.69	20230216	833	7.20	20231023	2.11	N	331520	100	50 억		1983304	N	N	0	N	00	N
80	20240216	091008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	905	-10	5	-1.09	2952644	3258	4.55	905	913	905	1189	641	915	906.28	3.90	0	-6	935	925	915	905	895	920	900	51	274	100	560	1	1	50864390	460	27.42	1.75	12	0.01	33.00	517.00	1675	20230216	-45.97	833	20231023	8.64	1149	-21.24	20240110	898	0.78	20240213	1675	-45.97	20230216	833	8.64	20231023	2.11	N	331520	100	50 억		1983304	N	N	0	N	00	N
81	20240215	161005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	915	-3	5	-0.33	65288969	71592	109.77	919	925	905	1193	643	918	911.96	3.90	0	-1145	935	926	913	904	891	931	909	51	275	100	560	1	1	50864390	465	27.73	1.77	12	0.14	33.00	517.00	1675	20230216	-45.37	833	20231023	9.84	1149	-20.37	20240110	898	1.89	20240213	1675	-45.37	20230216	833	9.84	20231023	2.07	N	331520	100	50 억		1984449	N	N	0	N	00	N
82	20240215	151011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	913	-5	5	-0.54	60468839	66323	101.69	919	925	905	1193	643	918	911.73	3.90	0	-464	935	926	913	904	891	931	909	51	275	100	560	1	1	50864390	464	27.67	1.77	12	0.13	33.00	517.00	1675	20230216	-45.49	833	20231023	9.60	1149	-20.54	20240110	898	1.67	20240213	1675	-45.49	20230216	833	9.60	20231023	2.07	N	331520	100	50 억		1984449	N	N	0	N	00	N
83	20240215	141005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	913	-5	5	-0.54	45052995	49328	75.63	919	925	907	1193	643	918	913.34	3.90	0	1223	935	926	913	904	891	931	909	51	275	100	560	1	1	50864390	464	27.67	1.77	12	0.10	33.00	517.00	1675	20230216	-45.49	833	20231023	9.60	1149	-20.54	20240110	898	1.67	20240213	1675	-45.49	20230216	833	9.60	20231023	2.07	N	331520	100	50 억		1984449	N	N	0	N	00	N
84	20240215	130936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	909	-9	5	-0.98	39629926	43369	66.50	919	925	907	1193	643	918	913.78	3.90	0	1259	935	926	913	904	891	931	909	51	275	100	560	1	1	50864390	462	27.55	1.76	12	0.09	33.00	517.00	1675	20230216	-45.73	833	20231023	9.12	1149	-20.89	20240110	898	1.22	20240213	1675	-45.73	20230216	833	9.12	20231023	2.07	N	331520	100	50 억		1984449	N	N	0	N	00	N
85	20240215	121005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	914	-4	5	-0.44	32241769	35248	54.04	919	925	910	1193	643	918	914.71	3.90	0	1366	935	926	913	904	891	931	909	51	275	100	560	1	1	50864390	465	27.70	1.77	12	0.07	33.00	517.00	1675	20230216	-45.43	833	20231023	9.72	1149	-20.45	20240110	898	1.78	20240213	1675	-45.43	20230216	833	9.72	20231023	2.07	N	331520	100	50 억		1984449	N	N	0	N	00	N
86	20240215	110957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	915	-3	5	-0.33	28074383	30681	47.04	919	925	910	1193	643	918	915.04	3.90	0	1346	935	926	913	904	891	931	909	51	275	100	560	1	1	50864390	465	27.73	1.77	12	0.06	33.00	517.00	1675	20230216	-45.37	833	20231023	9.84	1149	-20.37	20240110	898	1.89	20240213	1675	-45.37	20230216	833	9.84	20231023	2.07	N	331520	100	50 억		1984449	N	N	0	N	00	N
87	20240215	100957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	913	-5	5	-0.54	27126083	29644	45.45	919	925	910	1193	643	918	915.06	3.90	0	1363	935	926	913	904	891	931	909	51	275	100	560	1	1	50864390	464	27.67	1.77	12	0.06	33.00	517.00	1675	20230216	-45.49	833	20231023	9.60	1149	-20.54	20240110	898	1.67	20240213	1675	-45.49	20230216	833	9.60	20231023	2.07	N	331520	100	50 억		1984449	N	N	0	N	00	N
88	20240215	091000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	916	-2	5	-0.22	9526752	10393	15.94	919	923	915	1193	643	918	916.65	3.90	0	-531	935	926	913	904	891	931	909	51	275	100	560	1	1	50864390	466	27.76	1.77	12	0.02	33.00	517.00	1675	20230216	-45.31	833	20231023	9.96	1149	-20.28	20240110	898	2.00	20240213	1675	-45.31	20230216	833	9.96	20231023	2.07	N	331520	100	50 억		1984449	N	N	0	N	00	N
89	20240214	160953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	918	6	2	0.66	59414128	65161	49.51	911	922	900	1185	639	912	911.77	3.90	0	2252	928	920	909	901	890	924	905	51	273	100	560	1	1	50864390	467	27.82	1.78	12	0.13	33.00	517.00	1675	20230216	-45.19	833	20231023	10.20	1149	-20.10	20240110	898	2.23	20240213	1675	-45.19	20230216	833	10.20	20231023	2.07	N	331520	100	50 억		1982172	N	N	0	N	00	N
90	20240214	150955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	919	7	2	0.77	56857496	62376	47.40	911	922	900	1185	639	912	911.53	3.90	0	2252	928	920	909	901	890	924	905	51	273	100	560	1	1	50864390	467	27.85	1.78	12	0.12	33.00	517.00	1675	20230216	-45.13	833	20231023	10.32	1149	-20.02	20240110	898	2.34	20240213	1675	-45.13	20230216	833	10.32	20231023	2.07	N	331520	100	50 억		1982172	N	N	0	N	00	N
91	20240214	140952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	919	7	2	0.77	55936930	61374	46.64	911	922	900	1185	639	912	911.41	3.90	0	2288	928	920	909	901	890	924	905	51	273	100	560	1	1	50864390	467	27.85	1.78	12	0.12	33.00	517.00	1675	20230216	-45.13	833	20231023	10.32	1149	-20.02	20240110	898	2.34	20240213	1675	-45.13	20230216	833	10.32	20231023	2.07	N	331520	100	50 억		1982172	N	N	0	N	00	N
92	20240214	130954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	915	3	2	0.33	51406768	56452	42.90	911	921	900	1185	639	912	910.63	3.90	0	258	928	920	909	901	890	924	905	51	273	100	560	1	1	50864390	465	27.73	1.77	12	0.11	33.00	517.00	1675	20230216	-45.37	833	20231023	9.84	1149	-20.37	20240110	898	1.89	20240213	1675	-45.37	20230216	833	9.84	20231023	2.07	N	331520	100	50 억		1982172	N	N	0	N	00	N
93	20240214	120945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	912	0	3	0.00	29674147	32751	24.89	911	913	900	1185	639	912	906.05	3.90	0	-102	928	920	909	901	890	924	905	51	273	100	560	1	1	50864390	464	27.64	1.76	12	0.06	33.00	517.00	1675	20230216	-45.55	833	20231023	9.48	1149	-20.63	20240110	898	1.56	20240213	1675	-45.55	20230216	833	9.48	20231023	2.07	N	331520	100	50 억		1982172	N	N	0	N	00	N
94	20240214	110952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	904	-8	5	-0.88	19132196	21169	16.09	911	912	900	1185	639	912	903.78	3.90	0	1531	928	920	909	901	890	924	905	51	273	100	560	1	1	50864390	460	27.39	1.75	12	0.04	33.00	517.00	1675	20230216	-46.03	833	20231023	8.52	1149	-21.32	20240110	898	0.67	20240213	1675	-46.03	20230216	833	8.52	20231023	2.07	N	331520	100	50 억		1982172	N	N	0	N	00	N
95	20240214	090944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	901	-11	5	-1.21	5037874	5580	4.24	911	912	900	1185	639	912	902.84	3.90	0	415	928	920	909	901	890	924	905	51	273	100	560	1	1	50864390	458	27.30	1.74	12	0.01	33.00	517.00	1675	20230216	-46.21	833	20231023	8.16	1149	-21.58	20240110	898	0.33	20240213	1675	-46.21	20230216	833	8.16	20231023	2.07	N	331520	100	50 억		1982172	N	N	0	N	00	N
96	20240213	160941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	912	-1	5	-0.11	118677822	131043	106.05	906	917	898	1186	640	913	905.57	3.88	0	9345	930	921	910	901	890	923	903	51	273	100	560	1	1	50864390	464	27.64	1.76	12	0.26	33.00	517.00	1675	20230216	-45.55	833	20231023	9.48	1149	-20.63	20240110	898	1.56	20240213	1675	-45.55	20230216	833	9.48	20231023	2.06	N	331520	100	50 억		1972827	N	N	0	N	00	N
97	20240213	150941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	908	-5	5	-0.55	113637155	125515	101.57	906	917	898	1186	640	913	905.37	3.88	0	9345	930	921	910	901	890	923	903	51	273	100	560	1	1	50864390	462	27.52	1.76	12	0.25	33.00	517.00	1675	20230216	-45.79	833	20231023	9.00	1149	-20.97	20240110	898	1.11	20240213	1675	-45.79	20230216	833	9.00	20231023	2.06	N	331520	100	50 억		1972827	N	N	0	N	00	N
98	20240213	140950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	905	-8	5	-0.88	107933971	119206	96.47	906	917	898	1186	640	913	905.44	3.88	0	8614	930	921	910	901	890	923	903	51	273	100	560	1	1	50864390	460	27.42	1.75	12	0.23	33.00	517.00	1675	20230216	-45.97	833	20231023	8.64	1149	-21.24	20240110	898	0.78	20240213	1675	-45.97	20230216	833	8.64	20231023	2.06	N	331520	100	50 억		1972827	N	N	0	N	00	N
99	20240213	130937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	-13	5	-1.42	94383680	104228	84.35	906	917	898	1186	640	913	905.55	3.88	0	7083	930	921	910	901	890	923	903	51	273	100	560	1	1	50864390	458	27.27	1.74	12	0.20	33.00	517.00	1675	20230216	-46.27	833	20231023	8.04	1149	-21.67	20240110	898	0.22	20240213	1675	-46.27	20230216	833	8.04	20231023	2.06	N	331520	100	50 억		1972827	N	N	0	N	00	N
100	20240213	120948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	908	-5	5	-0.55	70825734	78075	63.18	906	917	898	1186	640	913	907.15	3.88	0	5991	930	921	910	901	890	923	903	51	273	100	560	1	1	50864390	462	27.52	1.76	12	0.15	33.00	517.00	1675	20230216	-45.79	833	20231023	9.00	1149	-20.97	20240110	898	1.11	20240213	1675	-45.79	20230216	833	9.00	20231023	2.06	N	331520	100	50 억		1972827	N	N	0	N	00	N
101	20240213	111012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	907	-6	5	-0.66	59931112	65993	53.40	906	917	900	1186	640	913	908.14	3.88	0	6224	930	921	910	901	890	923	903	51	273	100	560	1	1	50864390	461	27.48	1.75	12	0.13	33.00	517.00	1675	20230216	-45.85	833	20231023	8.88	1149	-21.06	20240110	899	0.89	20240208	1675	-45.85	20230216	833	8.88	20231023	2.06	N	331520	100	50 억		1972827	N	N	0	N	00	N
102	20240213	100833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	913	0	3	0.00	13470007	14790	11.97	906	917	906	1186	640	913	910.75	3.88	0	463	930	921	910	901	890	923	903	51	273	100	560	1	1	50864390	464	27.67	1.77	12	0.03	33.00	517.00	1675	20230216	-45.49	833	20231023	9.60	1149	-20.54	20240110	899	1.56	20240208	1675	-45.49	20230216	833	9.60	20231023	2.06	N	331520	100	50 억		1972827	N	N	0	N	00	N