KissMeData/047080/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2450	100	2	4.26	1627078045	676352	160.64	2350	2550	2300	3055	1645	2350	2405.31	2.21	-68182	2560	2455	2390	2285	2220	2422	2252	124	705	500	1590	5	1	24822362	608	29.88	3.17	12	2.72	82.00	774.00	3845	20240129	-36.28	2000	20230726	22.50	3845	-36.28	20240129	2300	6.52	20240229	3845	-36.28	20240129	2000	22.50	20230726	1.48	N	047080	500	124 억	548325	N	N	N	N
3	20240229	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2435	85	2	3.62	1528060265	635808	151.01	2350	2550	2300	3055	1645	2350	2403.34	2.21	-66365	2560	2455	2390	2285	2220	2422	2252	124	705	500	1590	5	1	24822362	604	29.70	3.15	12	2.56	82.00	774.00	3845	20240129	-36.67	2000	20230726	21.75	3845	-36.67	20240129	2300	5.87	20240229	3845	-36.67	20240129	2000	21.75	20230726	1.48	N	047080	500	124 억	548325	N	N	N	N
4	20240229	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2390	40	2	1.70	1382714400	575731	136.74	2350	2550	2300	3055	1645	2350	2401.67	2.21	-68048	2560	2455	2390	2285	2220	2422	2252	124	705	500	1590	5	1	24822362	593	29.15	3.09	12	2.32	82.00	774.00	3845	20240129	-37.84	2000	20230726	19.50	3845	-37.84	20240129	2300	3.91	20240229	3845	-37.84	20240129	2000	19.50	20230726	1.48	N	047080	500	124 억	548325	N	N	N	N
5	20240229	130504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2395	45	2	1.91	1234199390	513412	121.94	2350	2550	2300	3055	1645	2350	2403.92	2.21	-73022	2560	2455	2390	2285	2220	2422	2252	124	705	500	1590	5	1	24822362	594	29.21	3.09	12	2.07	82.00	774.00	3845	20240129	-37.71	2000	20230726	19.75	3845	-37.71	20240129	2300	4.13	20240229	3845	-37.71	20240129	2000	19.75	20230726	1.48	N	047080	500	124 억	548325	N	N	N	N
6	20240229	120504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2425	75	2	3.19	1081529470	450153	106.91	2350	2550	2300	3055	1645	2350	2402.58	2.21	-57763	2560	2455	2390	2285	2220	2422	2252	124	705	500	1590	5	1	24822362	602	29.57	3.13	12	1.81	82.00	774.00	3845	20240129	-36.93	2000	20230726	21.25	3845	-36.93	20240129	2300	5.43	20240229	3845	-36.93	20240129	2000	21.25	20230726	1.48	N	047080	500	124 억	548325	N	N	N	N
7	20240229	110504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2365	15	2	0.64	233900735	99987	23.75	2350	2380	2300	3055	1645	2350	2339.31	2.21	-20787	2560	2455	2390	2285	2220	2422	2252	124	705	500	1590	5	1	24822362	587	28.84	3.06	12	0.40	82.00	774.00	3845	20240129	-38.49	2000	20230726	18.25	3845	-38.49	20240129	2300	2.83	20240229	3845	-38.49	20240129	2000	18.25	20230726	1.48	N	047080	500	124 억	548325	N	N	N	N
8	20240229	100503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2345	-5	5	-0.21	123525170	53295	12.66	2350	2380	2300	3055	1645	2350	2317.76	2.21	-11996	2560	2455	2390	2285	2220	2422	2252	124	705	500	1590	5	1	24822362	582	28.60	3.03	12	0.21	82.00	774.00	3845	20240129	-39.01	2000	20230726	17.25	3845	-39.01	20240129	2300	1.96	20240229	3845	-39.01	20240129	2000	17.25	20230726	1.48	N	047080	500	124 억	548325	N	N	N	N
9	20240229	090503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2315	-35	5	-1.49	20440505	8748	2.08	2350	2380	2315	3055	1645	2350	2336.59	2.21	-7409	2560	2455	2390	2285	2220	2422	2252	124	705	500	1590	5	1	24822362	575	28.23	2.99	12	0.04	82.00	774.00	3845	20240129	-39.79	2000	20230726	15.75	3845	-39.79	20240129	2315	0.00	20240229	3845	-39.79	20240129	2000	15.75	20230726	1.48	N	047080	500	124 억	548325	N	N	N	N
10	20240228	160436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2350	-90	5	-3.69	996024035	418469	55.05	2405	2495	2325	3170	1710	2440	2380.78	2.11	28020	2616	2527	2436	2347	2256	2482	2302	124	730	500	1650	5	1	24822362	583	28.66	3.04	12	1.69	82.00	774.00	3845	20240129	-38.88	2000	20230726	17.50	3845	-38.88	20240129	2325	1.08	20240228	3845	-38.88	20240129	2000	17.50	20230726	1.97	N	047080	500	124 억	524087	N	N	N	N
11	20240228	150436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2345	-95	5	-3.89	921275075	386613	50.86	2405	2495	2325	3170	1710	2440	2382.94	2.11	29544	2616	2527	2436	2347	2256	2482	2302	124	730	500	1650	5	1	24822362	582	28.60	3.03	12	1.56	82.00	774.00	3845	20240129	-39.01	2000	20230726	17.25	3845	-39.01	20240129	2325	0.86	20240228	3845	-39.01	20240129	2000	17.25	20230726	1.97	N	047080	500	124 억	524087	N	N	N	N
12	20240228	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2355	-85	5	-3.48	644525050	268318	35.30	2405	2495	2345	3170	1710	2440	2402.09	2.11	-25021	2616	2527	2436	2347	2256	2482	2302	124	730	500	1650	5	1	24822362	585	28.72	3.04	12	1.08	82.00	774.00	3845	20240129	-38.75	2000	20230726	17.75	3845	-38.75	20240129	2345	0.43	20240228	3845	-38.75	20240129	2000	17.75	20230726	1.97	N	047080	500	124 억	524087	N	N	N	N
13	20240228	130504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2390	-50	5	-2.05	511185625	212014	27.89	2405	2495	2375	3170	1710	2440	2411.09	2.11	-13606	2616	2527	2436	2347	2256	2482	2302	124	730	500	1650	5	1	24822362	593	29.15	3.09	12	0.85	82.00	774.00	3845	20240129	-37.84	2000	20230726	19.50	3845	-37.84	20240129	2345	1.92	20240227	3845	-37.84	20240129	2000	19.50	20230726	1.97	N	047080	500	124 억	524087	N	N	N	N
14	20240228	120505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2390	-50	5	-2.05	388201435	160408	21.10	2405	2495	2375	3170	1710	2440	2420.09	2.11	-5742	2616	2527	2436	2347	2256	2482	2302	124	730	500	1650	5	1	24822362	593	29.15	3.09	12	0.65	82.00	774.00	3845	20240129	-37.84	2000	20230726	19.50	3845	-37.84	20240129	2345	1.92	20240227	3845	-37.84	20240129	2000	19.50	20230726	1.97	N	047080	500	124 억	524087	N	N	N	N
15	20240228	110442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2415	-25	5	-1.02	336484530	138825	18.26	2405	2495	2375	3170	1710	2440	2423.80	2.11	-2816	2616	2527	2436	2347	2256	2482	2302	124	730	500	1650	5	1	24822362	599	29.45	3.12	12	0.56	82.00	774.00	3845	20240129	-37.19	2000	20230726	20.75	3845	-37.19	20240129	2345	2.99	20240227	3845	-37.19	20240129	2000	20.75	20230726	1.97	N	047080	500	124 억	524087	N	N	N	N
16	20240228	100502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2415	-25	5	-1.02	291781910	120311	15.83	2405	2495	2375	3170	1710	2440	2425.23	2.11	-3756	2616	2527	2436	2347	2256	2482	2302	124	730	500	1650	5	1	24822362	599	29.45	3.12	12	0.48	82.00	774.00	3845	20240129	-37.19	2000	20230726	20.75	3845	-37.19	20240129	2345	2.99	20240227	3845	-37.19	20240129	2000	20.75	20230726	1.97	N	047080	500	124 억	524087	N	N	N	N
17	20240228	090503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2400	-40	5	-1.64	28474005	11870	1.56	2405	2415	2385	3170	1710	2440	2398.79	2.11	3609	2616	2527	2436	2347	2256	2482	2302	124	730	500	1650	5	1	24822362	596	29.27	3.10	12	0.05	82.00	774.00	3845	20240129	-37.58	2000	20230726	20.00	3845	-37.58	20240129	2345	2.35	20240227	3845	-37.58	20240129	2000	20.00	20230726	1.97	N	047080	500	124 억	524087	N	N	N	N
18	20240227	160504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2440	-55	5	-2.20	1827812180	753219	88.06	2495	2525	2345	3240	1750	2495	2426.61	1.59	130069	2758	2626	2543	2411	2328	2585	2370	124	745	500	1690	5	1	24822362	606	29.76	3.15	12	3.03	82.00	774.00	3845	20240129	-36.54	2000	20230726	22.00	3845	-36.54	20240129	2345	4.05	20240227	3845	-36.54	20240129	2000	22.00	20230726	1.80	N	047080	500	124 억	393446	N	N	N	N
19	20240227	150504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2435	-60	5	-2.40	1739288185	716750	83.79	2495	2525	2345	3240	1750	2495	2426.58	1.59	129468	2758	2626	2543	2411	2328	2585	2370	124	745	500	1690	5	1	24822362	604	29.70	3.15	12	2.89	82.00	774.00	3845	20240129	-36.67	2000	20230726	21.75	3845	-36.67	20240129	2345	3.84	20240227	3845	-36.67	20240129	2000	21.75	20230726	1.80	N	047080	500	124 억	393446	N	N	N	N
20	20240227	140502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2440	-55	5	-2.20	1619770495	667551	78.04	2495	2525	2345	3240	1750	2495	2426.39	1.59	135632	2758	2626	2543	2411	2328	2585	2370	124	745	500	1690	5	1	24822362	606	29.76	3.15	12	2.69	82.00	774.00	3845	20240129	-36.54	2000	20230726	22.00	3845	-36.54	20240129	2345	4.05	20240227	3845	-36.54	20240129	2000	22.00	20230726	1.80	N	047080	500	124 억	393446	N	N	N	N
21	20240227	130429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2465	-30	5	-1.20	1549894685	639042	74.71	2495	2525	2345	3240	1750	2495	2425.29	1.59	138390	2758	2626	2543	2411	2328	2585	2370	124	745	500	1690	5	1	24822362	612	30.06	3.18	12	2.57	82.00	774.00	3845	20240129	-35.89	2000	20230726	23.25	3845	-35.89	20240129	2345	5.12	20240227	3845	-35.89	20240129	2000	23.25	20230726	1.80	N	047080	500	124 억	393446	N	N	N	N
22	20240227	120505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2485	-10	5	-0.40	1378528280	570316	66.67	2495	2500	2345	3240	1750	2495	2417.06	1.59	162432	2758	2626	2543	2411	2328	2585	2370	124	745	500	1690	5	1	24822362	617	30.30	3.21	12	2.30	82.00	774.00	3845	20240129	-35.37	2000	20230726	24.25	3845	-35.37	20240129	2345	5.97	20240227	3845	-35.37	20240129	2000	24.25	20230726	1.80	N	047080	500	124 억	393446	N	N	N	N
23	20240227	110503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2435	-60	5	-2.40	1192643995	494993	57.87	2495	2495	2345	3240	1750	2495	2409.33	1.59	148562	2758	2626	2543	2411	2328	2585	2370	124	745	500	1690	5	1	24822362	604	29.70	3.15	12	1.99	82.00	774.00	3845	20240129	-36.67	2000	20230726	21.75	3845	-36.67	20240129	2345	3.84	20240227	3845	-36.67	20240129	2000	21.75	20230726	1.80	N	047080	500	124 억	393446	N	N	N	N
24	20240227	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2440	-55	5	-2.20	798053905	331852	38.80	2495	2495	2345	3240	1750	2495	2404.71	1.59	73967	2758	2626	2543	2411	2328	2585	2370	124	745	500	1690	5	1	24822362	606	29.76	3.15	12	1.34	82.00	774.00	3845	20240129	-36.54	2000	20230726	22.00	3845	-36.54	20240129	2345	4.05	20240227	3845	-36.54	20240129	2000	22.00	20230726	1.80	N	047080	500	124 억	393446	N	N	N	N
25	20240227	090501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2395	-100	5	-4.01	248602235	102169	11.94	2495	2495	2370	3240	1750	2495	2432.94	1.59	14647	2758	2626	2543	2411	2328	2585	2370	124	745	500	1690	5	1	24822362	594	29.21	3.09	12	0.41	82.00	774.00	3845	20240129	-37.71	2000	20230726	19.75	3845	-37.71	20240129	2370	1.05	20240227	3845	-37.71	20240129	2000	19.75	20230726	1.80	N	047080	500	124 억	393446	N	N	N	N
26	20240226	160501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2495	-195	5	-7.25	2131786885	840671	20.04	2675	2675	2460	3495	1885	2690	2534.94	1.55	20330	3006	2847	2651	2492	2296	2867	2512	124	805	500	1820	5	1	24822362	619	30.43	3.22	12	3.39	82.00	774.00	3845	20240129	-35.11	2000	20230726	24.75	3845	-35.11	20240129	2455	1.63	20240223	3845	-35.11	20240129	2000	24.75	20230726	2.04	N	047080	500	124 억	383530	N	N	N	N
27	20240226	150459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2480	-210	5	-7.81	2031452260	800214	19.08	2675	2675	2460	3495	1885	2690	2537.65	1.55	19035	3006	2847	2651	2492	2296	2867	2512	124	805	500	1820	5	1	24822362	616	30.24	3.20	12	3.22	82.00	774.00	3845	20240129	-35.50	2000	20230726	24.00	3845	-35.50	20240129	2455	1.02	20240223	3845	-35.50	20240129	2000	24.00	20230726	2.04	N	047080	500	124 억	383530	N	N	N	N
28	20240226	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2505	-185	5	-6.88	1765174375	693302	16.53	2675	2675	2475	3495	1885	2690	2544.95	1.55	17527	3006	2847	2651	2492	2296	2867	2512	124	805	500	1820	5	1	24822362	622	30.55	3.24	12	2.79	82.00	774.00	3845	20240129	-34.85	2000	20230726	25.25	3845	-34.85	20240129	2455	2.04	20240223	3845	-34.85	20240129	2000	25.25	20230726	2.04	N	047080	500	124 억	383530	N	N	N	N
29	20240226	130459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2520	-170	5	-6.32	1400620415	547105	13.05	2675	2675	2480	3495	1885	2690	2558.81	1.55	24814	3006	2847	2651	2492	2296	2867	2512	124	805	500	1820	5	1	24822362	626	30.73	3.26	12	2.20	82.00	774.00	3845	20240129	-34.46	2000	20230726	26.00	3845	-34.46	20240129	2455	2.65	20240223	3845	-34.46	20240129	2000	26.00	20230726	2.04	N	047080	500	124 억	383530	N	N	N	N
30	20240226	120457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2560	-130	5	-4.83	1134832325	441558	10.53	2675	2675	2480	3495	1885	2690	2568.64	1.55	20576	3006	2847	2651	2492	2296	2867	2512	124	805	500	1820	5	1	24822362	635	31.22	3.31	12	1.78	82.00	774.00	3845	20240129	-33.42	2000	20230726	28.00	3845	-33.42	20240129	2455	4.28	20240223	3845	-33.42	20240129	2000	28.00	20230726	2.04	N	047080	500	124 억	383530	N	N	N	N
31	20240226	110456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2555	-135	5	-5.02	1051193095	408770	9.75	2675	2675	2480	3495	1885	2690	2570.08	1.55	26995	3006	2847	2651	2492	2296	2867	2512	124	805	500	1820	5	1	24822362	634	31.16	3.30	12	1.65	82.00	774.00	3845	20240129	-33.55	2000	20230726	27.75	3845	-33.55	20240129	2455	4.07	20240223	3845	-33.55	20240129	2000	27.75	20230726	2.04	N	047080	500	124 억	383530	N	N	N	N
32	20240226	100453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2625	-65	5	-2.42	807867485	313433	7.47	2675	2675	2480	3495	1885	2690	2575.58	1.55	18898	3006	2847	2651	2492	2296	2867	2512	124	805	500	1820	5	1	24822362	652	32.01	3.39	12	1.26	82.00	774.00	3845	20240129	-31.73	2000	20230726	31.25	3845	-31.73	20240129	2455	6.92	20240223	3845	-31.73	20240129	2000	31.25	20230726	2.04	N	047080	500	124 억	383530	N	N	N	N
33	20240226	090453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2595	-95	5	-3.53	174658110	66572	1.59	2675	2675	2480	3495	1885	2690	2617.98	1.55	-5010	3006	2847	2651	2492	2296	2867	2512	124	805	500	1820	5	1	24822362	644	31.65	3.35	12	0.27	82.00	774.00	3845	20240129	-32.51	2000	20230726	29.75	3845	-32.51	20240129	2455	5.70	20240223	3845	-32.51	20240129	2000	29.75	20230726	2.04	N	047080	500	124 억	383530	N	N	N	N
34	20240223	160456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	-560	5	-17.23	10911120070	4169868	433.17	2690	2810	2455	4225	2275	3250	2616.28	2.16	-157758	3466	3357	3191	3082	2916	3412	3137	124	975	500	2210	5	1	24822362	668	32.80	3.48	12	16.80	82.00	774.00	3845	20240129	-30.04	2000	20230726	34.50	3845	-30.04	20240129	2455	9.57	20240223	3845	-30.04	20240129	2000	34.50	20230726	1.98	N	047080	500	124 억	535478	N	N	N	N
35	20240223	150452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	-530	5	-16.31	10362955135	3964432	411.83	2690	2810	2455	4225	2275	3250	2613.76	2.16	-170465	3466	3357	3191	3082	2916	3412	3137	124	975	500	2210	5	1	24822362	675	33.17	3.51	12	15.97	82.00	774.00	3845	20240129	-29.26	2000	20230726	36.00	3845	-29.26	20240129	2455	10.79	20240223	3845	-29.26	20240129	2000	36.00	20230726	1.98	N	047080	500	124 억	535478	N	N	N	N
36	20240223	140453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	-500	5	-15.38	9449997375	3631087	377.20	2690	2780	2455	4225	2275	3250	2602.27	2.16	-156438	3466	3357	3191	3082	2916	3412	3137	124	975	500	2210	5	1	24822362	683	33.54	3.55	12	14.63	82.00	774.00	3845	20240129	-28.48	2000	20230726	37.50	3845	-28.48	20240129	2455	12.02	20240223	3845	-28.48	20240129	2000	37.50	20230726	1.98	N	047080	500	124 억	535478	N	N	N	N
37	20240223	130452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	-555	5	-17.08	8627842195	3326612	345.57	2690	2755	2455	4225	2275	3250	2593.30	2.16	-172020	3466	3357	3191	3082	2916	3412	3137	124	975	500	2210	5	1	24822362	669	32.87	3.48	12	13.40	82.00	774.00	3845	20240129	-29.91	2000	20230726	34.75	3845	-29.91	20240129	2455	9.78	20240223	3845	-29.91	20240129	2000	34.75	20230726	1.98	N	047080	500	124 억	535478	N	N	N	N
38	20240223	120452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2565	-685	5	-21.08	7751307655	2993787	311.00	2690	2755	2455	4225	2275	3250	2588.82	2.16	-196041	3466	3357	3191	3082	2916	3412	3137	124	975	500	2210	5	1	24822362	637	31.28	3.31	12	12.06	82.00	774.00	3845	20240129	-33.29	2000	20230726	28.25	3845	-33.29	20240129	2455	4.48	20240223	3845	-33.29	20240129	2000	28.25	20230726	1.98	N	047080	500	124 억	535478	N	N	N	N
39	20240223	110450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2640	-610	5	-18.77	6863360505	2650355	275.32	2690	2755	2455	4225	2275	3250	2589.25	2.16	-170861	3466	3357	3191	3082	2916	3412	3137	124	975	500	2210	5	1	24822362	655	32.20	3.41	12	10.68	82.00	774.00	3845	20240129	-31.34	2000	20230726	32.00	3845	-31.34	20240129	2455	7.54	20240223	3845	-31.34	20240129	2000	32.00	20230726	1.98	N	047080	500	124 억	535478	N	N	N	N
40	20240223	100447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2655	-595	5	-18.31	5884701610	2276574	236.49	2690	2755	2455	4225	2275	3250	2584.48	2.16	-104488	3466	3357	3191	3082	2916	3412	3137	124	975	500	2210	5	1	24822362	659	32.38	3.43	12	9.17	82.00	774.00	3845	20240129	-30.95	2000	20230726	32.75	3845	-30.95	20240129	2455	8.15	20240223	3845	-30.95	20240129	2000	32.75	20230726	1.98	N	047080	500	124 억	535478	N	N	N	N
41	20240223	090450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2605	-645	5	-19.85	1650761780	635271	65.99	2690	2755	2455	4225	2275	3250	2597.07	2.16	46261	3466	3357	3191	3082	2916	3412	3137	124	975	500	2210	5	1	24822362	647	31.77	3.37	12	2.56	82.00	774.00	3845	20240129	-32.25	2000	20230726	30.25	3845	-32.25	20240129	2455	6.11	20240223	3845	-32.25	20240129	2000	30.25	20230726	1.98	N	047080	500	124 억	535478	N	N	N	N
42	20240222	160443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3250	165	2	5.35	3003150265	936384	306.43	3025	3300	3025	4010	2160	3085	3206.48	2.01	37466	3248	3166	3093	3011	2938	3130	2975	124	925	500	2090	5	1	24822362	807	39.63	4.20	12	3.77	82.00	774.00	3845	20240129	-15.47	2000	20230726	62.50	3845	-15.47	20240129	2715	19.71	20240125	3845	-15.47	20240129	2000	62.50	20230726	1.99	N	047080	500	124 억	499932	N	N	N	N
43	20240222	150452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3240	155	2	5.02	2693819845	840954	275.20	3025	3300	3025	4010	2160	3085	3203.29	2.01	38607	3248	3166	3093	3011	2938	3130	2975	124	925	500	2090	5	1	24822362	804	39.51	4.19	12	3.39	82.00	774.00	3845	20240129	-15.73	2000	20230726	62.00	3845	-15.73	20240129	2715	19.34	20240125	3845	-15.73	20240129	2000	62.00	20230726	1.99	N	047080	500	124 억	499932	N	N	N	N
44	20240222	140450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3165	80	2	2.59	1489763190	468946	153.46	3025	3255	3025	4010	2160	3085	3176.83	2.01	45056	3248	3166	3093	3011	2938	3130	2975	124	925	500	2090	5	1	24822362	786	38.60	4.09	12	1.89	82.00	774.00	3845	20240129	-17.69	2000	20230726	58.25	3845	-17.69	20240129	2715	16.57	20240125	3845	-17.69	20240129	2000	58.25	20230726	1.99	N	047080	500	124 억	499932	N	N	N	N
45	20240222	130441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3190	105	2	3.40	1383733870	435402	142.49	3025	3255	3025	4010	2160	3085	3178.06	2.01	49485	3248	3166	3093	3011	2938	3130	2975	124	925	500	2090	5	1	24822362	792	38.90	4.12	12	1.75	82.00	774.00	3845	20240129	-17.04	2000	20230726	59.50	3845	-17.04	20240129	2715	17.50	20240125	3845	-17.04	20240129	2000	59.50	20230726	1.99	N	047080	500	124 억	499932	N	N	N	N
46	20240222	120448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3225	140	2	4.54	1101894275	347194	113.62	3025	3255	3025	4010	2160	3085	3173.71	2.01	47024	3248	3166	3093	3011	2938	3130	2975	124	925	500	2090	5	1	24822362	801	39.33	4.17	12	1.40	82.00	774.00	3845	20240129	-16.12	2000	20230726	61.25	3845	-16.12	20240129	2715	18.78	20240125	3845	-16.12	20240129	2000	61.25	20230726	1.99	N	047080	500	124 억	499932	N	N	N	N
47	20240222	110445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3175	90	2	2.92	746408120	236912	77.53	3025	3210	3025	4010	2160	3085	3150.57	2.01	46599	3248	3166	3093	3011	2938	3130	2975	124	925	500	2090	5	1	24822362	788	38.72	4.10	12	0.95	82.00	774.00	3845	20240129	-17.43	2000	20230726	58.75	3845	-17.43	20240129	2715	16.94	20240125	3845	-17.43	20240129	2000	58.75	20230726	1.99	N	047080	500	124 억	499932	N	N	N	N
48	20240222	100441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3170	85	2	2.76	442859685	141423	46.28	3025	3200	3025	4010	2160	3085	3131.45	2.01	16417	3248	3166	3093	3011	2938	3130	2975	124	925	500	2090	5	1	24822362	787	38.66	4.10	12	0.57	82.00	774.00	3845	20240129	-17.56	2000	20230726	58.50	3845	-17.56	20240129	2715	16.76	20240125	3845	-17.56	20240129	2000	58.50	20230726	1.99	N	047080	500	124 억	499932	N	N	N	N
49	20240222	090449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	10	2	0.32	41428890	13553	4.44	3025	3100	3025	4010	2160	3085	3056.80	2.01	2325	3248	3166	3093	3011	2938	3130	2975	124	925	500	2090	5	1	24822362	768	37.74	4.00	12	0.05	82.00	774.00	3845	20240129	-19.51	2000	20230726	54.75	3845	-19.51	20240129	2715	14.00	20240125	3845	-19.51	20240129	2000	54.75	20230726	1.99	N	047080	500	124 억	499932	N	N	N	N
50	20240221	160445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	-100	5	-3.14	942472590	305394	74.01	3135	3175	3020	4140	2230	3185	3086.09	2.28	-59702	3418	3301	3183	3066	2948	3242	3007	124	955	500	2160	5	1	24822362	766	37.62	3.99	12	1.23	82.00	774.00	3845	20240129	-19.77	2000	20230726	54.25	3845	-19.77	20240129	2715	13.63	20240125	3845	-19.77	20240129	2000	54.25	20230726	2.05	N	047080	500	124 억	565008	N	N	N	N
51	20240221	150441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	-110	5	-3.45	860548555	278787	67.56	3135	3175	3020	4140	2230	3185	3086.76	2.28	-51838	3418	3301	3183	3066	2948	3242	3007	124	955	500	2160	5	1	24822362	763	37.50	3.97	12	1.12	82.00	774.00	3845	20240129	-20.03	2000	20230726	53.75	3845	-20.03	20240129	2715	13.26	20240125	3845	-20.03	20240129	2000	53.75	20230726	2.05	N	047080	500	124 억	565008	N	N	N	N
52	20240221	140443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	-110	5	-3.45	638800360	206102	49.94	3135	3175	3050	4140	2230	3185	3099.44	2.28	-37269	3418	3301	3183	3066	2948	3242	3007	124	955	500	2160	5	1	24822362	763	37.50	3.97	12	0.83	82.00	774.00	3845	20240129	-20.03	2000	20230726	53.75	3845	-20.03	20240129	2715	13.26	20240125	3845	-20.03	20240129	2000	53.75	20230726	2.05	N	047080	500	124 억	565008	N	N	N	N
53	20240221	130443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	-110	5	-3.45	570656085	183900	44.56	3135	3175	3050	4140	2230	3185	3103.08	2.28	-41343	3418	3301	3183	3066	2948	3242	3007	124	955	500	2160	5	1	24822362	763	37.50	3.97	12	0.74	82.00	774.00	3845	20240129	-20.03	2000	20230726	53.75	3845	-20.03	20240129	2715	13.26	20240125	3845	-20.03	20240129	2000	53.75	20230726	2.05	N	047080	500	124 억	565008	N	N	N	N
54	20240221	120443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-95	5	-2.98	349186285	111847	27.10	3135	3175	3085	4140	2230	3185	3122.00	2.28	-14600	3418	3301	3183	3066	2948	3242	3007	124	955	500	2160	5	1	24822362	767	37.68	3.99	12	0.45	82.00	774.00	3845	20240129	-19.64	2000	20230726	54.50	3845	-19.64	20240129	2715	13.81	20240125	3845	-19.64	20240129	2000	54.50	20230726	2.05	N	047080	500	124 억	565008	N	N	N	N
55	20240221	110445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3120	-65	5	-2.04	243784700	77844	18.86	3135	3175	3110	4140	2230	3185	3131.71	2.28	1133	3418	3301	3183	3066	2948	3242	3007	124	955	500	2160	5	1	24822362	774	38.05	4.03	12	0.31	82.00	774.00	3845	20240129	-18.86	2000	20230726	56.00	3845	-18.86	20240129	2715	14.92	20240125	3845	-18.86	20240129	2000	56.00	20230726	2.05	N	047080	500	124 억	565008	N	N	N	N
56	20240221	100441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3130	-55	5	-1.73	161227770	51393	12.45	3135	3175	3110	4140	2230	3185	3137.15	2.28	-8722	3418	3301	3183	3066	2948	3242	3007	124	955	500	2160	5	1	24822362	777	38.17	4.04	12	0.21	82.00	774.00	3845	20240129	-18.60	2000	20230726	56.50	3845	-18.60	20240129	2715	15.29	20240125	3845	-18.60	20240129	2000	56.50	20230726	2.05	N	047080	500	124 억	565008	N	N	N	N
57	20240221	090440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3165	-20	5	-0.63	15269235	4864	1.18	3135	3175	3130	4140	2230	3185	3139.23	2.28	265	3418	3301	3183	3066	2948	3242	3007	124	955	500	2160	5	1	24822362	786	38.60	4.09	12	0.02	82.00	774.00	3845	20240129	-17.69	2000	20230726	58.25	3845	-17.69	20240129	2715	16.57	20240125	3845	-17.69	20240129	2000	58.25	20230726	2.05	N	047080	500	124 억	565008	N	N	N	N
58	20240220	160436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3185	0	3	0.00	1301166140	410609	69.88	3300	3300	3065	4140	2230	3185	3168.82	2.31	-9389	3378	3281	3193	3096	3008	3330	3145	124	955	500	2160	5	1	24822362	791	38.84	4.11	12	1.65	82.00	774.00	3845	20240129	-17.17	2000	20230726	59.25	3845	-17.17	20240129	2715	17.31	20240125	3845	-17.17	20240129	2000	59.25	20230726	2.05	N	047080	500	124 억	572763	N	N	N	N
59	20240220	150439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3165	-20	5	-0.63	1239817490	391354	66.60	3300	3300	3065	4140	2230	3185	3168.02	2.31	-8721	3378	3281	3193	3096	3008	3330	3145	124	955	500	2160	5	1	24822362	786	38.60	4.09	12	1.58	82.00	774.00	3845	20240129	-17.69	2000	20230726	58.25	3845	-17.69	20240129	2715	16.57	20240125	3845	-17.69	20240129	2000	58.25	20230726	2.05	N	047080	500	124 억	572763	N	N	N	N
60	20240220	140439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3180	-5	5	-0.16	1137893170	359266	61.14	3300	3300	3065	4140	2230	3185	3167.27	2.31	-10482	3378	3281	3193	3096	3008	3330	3145	124	955	500	2160	5	1	24822362	789	38.78	4.11	12	1.45	82.00	774.00	3845	20240129	-17.30	2000	20230726	59.00	3845	-17.30	20240129	2715	17.13	20240125	3845	-17.30	20240129	2000	59.00	20230726	2.05	N	047080	500	124 억	572763	N	N	N	N
61	20240220	130441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3200	15	2	0.47	1011028485	319456	54.36	3300	3300	3065	4140	2230	3185	3164.84	2.31	-12736	3378	3281	3193	3096	3008	3330	3145	124	955	500	2160	5	1	24822362	794	39.02	4.13	12	1.29	82.00	774.00	3845	20240129	-16.78	2000	20230726	60.00	3845	-16.78	20240129	2715	17.86	20240125	3845	-16.78	20240129	2000	60.00	20230726	2.05	N	047080	500	124 억	572763	N	N	N	N
62	20240220	120437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3165	-20	5	-0.63	940139495	297214	50.58	3300	3300	3065	4140	2230	3185	3163.17	2.31	-12701	3378	3281	3193	3096	3008	3330	3145	124	955	500	2160	5	1	24822362	786	38.60	4.09	12	1.20	82.00	774.00	3845	20240129	-17.69	2000	20230726	58.25	3845	-17.69	20240129	2715	16.57	20240125	3845	-17.69	20240129	2000	58.25	20230726	2.05	N	047080	500	124 억	572763	N	N	N	N
63	20240220	110437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3130	-55	5	-1.73	865860240	273633	46.57	3300	3300	3065	4140	2230	3185	3164.31	2.31	-18012	3378	3281	3193	3096	3008	3330	3145	124	955	500	2160	5	1	24822362	777	38.17	4.04	12	1.10	82.00	774.00	3845	20240129	-18.60	2000	20230726	56.50	3845	-18.60	20240129	2715	15.29	20240125	3845	-18.60	20240129	2000	56.50	20230726	2.05	N	047080	500	124 억	572763	N	N	N	N
64	20240220	100428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3130	-55	5	-1.73	789466005	249319	42.43	3300	3300	3065	4140	2230	3185	3166.49	2.31	-17415	3378	3281	3193	3096	3008	3330	3145	124	955	500	2160	5	1	24822362	777	38.17	4.04	12	1.00	82.00	774.00	3845	20240129	-18.60	2000	20230726	56.50	3845	-18.60	20240129	2715	15.29	20240125	3845	-18.60	20240129	2000	56.50	20230726	2.05	N	047080	500	124 억	572763	N	N	N	N
65	20240220	090439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3230	45	2	1.41	249795925	76722	13.06	3300	3300	3200	4140	2230	3185	3255.86	2.31	-25735	3378	3281	3193	3096	3008	3330	3145	124	955	500	2160	5	1	24822362	802	39.39	4.17	12	0.31	82.00	774.00	3845	20240129	-15.99	2000	20230726	61.50	3845	-15.99	20240129	2715	18.97	20240125	3845	-15.99	20240129	2000	61.50	20230726	2.05	N	047080	500	124 억	572763	N	N	N	N
66	20240219	160439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3185	85	2	2.74	1858511160	581743	316.13	3150	3290	3105	4030	2170	3100	3194.77	2.10	47225	3176	3137	3071	3032	2966	3157	3052	124	930	500	2100	5	1	24822362	791	38.84	4.11	12	2.34	82.00	774.00	3845	20240129	-17.17	2000	20230726	59.25	3845	-17.17	20240129	2715	17.31	20240125	3845	-17.17	20240129	2000	59.25	20230726	2.24	N	047080	500	124 억	521872	N	N	N	N
67	20240219	150442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3175	75	2	2.42	1805052040	564921	306.99	3150	3290	3105	4030	2170	3100	3195.23	2.10	46213	3176	3137	3071	3032	2966	3157	3052	124	930	500	2100	5	1	24822362	788	38.72	4.10	12	2.28	82.00	774.00	3845	20240129	-17.43	2000	20230726	58.75	3845	-17.43	20240129	2715	16.94	20240125	3845	-17.43	20240129	2000	58.75	20230726	2.24	N	047080	500	124 억	521872	N	N	N	N
68	20240219	140441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3180	80	2	2.58	1736095215	543126	295.15	3150	3290	3105	4030	2170	3100	3196.49	2.10	44403	3176	3137	3071	3032	2966	3157	3052	124	930	500	2100	5	1	24822362	789	38.78	4.11	12	2.19	82.00	774.00	3845	20240129	-17.30	2000	20230726	59.00	3845	-17.30	20240129	2715	17.13	20240125	3845	-17.30	20240129	2000	59.00	20230726	2.24	N	047080	500	124 억	521872	N	N	N	N
69	20240219	130441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3220	120	2	3.87	1619674125	506334	275.15	3150	3290	3105	4030	2170	3100	3198.83	2.10	42694	3176	3137	3071	3032	2966	3157	3052	124	930	500	2100	5	1	24822362	799	39.27	4.16	12	2.04	82.00	774.00	3845	20240129	-16.25	2000	20230726	61.00	3845	-16.25	20240129	2715	18.60	20240125	3845	-16.25	20240129	2000	61.00	20230726	2.24	N	047080	500	124 억	521872	N	N	N	N
70	20240219	120440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3190	90	2	2.90	1446648845	452404	245.85	3150	3290	3105	4030	2170	3100	3197.69	2.10	42937	3176	3137	3071	3032	2966	3157	3052	124	930	500	2100	5	1	24822362	792	38.90	4.12	12	1.82	82.00	774.00	3845	20240129	-17.04	2000	20230726	59.50	3845	-17.04	20240129	2715	17.50	20240125	3845	-17.04	20240129	2000	59.50	20230726	2.24	N	047080	500	124 억	521872	N	N	N	N
71	20240219	110439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3220	120	2	3.87	1324543170	414229	225.10	3150	3290	3105	4030	2170	3100	3197.61	2.10	36921	3176	3137	3071	3032	2966	3157	3052	124	930	500	2100	5	1	24822362	799	39.27	4.16	12	1.67	82.00	774.00	3845	20240129	-16.25	2000	20230726	61.00	3845	-16.25	20240129	2715	18.60	20240125	3845	-16.25	20240129	2000	61.00	20230726	2.24	N	047080	500	124 억	521872	N	N	N	N
72	20240219	100435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3175	75	2	2.42	900870345	282879	153.72	3150	3290	3105	4030	2170	3100	3184.65	2.10	10428	3176	3137	3071	3032	2966	3157	3052	124	930	500	2100	5	1	24822362	788	38.72	4.10	12	1.14	82.00	774.00	3845	20240129	-17.43	2000	20230726	58.75	3845	-17.43	20240129	2715	16.94	20240125	3845	-17.43	20240129	2000	58.75	20230726	2.24	N	047080	500	124 억	521872	N	N	N	N
73	20240219	090437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3155	55	2	1.77	352369200	110152	59.86	3150	3290	3150	4030	2170	3100	3198.94	2.10	-20755	3176	3137	3071	3032	2966	3157	3052	124	930	500	2100	5	1	24822362	783	38.48	4.08	12	0.44	82.00	774.00	3845	20240129	-17.95	2000	20230726	57.75	3845	-17.95	20240129	2715	16.21	20240125	3845	-17.95	20240129	2000	57.75	20230726	2.24	N	047080	500	124 억	521872	N	N	N	N
74	20240216	160435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	60	2	1.97	559829980	183133	58.85	3025	3110	3005	3950	2130	3040	3056.74	1.98	29234	3240	3140	3055	2955	2870	3097	2912	124	910	500	2060	5	1	24822362	769	37.80	4.01	12	0.74	82.00	774.00	3845	20240129	-19.38	2000	20230726	55.00	3845	-19.38	20240129	2715	14.18	20240125	3845	-19.38	20240129	2000	55.00	20230726	2.22	N	047080	500	124 억	491205	N	N	N	N
75	20240216	150437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	40	2	1.32	480176085	157376	50.58	3025	3110	3005	3950	2130	3040	3051.15	1.98	33308	3240	3140	3055	2955	2870	3097	2912	124	910	500	2060	5	1	24822362	765	37.56	3.98	12	0.63	82.00	774.00	3845	20240129	-19.90	2000	20230726	54.00	3845	-19.90	20240129	2715	13.44	20240125	3845	-19.90	20240129	2000	54.00	20230726	2.22	N	047080	500	124 억	491205	N	N	N	N
76	20240216	140440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3065	25	2	0.82	401559885	131724	42.33	3025	3110	3005	3950	2130	3040	3048.50	1.98	30773	3240	3140	3055	2955	2870	3097	2912	124	910	500	2060	5	1	24822362	761	37.38	3.96	12	0.53	82.00	774.00	3845	20240129	-20.29	2000	20230726	53.25	3845	-20.29	20240129	2715	12.89	20240125	3845	-20.29	20240129	2000	53.25	20230726	2.22	N	047080	500	124 억	491205	N	N	N	N
77	20240216	130435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3060	20	2	0.66	356475895	116964	37.59	3025	3110	3005	3950	2130	3040	3047.75	1.98	24668	3240	3140	3055	2955	2870	3097	2912	124	910	500	2060	5	1	24822362	760	37.32	3.95	12	0.47	82.00	774.00	3845	20240129	-20.42	2000	20230726	53.00	3845	-20.42	20240129	2715	12.71	20240125	3845	-20.42	20240129	2000	53.00	20230726	2.22	N	047080	500	124 억	491205	N	N	N	N
78	20240216	120438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	15	2	0.49	283883335	93106	29.92	3025	3110	3005	3950	2130	3040	3049.05	1.98	14328	3240	3140	3055	2955	2870	3097	2912	124	910	500	2060	5	1	24822362	758	37.26	3.95	12	0.38	82.00	774.00	3845	20240129	-20.55	2000	20230726	52.75	3845	-20.55	20240129	2715	12.52	20240125	3845	-20.55	20240129	2000	52.75	20230726	2.22	N	047080	500	124 억	491205	N	N	N	N
79	20240216	110438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	35	2	1.15	257736505	84551	27.17	3025	3110	3005	3950	2130	3040	3048.31	1.98	16001	3240	3140	3055	2955	2870	3097	2912	124	910	500	2060	5	1	24822362	763	37.50	3.97	12	0.34	82.00	774.00	3845	20240129	-20.03	2000	20230726	53.75	3845	-20.03	20240129	2715	13.26	20240125	3845	-20.03	20240129	2000	53.75	20230726	2.22	N	047080	500	124 억	491205	N	N	N	N
80	20240216	100435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	15	2	0.49	164390665	54016	17.36	3025	3110	3005	3950	2130	3040	3043.38	1.98	7664	3240	3140	3055	2955	2870	3097	2912	124	910	500	2060	5	1	24822362	758	37.26	3.95	12	0.22	82.00	774.00	3845	20240129	-20.55	2000	20230726	52.75	3845	-20.55	20240129	2715	12.52	20240125	3845	-20.55	20240129	2000	52.75	20230726	2.22	N	047080	500	124 억	491205	N	N	N	N
81	20240216	090431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	10	2	0.33	30009170	9740	3.13	3025	3110	3005	3950	2130	3040	3081.67	1.98	-3690	3240	3140	3055	2955	2870	3097	2912	124	910	500	2060	5	1	24822362	757	37.20	3.94	12	0.04	82.00	774.00	3845	20240129	-20.68	2000	20230726	52.50	3845	-20.68	20240129	2715	12.34	20240125	3845	-20.68	20240129	2000	52.50	20230726	2.22	N	047080	500	124 억	491205	N	N	N	N
82	20240215	160434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3040	-85	5	-2.72	934194130	308778	93.17	3150	3155	2970	4060	2190	3125	3025.45	1.98	667	3391	3257	3161	3027	2931	3210	2980	124	935	500	2120	5	1	24822362	755	37.07	3.93	12	1.24	82.00	774.00	3845	20240129	-20.94	2000	20230726	52.00	3845	-20.94	20240129	2715	11.97	20240125	3845	-20.94	20240129	2000	52.00	20230726	2.25	N	047080	500	124 억	491003	N	N	N	N
83	20240215	150436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	-80	5	-2.56	881580090	291454	87.94	3150	3155	2970	4060	2190	3125	3024.77	1.98	13319	3391	3257	3161	3027	2931	3210	2980	124	935	500	2120	5	1	24822362	756	37.13	3.93	12	1.17	82.00	774.00	3845	20240129	-20.81	2000	20230726	52.25	3845	-20.81	20240129	2715	12.15	20240125	3845	-20.81	20240129	2000	52.25	20230726	2.25	N	047080	500	124 억	491003	N	N	N	N
84	20240215	140434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	-90	5	-2.88	814235005	269282	81.25	3150	3155	2970	4060	2190	3125	3023.73	1.98	18448	3391	3257	3161	3027	2931	3210	2980	124	935	500	2120	5	1	24822362	753	37.01	3.92	12	1.08	82.00	774.00	3845	20240129	-21.07	2000	20230726	51.75	3845	-21.07	20240129	2715	11.79	20240125	3845	-21.07	20240129	2000	51.75	20230726	2.25	N	047080	500	124 억	491003	N	N	N	N
85	20240215	130431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	-105	5	-3.36	656113270	216553	65.34	3150	3155	2970	4060	2190	3125	3029.80	1.98	8979	3391	3257	3161	3027	2931	3210	2980	124	935	500	2120	5	1	24822362	750	36.83	3.90	12	0.87	82.00	774.00	3845	20240129	-21.46	2000	20230726	51.00	3845	-21.46	20240129	2715	11.23	20240125	3845	-21.46	20240129	2000	51.00	20230726	2.25	N	047080	500	124 억	491003	N	N	N	N
86	20240215	120434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-110	5	-3.52	627344345	207035	62.47	3150	3155	2970	4060	2190	3125	3030.14	1.98	14736	3391	3257	3161	3027	2931	3210	2980	124	935	500	2120	5	1	24822362	748	36.77	3.90	12	0.83	82.00	774.00	3845	20240129	-21.59	2000	20230726	50.75	3845	-21.59	20240129	2715	11.05	20240125	3845	-21.59	20240129	2000	50.75	20230726	2.25	N	047080	500	124 억	491003	N	N	N	N
87	20240215	110432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-150	5	-4.80	519309695	170886	51.56	3150	3155	2975	4060	2190	3125	3038.92	1.98	17871	3391	3257	3161	3027	2931	3210	2980	124	935	500	2120	5	1	24822362	738	36.28	3.84	12	0.69	82.00	774.00	3845	20240129	-22.63	2000	20230726	48.75	3845	-22.63	20240129	2715	9.58	20240125	3845	-22.63	20240129	2000	48.75	20230726	2.25	N	047080	500	124 억	491003	N	N	N	N
88	20240215	100430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	-70	5	-2.24	251184555	81705	24.65	3150	3155	3050	4060	2190	3125	3074.29	1.98	-3002	3391	3257	3161	3027	2931	3210	2980	124	935	500	2120	5	1	24822362	758	37.26	3.95	12	0.33	82.00	774.00	3845	20240129	-20.55	2000	20230726	52.75	3845	-20.55	20240129	2715	12.52	20240125	3845	-20.55	20240129	2000	52.75	20230726	2.25	N	047080	500	124 억	491003	N	N	N	N
89	20240215	090430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3110	-15	5	-0.48	28792340	9209	2.78	3150	3155	3100	4060	2190	3125	3126.54	1.98	-6378	3391	3257	3161	3027	2931	3210	2980	124	935	500	2120	5	1	24822362	772	37.93	4.02	12	0.04	82.00	774.00	3845	20240129	-19.12	2000	20230726	55.50	3845	-19.12	20240129	2715	14.55	20240125	3845	-19.12	20240129	2000	55.50	20230726	2.25	N	047080	500	124 억	491003	N	N	N	N
90	20240214	160428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3125	-55	5	-1.73	1040534245	330970	73.54	3130	3295	3065	4130	2230	3180	3143.93	2.04	-20294	3343	3261	3133	3051	2923	3302	3092	124	950	500	2160	5	1	24822362	776	38.11	4.04	12	1.33	82.00	774.00	3845	20240129	-18.73	2000	20230726	56.25	3845	-18.73	20240129	2715	15.10	20240125	3845	-18.73	20240129	2000	56.25	20230726	2.32	N	047080	500	124 억	505916	N	N	N	N
91	20240214	150429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3115	-65	5	-2.04	1022465815	325170	72.25	3130	3295	3065	4130	2230	3180	3144.40	2.04	-17393	3343	3261	3133	3051	2923	3302	3092	124	950	500	2160	5	1	24822362	773	37.99	4.02	12	1.31	82.00	774.00	3845	20240129	-18.99	2000	20230726	55.75	3845	-18.99	20240129	2715	14.73	20240125	3845	-18.99	20240129	2000	55.75	20230726	2.32	N	047080	500	124 억	505916	N	N	N	N
92	20240214	140427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3145	-35	5	-1.10	905139170	287269	63.83	3130	3295	3065	4130	2230	3180	3150.84	2.04	-24454	3343	3261	3133	3051	2923	3302	3092	124	950	500	2160	5	1	24822362	781	38.35	4.06	12	1.16	82.00	774.00	3845	20240129	-18.21	2000	20230726	57.25	3845	-18.21	20240129	2715	15.84	20240125	3845	-18.21	20240129	2000	57.25	20230726	2.32	N	047080	500	124 억	505916	N	N	N	N
93	20240214	130429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3115	-65	5	-2.04	865953335	274724	61.05	3130	3295	3065	4130	2230	3180	3152.08	2.04	-22988	3343	3261	3133	3051	2923	3302	3092	124	950	500	2160	5	1	24822362	773	37.99	4.02	12	1.11	82.00	774.00	3845	20240129	-18.99	2000	20230726	55.75	3845	-18.99	20240129	2715	14.73	20240125	3845	-18.99	20240129	2000	55.75	20230726	2.32	N	047080	500	124 억	505916	N	N	N	N
94	20240214	120425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3135	-45	5	-1.42	779262350	246967	54.88	3130	3295	3065	4130	2230	3180	3155.33	2.04	-23853	3343	3261	3133	3051	2923	3302	3092	124	950	500	2160	5	1	24822362	778	38.23	4.05	12	0.99	82.00	774.00	3845	20240129	-18.47	2000	20230726	56.75	3845	-18.47	20240129	2715	15.47	20240125	3845	-18.47	20240129	2000	56.75	20230726	2.32	N	047080	500	124 억	505916	N	N	N	N
95	20240214	110431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3160	-20	5	-0.63	554117695	175343	38.96	3130	3295	3065	4130	2230	3180	3160.19	2.04	-22988	3343	3261	3133	3051	2923	3302	3092	124	950	500	2160	5	1	24822362	784	38.54	4.08	12	0.71	82.00	774.00	3845	20240129	-17.82	2000	20230726	58.00	3845	-17.82	20240129	2715	16.39	20240125	3845	-17.82	20240129	2000	58.00	20230726	2.32	N	047080	500	124 억	505916	N	N	N	N
96	20240214	090423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3120	-60	5	-1.89	46615675	15021	3.34	3130	3155	3065	4130	2230	3180	3103.36	2.04	1664	3343	3261	3133	3051	2923	3302	3092	124	950	500	2160	5	1	24822362	774	38.05	4.03	12	0.06	82.00	774.00	3845	20240129	-18.86	2000	20230726	56.00	3845	-18.86	20240129	2715	14.92	20240125	3845	-18.86	20240129	2000	56.00	20230726	2.32	N	047080	500	124 억	505916	N	N	N	N
97	20240213	160424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3180	185	2	6.18	1388519345	442192	279.90	3010	3215	3005	3890	2100	2995	3140.01	1.72	83023	3115	3055	2985	2925	2855	3085	2955	124	895	500	2030	5	1	24822362	789	38.78	4.11	12	1.78	82.00	774.00	3845	20240129	-17.30	2000	20230726	59.00	3845	-17.30	20240129	2715	17.13	20240125	3845	-17.30	20240129	2000	59.00	20230726	2.29	N	047080	500	124 억	425941	N	N	N	N
98	20240213	150422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3185	190	2	6.34	1338327825	426410	269.91	3010	3215	3005	3890	2100	2995	3138.60	1.72	82184	3115	3055	2985	2925	2855	3085	2955	124	895	500	2030	5	1	24822362	791	38.84	4.11	12	1.72	82.00	774.00	3845	20240129	-17.17	2000	20230726	59.25	3845	-17.17	20240129	2715	17.31	20240125	3845	-17.17	20240129	2000	59.25	20230726	2.29	N	047080	500	124 억	425941	N	N	N	N
99	20240213	140429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3165	170	2	5.68	868203380	279073	176.65	3010	3180	3005	3890	2100	2995	3111.04	1.72	57825	3115	3055	2985	2925	2855	3085	2955	124	895	500	2030	5	1	24822362	786	38.60	4.09	12	1.12	82.00	774.00	3845	20240129	-17.69	2000	20230726	58.25	3845	-17.69	20240129	2715	16.57	20240125	3845	-17.69	20240129	2000	58.25	20230726	2.29	N	047080	500	124 억	425941	N	N	N	N
100	20240213	130424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3110	115	2	3.84	506466805	164216	103.95	3010	3135	3005	3890	2100	2995	3084.16	1.72	49422	3115	3055	2985	2925	2855	3085	2955	124	895	500	2030	5	1	24822362	772	37.93	4.02	12	0.66	82.00	774.00	3845	20240129	-19.12	2000	20230726	55.50	3845	-19.12	20240129	2715	14.55	20240125	3845	-19.12	20240129	2000	55.50	20230726	2.29	N	047080	500	124 억	425941	N	N	N	N
101	20240213	120428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	105	2	3.51	474981445	154053	97.51	3010	3135	3005	3890	2100	2995	3083.25	1.72	46711	3115	3055	2985	2925	2855	3085	2955	124	895	500	2030	5	1	24822362	769	37.80	4.01	12	0.62	82.00	774.00	3845	20240129	-19.38	2000	20230726	55.00	3845	-19.38	20240129	2715	14.18	20240125	3845	-19.38	20240129	2000	55.00	20230726	2.29	N	047080	500	124 억	425941	N	N	N	N
102	20240213	110426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	100	2	3.34	335487975	109213	69.13	3010	3120	3005	3890	2100	2995	3071.89	1.72	25606	3115	3055	2985	2925	2855	3085	2955	124	895	500	2030	5	1	24822362	768	37.74	4.00	12	0.44	82.00	774.00	3845	20240129	-19.51	2000	20230726	54.75	3845	-19.51	20240129	2715	14.00	20240125	3845	-19.51	20240129	2000	54.75	20230726	2.29	N	047080	500	124 억	425941	N	N	N	N
103	20240213	100348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	90	2	3.01	260071395	84688	53.61	3010	3120	3005	3890	2100	2995	3070.96	1.72	15697	3115	3055	2985	2925	2855	3085	2955	124	895	500	2030	5	1	24822362	766	37.62	3.99	12	0.34	82.00	774.00	3845	20240129	-19.77	2000	20230726	54.25	3845	-19.77	20240129	2715	13.63	20240125	3845	-19.77	20240129	2000	54.25	20230726	2.29	N	047080	500	124 억	425941	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History