KissMeData/104200/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	marginalRateClassCode	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	160735	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4650	-170	5	-3.53	2608003850	548924	5.06	4790	4850	4650	6260	3375	4820	4751.47	0.59	24647	5836	5327	4821	4312	3806	5582	4567	74	1440	500	3080	5	1	14827550	689	27.35	0.82	12	3.70	170.00	5673.00	7810	20230307	-40.46	3300	20231024	40.91	5330	-12.76	20240228	4080	13.97	20240118	7810	-40.46	20230307	3300	40.91	20231024	5.07	N	104200	500	74 억	88142	N	N	N	N
3	20240229	150738	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4695	-125	5	-2.59	2343464925	492213	4.54	4790	4850	4685	6260	3375	4820	4760.78	0.59	16748	5836	5327	4821	4312	3806	5582	4567	74	1440	500	3080	5	1	14827550	696	27.62	0.83	12	3.32	170.00	5673.00	7810	20230307	-39.88	3300	20231024	42.27	5330	-11.91	20240228	4080	15.07	20240118	7810	-39.88	20230307	3300	42.27	20231024	5.07	N	104200	500	74 억	88142	N	N	N	N
4	20240229	140738	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4700	-120	5	-2.49	2217041840	465319	4.29	4790	4850	4685	6260	3375	4820	4764.26	0.59	17698	5836	5327	4821	4312	3806	5582	4567	74	1440	500	3080	5	1	14827550	697	27.65	0.83	12	3.14	170.00	5673.00	7810	20230307	-39.82	3300	20231024	42.42	5330	-11.82	20240228	4080	15.20	20240118	7810	-39.82	20230307	3300	42.42	20231024	5.07	N	104200	500	74 억	88142	N	N	N	N
5	20240229	130736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4745	-75	5	-1.56	1943099980	407146	3.75	4790	4850	4700	6260	3375	4820	4772.20	0.59	15574	5836	5327	4821	4312	3806	5582	4567	74	1440	500	3080	5	1	14827550	704	27.91	0.84	12	2.75	170.00	5673.00	7810	20230307	-39.24	3300	20231024	43.79	5330	-10.98	20240228	4080	16.30	20240118	7810	-39.24	20230307	3300	43.79	20231024	5.07	N	104200	500	74 억	88142	N	N	N	N
6	20240229	120736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4770	-50	5	-1.04	1819800645	381199	3.51	4790	4850	4700	6260	3375	4820	4773.58	0.59	11338	5836	5327	4821	4312	3806	5582	4567	74	1440	500	3080	5	1	14827550	707	28.06	0.84	12	2.57	170.00	5673.00	7810	20230307	-38.92	3300	20231024	44.55	5330	-10.51	20240228	4080	16.91	20240118	7810	-38.92	20230307	3300	44.55	20231024	5.07	N	104200	500	74 억	88142	N	N	N	N
7	20240229	110738	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4780	-40	5	-0.83	1748397180	366251	3.38	4790	4850	4700	6260	3375	4820	4773.45	0.59	9900	5836	5327	4821	4312	3806	5582	4567	74	1440	500	3080	5	1	14827550	709	28.12	0.84	12	2.47	170.00	5673.00	7810	20230307	-38.80	3300	20231024	44.85	5330	-10.32	20240228	4080	17.16	20240118	7810	-38.80	20230307	3300	44.85	20231024	5.07	N	104200	500	74 억	88142	N	N	N	N
8	20240229	100739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4790	-30	5	-0.62	1291293775	271322	2.50	4790	4835	4700	6260	3375	4820	4758.70	0.59	16102	5836	5327	4821	4312	3806	5582	4567	74	1440	500	3080	5	1	14827550	710	28.18	0.84	12	1.83	170.00	5673.00	7810	20230307	-38.67	3300	20231024	45.15	5330	-10.13	20240228	4080	17.40	20240118	7810	-38.67	20230307	3300	45.15	20231024	5.07	N	104200	500	74 억	88142	N	N	N	N
9	20240229	090737	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4745	-75	5	-1.56	593264665	124395	1.15	4790	4835	4720	6260	3375	4820	4768.16	0.59	-5315	5836	5327	4821	4312	3806	5582	4567	74	1440	500	3080	5	1	14827550	704	27.91	0.84	12	0.84	170.00	5673.00	7810	20230307	-39.24	3300	20231024	43.79	5330	-10.98	20240228	4080	16.30	20240118	7810	-39.24	20230307	3300	43.79	20231024	5.07	N	104200	500	74 억	88142	N	N	N	N
10	20240228	160654	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4820	495	2	11.45	54701547650	10819190	20292.58	4325	5330	4315	5620	3030	4325	5056.06	0.60	-16248	4488	4406	4348	4266	4208	4377	4237	74	1295	500	2760	5	1	14827550	715	28.35	0.85	12	72.97	170.00	5673.00	7810	20230307	-38.28	3300	20231024	46.06	5330	-9.57	20240228	4080	18.14	20240118	7810	-38.28	20230307	3300	46.06	20231024	5.00	N	104200	500	74 억	88785	N	N	N	N
11	20240228	150653	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4790	465	2	10.75	53996074925	10671979	20016.46	4325	5330	4315	5620	3030	4325	5059.61	0.60	-33826	4488	4406	4348	4266	4208	4377	4237	74	1295	500	2760	5	1	14827550	710	28.18	0.84	12	71.97	170.00	5673.00	7810	20230307	-38.67	3300	20231024	45.15	5330	-10.13	20240228	4080	17.40	20240118	7810	-38.67	20230307	3300	45.15	20231024	5.00	N	104200	500	74 억	88785	N	N	N	N
12	20240228	140736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4875	550	2	12.72	52082368255	10277766	19277.08	4325	5330	4315	5620	3030	4325	5067.48	0.60	-69296	4488	4406	4348	4266	4208	4377	4237	74	1295	500	2760	5	1	14827550	723	28.68	0.86	12	69.32	170.00	5673.00	7810	20230307	-37.58	3300	20231024	47.73	5330	-8.54	20240228	4080	19.49	20240118	7810	-37.58	20230307	3300	47.73	20231024	5.00	N	104200	500	74 억	88785	N	N	N	N
13	20240228	130737	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5080	755	2	17.46	48869173320	9638462	18077.99	4325	5330	4315	5620	3030	4325	5070.23	0.60	-55714	4488	4406	4348	4266	4208	4377	4237	74	1295	500	2760	10	1	14827550	753	29.88	0.90	12	65.00	170.00	5673.00	7810	20230307	-34.96	3300	20231024	53.94	5330	-4.69	20240228	4080	24.51	20240118	7810	-34.96	20230307	3300	53.94	20231024	5.00	N	104200	500	74 억	88785	N	N	N	N
14	20240228	120739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5060	735	2	16.99	44574586720	8798805	16503.12	4325	5330	4315	5620	3030	4325	5065.98	0.60	-42374	4488	4406	4348	4266	4208	4377	4237	74	1295	500	2760	10	1	14827550	750	29.76	0.89	12	59.34	170.00	5673.00	7810	20230307	-35.21	3300	20231024	53.33	5330	-5.07	20240228	4080	24.02	20240118	7810	-35.21	20230307	3300	53.33	20231024	5.00	N	104200	500	74 억	88785	N	N	N	N
15	20240228	110708	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4990	665	2	15.38	30700719570	6121232	11481.04	4325	5290	4315	5620	3030	4325	5015.45	0.60	-67446	4488	4406	4348	4266	4208	4377	4237	74	1295	500	2760	5	1	14827550	740	29.35	0.88	12	41.28	170.00	5673.00	7810	20230307	-36.11	3300	20231024	51.21	5290	-5.67	20240228	4080	22.30	20240118	7810	-36.11	20230307	3300	51.21	20231024	5.00	N	104200	500	74 억	88785	N	N	N	N
16	20240228	100734	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5050	725	2	16.76	19058684935	3838407	7199.35	4325	5190	4315	5620	3030	4325	4965.26	0.60	4987	4488	4406	4348	4266	4208	4377	4237	74	1295	500	2760	10	1	14827550	749	29.71	0.89	12	25.89	170.00	5673.00	7810	20230307	-35.34	3300	20231024	53.03	5270	-4.17	20240119	4080	23.77	20240118	7810	-35.34	20230307	3300	53.03	20231024	5.00	N	104200	500	74 억	88785	N	N	N	N
17	20240228	090739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4350	25	2	0.58	1803010	416	0.78	4325	4350	4315	5620	3030	4325	4334.16	0.60	1	4488	4406	4348	4266	4208	4377	4237	74	1295	500	2760	5	1	14827550	645	25.59	0.77	12	0.00	170.00	5673.00	7810	20230307	-44.30	3300	20231024	31.82	5270	-17.46	20240119	4080	6.62	20240118	7810	-44.30	20230307	3300	31.82	20231024	5.00	N	104200	500	74 억	88785	N	N	N	N
18	20240227	160736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4325	-35	5	-0.80	228027955	52686	82.49	4430	4430	4290	5660	3055	4360	4328.06	0.60	1089	4496	4427	4386	4317	4276	4462	4352	74	1300	500	2790	5	1	14827550	641	25.44	0.76	12	0.36	170.00	5673.00	8020	20230221	-46.07	3300	20231024	31.06	5270	-17.93	20240119	4080	6.00	20240118	7810	-44.62	20230307	3300	31.06	20231024	4.96	N	104200	500	74 억	88493	N	N	N	N
19	20240227	150739	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4340	-20	5	-0.46	217478220	50243	78.67	4430	4430	4290	5660	3055	4360	4328.53	0.60	1050	4496	4427	4386	4317	4276	4462	4352	74	1300	500	2790	5	1	14827550	644	25.53	0.77	12	0.34	170.00	5673.00	8020	20230221	-45.89	3300	20231024	31.52	5270	-17.65	20240119	4080	6.37	20240118	7810	-44.43	20230307	3300	31.52	20231024	4.96	N	104200	500	74 억	88493	N	N	N	N
20	20240227	140735	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4300	-60	5	-1.38	172135875	39698	62.16	4430	4430	4290	5660	3055	4360	4336.13	0.60	-6091	4496	4427	4386	4317	4276	4462	4352	74	1300	500	2790	5	1	14827550	638	25.29	0.76	12	0.27	170.00	5673.00	8020	20230221	-46.38	3300	20231024	30.30	5270	-18.41	20240119	4080	5.39	20240118	7810	-44.94	20230307	3300	30.30	20231024	4.96	N	104200	500	74 억	88493	N	N	N	N
21	20240227	130657	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4330	-30	5	-0.69	153153020	35292	55.26	4430	4430	4290	5660	3055	4360	4339.60	0.60	-6732	4496	4427	4386	4317	4276	4462	4352	74	1300	500	2790	5	1	14827550	642	25.47	0.76	12	0.24	170.00	5673.00	8020	20230221	-46.01	3300	20231024	31.21	5270	-17.84	20240119	4080	6.13	20240118	7810	-44.56	20230307	3300	31.21	20231024	4.96	N	104200	500	74 억	88493	N	N	N	N
22	20240227	120738	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4305	-55	5	-1.26	137312000	31625	49.52	4430	4430	4295	5660	3055	4360	4341.88	0.60	-7845	4496	4427	4386	4317	4276	4462	4352	74	1300	500	2790	5	1	14827550	638	25.32	0.76	12	0.21	170.00	5673.00	8020	20230221	-46.32	3300	20231024	30.45	5270	-18.31	20240119	4080	5.51	20240118	7810	-44.88	20230307	3300	30.45	20231024	4.96	N	104200	500	74 억	88493	N	N	N	N
23	20240227	110737	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4335	-25	5	-0.57	91723215	21044	32.95	4430	4430	4330	5660	3055	4360	4358.64	0.60	-9895	4496	4427	4386	4317	4276	4462	4352	74	1300	500	2790	5	1	14827550	643	25.50	0.76	12	0.14	170.00	5673.00	8020	20230221	-45.95	3300	20231024	31.36	5270	-17.74	20240119	4080	6.25	20240118	7810	-44.49	20230307	3300	31.36	20231024	4.96	N	104200	500	74 억	88493	N	N	N	N
24	20240227	100734	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4350	-10	5	-0.23	66393890	15223	23.84	4430	4430	4330	5660	3055	4360	4361.42	0.60	-8217	4496	4427	4386	4317	4276	4462	4352	74	1300	500	2790	5	1	14827550	645	25.59	0.77	12	0.10	170.00	5673.00	8020	20230221	-45.76	3300	20231024	31.82	5270	-17.46	20240119	4080	6.62	20240118	7810	-44.30	20230307	3300	31.82	20231024	4.96	N	104200	500	74 억	88493	N	N	N	N
25	20240227	090736	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4400	40	2	0.92	24556085	5604	8.77	4430	4430	4375	5660	3055	4360	4381.89	0.60	-1986	4496	4427	4386	4317	4276	4462	4352	74	1300	500	2790	5	1	14827550	652	25.88	0.78	12	0.04	170.00	5673.00	8020	20230221	-45.14	3300	20231024	33.33	5270	-16.51	20240119	4080	7.84	20240118	7810	-43.66	20230307	3300	33.33	20231024	4.96	N	104200	500	74 억	88493	N	N	N	N
26	20240226	160734	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4360	-30	5	-0.68	277050015	63236	51.13	4345	4455	4345	5700	3075	4390	4381.25	0.55	7644	4570	4480	4430	4340	4290	4455	4315	74	1310	500	2800	5	1	14827550	646	25.65	0.77	12	0.43	170.00	5673.00	8120	20230220	-46.31	3300	20231024	32.12	5270	-17.27	20240119	4080	6.86	20240118	7810	-44.17	20230307	3300	32.12	20231024	4.86	N	104200	500	74 억	80821	N	N	N	N
27	20240226	150731	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4385	-5	5	-0.11	248092835	56619	45.78	4345	4455	4345	5700	3075	4390	4381.79	0.55	7053	4570	4480	4430	4340	4290	4455	4315	74	1310	500	2800	5	1	14827550	650	25.79	0.77	12	0.38	170.00	5673.00	8120	20230220	-46.00	3300	20231024	32.88	5270	-16.79	20240119	4080	7.48	20240118	7810	-43.85	20230307	3300	32.88	20231024	4.86	N	104200	500	74 억	80821	N	N	N	N
28	20240226	140731	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4380	-10	5	-0.23	228633925	52161	42.18	4345	4455	4345	5700	3075	4390	4383.24	0.55	6670	4570	4480	4430	4340	4290	4455	4315	74	1310	500	2800	5	1	14827550	649	25.76	0.77	12	0.35	170.00	5673.00	8120	20230220	-46.06	3300	20231024	32.73	5270	-16.89	20240119	4080	7.35	20240118	7810	-43.92	20230307	3300	32.73	20231024	4.86	N	104200	500	74 억	80821	N	N	N	N
29	20240226	130727	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4370	-20	5	-0.46	182242135	41521	33.57	4345	4455	4345	5700	3075	4390	4389.16	0.55	5649	4570	4480	4430	4340	4290	4455	4315	74	1310	500	2800	5	1	14827550	648	25.71	0.77	12	0.28	170.00	5673.00	8120	20230220	-46.18	3300	20231024	32.42	5270	-17.08	20240119	4080	7.11	20240118	7810	-44.05	20230307	3300	32.42	20231024	4.86	N	104200	500	74 억	80821	N	N	N	N
30	20240226	120726	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4395	5	2	0.11	104822315	23800	19.24	4345	4455	4345	5700	3075	4390	4404.30	0.55	4156	4570	4480	4430	4340	4290	4455	4315	74	1310	500	2800	5	1	14827550	652	25.85	0.77	12	0.16	170.00	5673.00	8120	20230220	-45.87	3300	20231024	33.18	5270	-16.60	20240119	4080	7.72	20240118	7810	-43.73	20230307	3300	33.18	20231024	4.86	N	104200	500	74 억	80821	N	N	N	N
31	20240226	110726	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4400	10	2	0.23	90782310	20599	16.66	4345	4455	4345	5700	3075	4390	4407.12	0.55	4063	4570	4480	4430	4340	4290	4455	4315	74	1310	500	2800	5	1	14827550	652	25.88	0.78	12	0.14	170.00	5673.00	8120	20230220	-45.81	3300	20231024	33.33	5270	-16.51	20240119	4080	7.84	20240118	7810	-43.66	20230307	3300	33.33	20231024	4.86	N	104200	500	74 억	80821	N	N	N	N
32	20240226	100723	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4440	50	2	1.14	70434920	15973	12.92	4345	4455	4345	5700	3075	4390	4409.62	0.55	5139	4570	4480	4430	4340	4290	4455	4315	74	1310	500	2800	5	1	14827550	658	26.12	0.78	12	0.11	170.00	5673.00	8120	20230220	-45.32	3300	20231024	34.55	5270	-15.75	20240119	4080	8.82	20240118	7810	-43.15	20230307	3300	34.55	20231024	4.86	N	104200	500	74 억	80821	N	N	N	N
33	20240226	090723	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4380	-10	5	-0.23	19714525	4493	3.63	4345	4425	4345	5700	3075	4390	4387.83	0.55	1218	4570	4480	4430	4340	4290	4455	4315	74	1310	500	2800	5	1	14827550	649	25.76	0.77	12	0.03	170.00	5673.00	8120	20230220	-46.06	3300	20231024	32.73	5270	-16.89	20240119	4080	7.35	20240118	7810	-43.92	20230307	3300	32.73	20231024	4.86	N	104200	500	74 억	80821	N	N	N	N
34	20240223	160724	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4390	-140	5	-3.09	544360400	123026	151.13	4500	4520	4380	5880	3175	4530	4425.03	0.59	-6352	4676	4602	4546	4472	4416	4575	4445	74	1350	500	2890	5	1	14827550	651	25.82	0.77	12	0.83	170.00	5673.00	8120	20230220	-45.94	3300	20231024	33.03	5270	-16.70	20240119	4080	7.60	20240118	7810	-43.79	20230307	3300	33.03	20231024	4.73	N	104200	500	74 억	87187	N	N	N	N
35	20240223	150719	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4425	-105	5	-2.32	516255905	116638	143.28	4500	4520	4380	5880	3175	4530	4426.14	0.59	-6302	4676	4602	4546	4472	4416	4575	4445	74	1350	500	2890	5	1	14827550	656	26.03	0.78	12	0.79	170.00	5673.00	8120	20230220	-45.50	3300	20231024	34.09	5270	-16.03	20240119	4080	8.46	20240118	7810	-43.34	20230307	3300	34.09	20231024	4.73	N	104200	500	74 억	87187	N	N	N	N
36	20240223	140720	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4415	-115	5	-2.54	405007370	91360	112.23	4500	4520	4395	5880	3175	4530	4433.09	0.59	-9012	4676	4602	4546	4472	4416	4575	4445	74	1350	500	2890	5	1	14827550	655	25.97	0.78	12	0.62	170.00	5673.00	8120	20230220	-45.63	3300	20231024	33.79	5270	-16.22	20240119	4080	8.21	20240118	7810	-43.47	20230307	3300	33.79	20231024	4.73	N	104200	500	74 억	87187	N	N	N	N
37	20240223	130717	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4435	-95	5	-2.10	353670045	79709	97.92	4500	4520	4395	5880	3175	4530	4437.02	0.59	-9310	4676	4602	4546	4472	4416	4575	4445	74	1350	500	2890	5	1	14827550	658	26.09	0.78	12	0.54	170.00	5673.00	8120	20230220	-45.38	3300	20231024	34.39	5270	-15.84	20240119	4080	8.70	20240118	7810	-43.21	20230307	3300	34.39	20231024	4.73	N	104200	500	74 억	87187	N	N	N	N
38	20240223	120719	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4430	-100	5	-2.21	336624740	75862	93.19	4500	4520	4395	5880	3175	4530	4437.33	0.59	-6282	4676	4602	4546	4472	4416	4575	4445	74	1350	500	2890	5	1	14827550	657	26.06	0.78	12	0.51	170.00	5673.00	8120	20230220	-45.44	3300	20231024	34.24	5270	-15.94	20240119	4080	8.58	20240118	7810	-43.28	20230307	3300	34.24	20231024	4.73	N	104200	500	74 억	87187	N	N	N	N
39	20240223	110713	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4425	-105	5	-2.32	299095255	67386	82.78	4500	4520	4395	5880	3175	4530	4438.54	0.59	-5126	4676	4602	4546	4472	4416	4575	4445	74	1350	500	2890	5	1	14827550	656	26.03	0.78	12	0.45	170.00	5673.00	8120	20230220	-45.50	3300	20231024	34.09	5270	-16.03	20240119	4080	8.46	20240118	7810	-43.34	20230307	3300	34.09	20231024	4.73	N	104200	500	74 억	87187	N	N	N	N
40	20240223	100714	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4440	-90	5	-1.99	264512520	59573	73.18	4500	4520	4395	5880	3175	4530	4440.14	0.59	-5386	4676	4602	4546	4472	4416	4575	4445	74	1350	500	2890	5	1	14827550	658	26.12	0.78	12	0.40	170.00	5673.00	8120	20230220	-45.32	3300	20231024	34.55	5270	-15.75	20240119	4080	8.82	20240118	7810	-43.15	20230307	3300	34.55	20231024	4.73	N	104200	500	74 억	87187	N	N	N	N
41	20240223	090717	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4415	-115	5	-2.54	125780105	28207	34.65	4500	4520	4395	5880	3175	4530	4459.18	0.59	1526	4676	4602	4546	4472	4416	4575	4445	74	1350	500	2890	5	1	14827550	655	25.97	0.78	12	0.19	170.00	5673.00	8120	20230220	-45.63	3300	20231024	33.79	5270	-16.22	20240119	4080	8.21	20240118	7810	-43.47	20230307	3300	33.79	20231024	4.73	N	104200	500	74 억	87187	N	N	N	N
42	20240222	160709	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4530	-50	5	-1.09	362547130	80200	53.33	4580	4620	4490	5950	3210	4580	4520.52	0.69	-15647	4716	4647	4591	4522	4466	4620	4495	74	1370	500	2930	5	1	14827550	672	26.65	0.80	12	0.54	170.00	5673.00	8240	20230216	-45.02	3300	20231024	37.27	5270	-14.04	20240119	4080	11.03	20240118	7810	-42.00	20230307	3300	37.27	20231024	5.03	N	104200	500	74 억	102834	N	N	N	N
43	20240222	150718	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4555	-25	5	-0.55	342544760	75783	50.39	4580	4620	4490	5950	3210	4580	4520.07	0.69	-13873	4716	4647	4591	4522	4466	4620	4495	74	1370	500	2930	5	1	14827550	675	26.79	0.80	12	0.51	170.00	5673.00	8240	20230216	-44.72	3300	20231024	38.03	5270	-13.57	20240119	4080	11.64	20240118	7810	-41.68	20230307	3300	38.03	20231024	5.03	N	104200	500	74 억	102834	N	N	N	N
44	20240222	140713	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4505	-75	5	-1.64	298747520	66054	43.92	4580	4620	4500	5950	3210	4580	4522.78	0.69	-10979	4716	4647	4591	4522	4466	4620	4495	74	1370	500	2930	5	1	14827550	668	26.50	0.79	12	0.45	170.00	5673.00	8240	20230216	-45.33	3300	20231024	36.52	5270	-14.52	20240119	4080	10.42	20240118	7810	-42.32	20230307	3300	36.52	20231024	5.03	N	104200	500	74 억	102834	N	N	N	N
45	20240222	130702	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4520	-60	5	-1.31	248795120	54961	36.55	4580	4620	4500	5950	3210	4580	4526.76	0.69	-10494	4716	4647	4591	4522	4466	4620	4495	74	1370	500	2930	5	1	14827550	670	26.59	0.80	12	0.37	170.00	5673.00	8240	20230216	-45.15	3300	20231024	36.97	5270	-14.23	20240119	4080	10.78	20240118	7810	-42.13	20230307	3300	36.97	20231024	5.03	N	104200	500	74 억	102834	N	N	N	N
46	20240222	120713	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4535	-45	5	-0.98	193343575	42681	28.38	4580	4620	4500	5950	3210	4580	4529.97	0.69	-7886	4716	4647	4591	4522	4466	4620	4495	74	1370	500	2930	5	1	14827550	672	26.68	0.80	12	0.29	170.00	5673.00	8240	20230216	-44.96	3300	20231024	37.42	5270	-13.95	20240119	4080	11.15	20240118	7810	-41.93	20230307	3300	37.42	20231024	5.03	N	104200	500	74 억	102834	N	N	N	N
47	20240222	110709	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4530	-50	5	-1.09	155813555	34387	22.87	4580	4620	4500	5950	3210	4580	4531.18	0.69	-2838	4716	4647	4591	4522	4466	4620	4495	74	1370	500	2930	5	1	14827550	672	26.65	0.80	12	0.23	170.00	5673.00	8240	20230216	-45.02	3300	20231024	37.27	5270	-14.04	20240119	4080	11.03	20240118	7810	-42.00	20230307	3300	37.27	20231024	5.03	N	104200	500	74 억	102834	N	N	N	N
48	20240222	100702	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4530	-50	5	-1.09	115971145	25593	17.02	4580	4620	4500	5950	3210	4580	4531.36	0.69	-3066	4716	4647	4591	4522	4466	4620	4495	74	1370	500	2930	5	1	14827550	672	26.65	0.80	12	0.17	170.00	5673.00	8240	20230216	-45.02	3300	20231024	37.27	5270	-14.04	20240119	4080	11.03	20240118	7810	-42.00	20230307	3300	37.27	20231024	5.03	N	104200	500	74 억	102834	N	N	N	N
49	20240222	090715	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4580	0	3	0.00	9506155	2076	1.38	4580	4620	4545	5950	3210	4580	4579.07	0.69	-48	4716	4647	4591	4522	4466	4620	4495	74	1370	500	2930	5	1	14827550	679	26.94	0.81	12	0.01	170.00	5673.00	8240	20230216	-44.42	3300	20231024	38.79	5270	-13.09	20240119	4080	12.25	20240118	7810	-41.36	20230307	3300	38.79	20231024	5.03	N	104200	500	74 억	102834	N	N	N	N
50	20240221	160708	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4580	-90	5	-1.93	690561770	150249	10.43	4660	4660	4535	6070	3270	4670	4596.12	0.63	7735	5243	4956	4733	4446	4223	5100	4590	74	1400	500	2980	5	1	14827550	679	26.94	0.81	12	1.01	170.00	5673.00	8390	20230215	-45.41	3300	20231024	38.79	5270	-13.09	20240119	4080	12.25	20240118	8020	-42.89	20230221	3300	38.79	20231024	5.06	N	104200	500	74 억	93607	N	N	N	N
51	20240221	150702	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4555	-115	5	-2.46	677325270	147354	10.23	4660	4660	4535	6070	3270	4670	4596.59	0.63	9017	5243	4956	4733	4446	4223	5100	4590	74	1400	500	2980	5	1	14827550	675	26.79	0.80	12	0.99	170.00	5673.00	8390	20230215	-45.71	3300	20231024	38.03	5270	-13.57	20240119	4080	11.64	20240118	8020	-43.20	20230221	3300	38.03	20231024	5.06	N	104200	500	74 억	93607	N	N	N	N
52	20240221	140703	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4585	-85	5	-1.82	567521650	123215	8.55	4660	4660	4560	6070	3270	4670	4605.95	0.63	13489	5243	4956	4733	4446	4223	5100	4590	74	1400	500	2980	5	1	14827550	680	26.97	0.81	12	0.83	170.00	5673.00	8390	20230215	-45.35	3300	20231024	38.94	5270	-13.00	20240119	4080	12.38	20240118	8020	-42.83	20230221	3300	38.94	20231024	5.06	N	104200	500	74 억	93607	N	N	N	N
53	20240221	130704	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4580	-90	5	-1.93	539178175	117015	8.12	4660	4660	4560	6070	3270	4670	4607.77	0.63	12649	5243	4956	4733	4446	4223	5100	4590	74	1400	500	2980	5	1	14827550	679	26.94	0.81	12	0.79	170.00	5673.00	8390	20230215	-45.41	3300	20231024	38.79	5270	-13.09	20240119	4080	12.25	20240118	8020	-42.89	20230221	3300	38.79	20231024	5.06	N	104200	500	74 억	93607	N	N	N	N
54	20240221	120703	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4590	-80	5	-1.71	470805035	102085	7.08	4660	4660	4585	6070	3270	4670	4611.89	0.63	21812	5243	4956	4733	4446	4223	5100	4590	74	1400	500	2980	5	1	14827550	681	27.00	0.81	12	0.69	170.00	5673.00	8390	20230215	-45.29	3300	20231024	39.09	5270	-12.90	20240119	4080	12.50	20240118	8020	-42.77	20230221	3300	39.09	20231024	5.06	N	104200	500	74 억	93607	N	N	N	N
55	20240221	110710	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4630	-40	5	-0.86	371209035	80460	5.58	4660	4660	4590	6070	3270	4670	4613.58	0.63	27543	5243	4956	4733	4446	4223	5100	4590	74	1400	500	2980	5	1	14827550	687	27.24	0.82	12	0.54	170.00	5673.00	8390	20230215	-44.82	3300	20231024	40.30	5270	-12.14	20240119	4080	13.48	20240118	8020	-42.27	20230221	3300	40.30	20231024	5.06	N	104200	500	74 억	93607	N	N	N	N
56	20240221	100702	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4610	-60	5	-1.28	296905805	64382	4.47	4660	4660	4590	6070	3270	4670	4611.63	0.63	24826	5243	4956	4733	4446	4223	5100	4590	74	1400	500	2980	5	1	14827550	684	27.12	0.81	12	0.43	170.00	5673.00	8390	20230215	-45.05	3300	20231024	39.70	5270	-12.52	20240119	4080	12.99	20240118	8020	-42.52	20230221	3300	39.70	20231024	5.06	N	104200	500	74 억	93607	N	N	N	N
57	20240221	090701	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4645	-25	5	-0.54	73066670	15795	1.10	4660	4660	4595	6070	3270	4670	4625.94	0.63	5743	5243	4956	4733	4446	4223	5100	4590	74	1400	500	2980	5	1	14827550	689	27.32	0.82	12	0.11	170.00	5673.00	8390	20230215	-44.64	3300	20231024	40.76	5270	-11.86	20240119	4080	13.85	20240118	8020	-42.08	20230221	3300	40.76	20231024	5.06	N	104200	500	74 억	93607	N	N	N	N
58	20240220	160655	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4670	150	2	3.32	6954381710	1438090	4546.46	4520	5020	4510	5870	3165	4520	4835.97	0.75	-11573	4620	4570	4525	4475	4430	4595	4500	74	1350	500	2890	5	1	14827550	692	27.47	0.82	12	9.70	170.00	5673.00	8560	20230214	-45.44	3300	20231024	41.52	5270	-11.39	20240119	4080	14.46	20240118	8120	-42.49	20230220	3300	41.52	20231024	5.06	N	104200	500	74 억	111306	N	N	N	N
59	20240220	150658	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4680	160	2	3.54	6841372045	1413853	4469.83	4520	5020	4510	5870	3165	4520	4838.81	0.75	-19050	4620	4570	4525	4475	4430	4595	4500	74	1350	500	2890	5	1	14827550	694	27.53	0.82	12	9.54	170.00	5673.00	8560	20230214	-45.33	3300	20231024	41.82	5270	-11.20	20240119	4080	14.71	20240118	8120	-42.36	20230220	3300	41.82	20231024	5.06	N	104200	500	74 억	111306	N	N	N	N
60	20240220	140657	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4660	140	2	3.10	6665894620	1376234	4350.90	4520	5020	4510	5870	3165	4520	4843.58	0.75	-29443	4620	4570	4525	4475	4430	4595	4500	74	1350	500	2890	5	1	14827550	691	27.41	0.82	12	9.28	170.00	5673.00	8560	20230214	-45.56	3300	20231024	41.21	5270	-11.57	20240119	4080	14.22	20240118	8120	-42.61	20230220	3300	41.21	20231024	5.06	N	104200	500	74 억	111306	N	N	N	N
61	20240220	130659	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4650	130	2	2.88	6509159570	1342635	4244.68	4520	5020	4510	5870	3165	4520	4848.05	0.75	-48385	4620	4570	4525	4475	4430	4595	4500	74	1350	500	2890	5	1	14827550	689	27.35	0.82	12	9.06	170.00	5673.00	8560	20230214	-45.68	3300	20231024	40.91	5270	-11.76	20240119	4080	13.97	20240118	8120	-42.73	20230220	3300	40.91	20231024	5.06	N	104200	500	74 억	111306	N	N	N	N
62	20240220	120653	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4660	140	2	3.10	6303067550	1298385	4104.79	4520	5020	4510	5870	3165	4520	4854.54	0.75	-47557	4620	4570	4525	4475	4430	4595	4500	74	1350	500	2890	5	1	14827550	691	27.41	0.82	12	8.76	170.00	5673.00	8560	20230214	-45.56	3300	20231024	41.21	5270	-11.57	20240119	4080	14.22	20240118	8120	-42.61	20230220	3300	41.21	20231024	5.06	N	104200	500	74 억	111306	N	N	N	N
63	20240220	110655	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4970	450	2	9.96	1329200060	272587	861.77	4520	4970	4510	5870	3165	4520	4876.24	0.75	-32570	4620	4570	4525	4475	4430	4595	4500	74	1350	500	2890	5	1	14827550	737	29.24	0.88	12	1.84	170.00	5673.00	8560	20230214	-41.94	3300	20231024	50.61	5270	-5.69	20240119	4080	21.81	20240118	8120	-38.79	20230220	3300	50.61	20231024	5.06	N	104200	500	74 억	111306	Y	N	N	N
64	20240220	100647	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4530	10	2	0.22	31313835	6913	21.86	4520	4560	4510	5870	3165	4520	4529.70	0.75	1320	4620	4570	4525	4475	4430	4595	4500	74	1350	500	2890	5	1	14827550	672	26.65	0.80	12	0.05	170.00	5673.00	8560	20230214	-47.08	3300	20231024	37.27	5270	-14.04	20240119	4080	11.03	20240118	8120	-44.21	20230220	3300	37.27	20231024	5.06	N	104200	500	74 억	111306	N	N	N	N
65	20240220	090702	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4525	5	2	0.11	1111985	246	0.78	4520	4540	4520	5870	3165	4520	4520.26	0.75	12	4620	4570	4525	4475	4430	4595	4500	74	1350	500	2890	5	1	14827550	671	26.62	0.80	12	0.00	170.00	5673.00	8560	20230214	-47.14	3300	20231024	37.12	5270	-14.14	20240119	4080	10.91	20240118	8120	-44.27	20230220	3300	37.12	20231024	5.06	N	104200	500	74 억	111306	N	N	N	N
66	20240219	160656	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4520	15	2	0.33	141575470	31247	79.52	4505	4575	4480	5850	3155	4505	4530.90	0.70	6614	4658	4581	4543	4466	4428	4562	4447	74	1345	500	2880	5	1	14827550	670	26.59	0.80	12	0.21	170.00	5673.00	8610	20230213	-47.50	3300	20231024	36.97	5270	-14.23	20240119	4080	10.78	20240118	8120	-44.33	20230220	3300	36.97	20231024	5.03	N	104200	500	74 억	104486	N	N	N	N
67	20240219	150702	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4535	30	2	0.67	126992835	28025	71.32	4505	4575	4480	5850	3155	4505	4531.41	0.70	6147	4658	4581	4543	4466	4428	4562	4447	74	1345	500	2880	5	1	14827550	672	26.68	0.80	12	0.19	170.00	5673.00	8610	20230213	-47.33	3300	20231024	37.42	5270	-13.95	20240119	4080	11.15	20240118	8120	-44.15	20230220	3300	37.42	20231024	5.03	N	104200	500	74 억	104486	N	N	N	N
68	20240219	140700	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4545	40	2	0.89	117618330	25956	66.05	4505	4575	4480	5850	3155	4505	4531.45	0.70	6228	4658	4581	4543	4466	4428	4562	4447	74	1345	500	2880	5	1	14827550	674	26.74	0.80	12	0.18	170.00	5673.00	8610	20230213	-47.21	3300	20231024	37.73	5270	-13.76	20240119	4080	11.40	20240118	8120	-44.03	20230220	3300	37.73	20231024	5.03	N	104200	500	74 억	104486	N	N	N	N
69	20240219	130700	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4560	55	2	1.22	89196490	19669	50.05	4505	4575	4480	5850	3155	4505	4534.88	0.70	6214	4658	4581	4543	4466	4428	4562	4447	74	1345	500	2880	5	1	14827550	676	26.82	0.80	12	0.13	170.00	5673.00	8610	20230213	-47.04	3300	20231024	38.18	5270	-13.47	20240119	4080	11.76	20240118	8120	-43.84	20230220	3300	38.18	20231024	5.03	N	104200	500	74 억	104486	N	N	N	N
70	20240219	120659	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4520	15	2	0.33	69106160	15247	38.80	4505	4575	4480	5850	3155	4505	4532.44	0.70	4203	4658	4581	4543	4466	4428	4562	4447	74	1345	500	2880	5	1	14827550	670	26.59	0.80	12	0.10	170.00	5673.00	8610	20230213	-47.50	3300	20231024	36.97	5270	-14.23	20240119	4080	10.78	20240118	8120	-44.33	20230220	3300	36.97	20231024	5.03	N	104200	500	74 억	104486	N	N	N	N
71	20240219	110657	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4560	55	2	1.22	48737695	10756	27.37	4505	4575	4480	5850	3155	4505	4531.21	0.70	4103	4658	4581	4543	4466	4428	4562	4447	74	1345	500	2880	5	1	14827550	676	26.82	0.80	12	0.07	170.00	5673.00	8610	20230213	-47.04	3300	20231024	38.18	5270	-13.47	20240119	4080	11.76	20240118	8120	-43.84	20230220	3300	38.18	20231024	5.03	N	104200	500	74 억	104486	N	N	N	N
72	20240219	100654	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4545	40	2	0.89	20716505	4598	11.70	4505	4550	4480	5850	3155	4505	4505.55	0.70	626	4658	4581	4543	4466	4428	4562	4447	74	1345	500	2880	5	1	14827550	674	26.74	0.80	12	0.03	170.00	5673.00	8610	20230213	-47.21	3300	20231024	37.73	5270	-13.76	20240119	4080	11.40	20240118	8120	-44.03	20230220	3300	37.73	20231024	5.03	N	104200	500	74 억	104486	N	N	N	N
73	20240219	090653	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4495	-10	5	-0.22	2808925	623	1.59	4505	4550	4495	5850	3155	4505	4508.71	0.70	-459	4658	4581	4543	4466	4428	4562	4447	74	1345	500	2880	5	1	14827550	666	26.44	0.79	12	0.00	170.00	5673.00	8610	20230213	-47.79	3300	20231024	36.21	5270	-14.71	20240119	4080	10.17	20240118	8120	-44.64	20230220	3300	36.21	20231024	5.03	N	104200	500	74 억	104486	N	N	N	N
74	20240216	160650	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4505	-70	5	-1.53	178262295	39204	101.38	4575	4620	4505	5940	3205	4575	4547.28	0.70	-39	4678	4626	4583	4531	4488	4605	4510	74	1365	500	2920	5	1	14827550	668	26.50	0.79	12	0.26	170.00	5673.00	8820	20230210	-48.92	3300	20231024	36.52	5270	-14.52	20240119	4080	10.42	20240118	8240	-45.33	20230216	3300	36.52	20231024	5.08	N	104200	500	74 억	104387	N	N	N	N
75	20240216	150656	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4545	-30	5	-0.66	153165160	33637	86.98	4575	4620	4525	5940	3205	4575	4553.47	0.70	-358	4678	4626	4583	4531	4488	4605	4510	74	1365	500	2920	5	1	14827550	674	26.74	0.80	12	0.23	170.00	5673.00	8820	20230210	-48.47	3300	20231024	37.73	5270	-13.76	20240119	4080	11.40	20240118	8240	-44.84	20230216	3300	37.73	20231024	5.08	N	104200	500	74 억	104387	N	N	N	N
76	20240216	140658	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4535	-40	5	-0.87	122466665	26864	69.47	4575	4620	4525	5940	3205	4575	4558.77	0.70	-166	4678	4626	4583	4531	4488	4605	4510	74	1365	500	2920	5	1	14827550	672	26.68	0.80	12	0.18	170.00	5673.00	8820	20230210	-48.58	3300	20231024	37.42	5270	-13.95	20240119	4080	11.15	20240118	8240	-44.96	20230216	3300	37.42	20231024	5.08	N	104200	500	74 억	104387	N	N	N	N
77	20240216	130651	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4540	-35	5	-0.77	111779785	24506	63.37	4575	4620	4525	5940	3205	4575	4561.32	0.70	-615	4678	4626	4583	4531	4488	4605	4510	74	1365	500	2920	5	1	14827550	673	26.71	0.80	12	0.17	170.00	5673.00	8820	20230210	-48.53	3300	20231024	37.58	5270	-13.85	20240119	4080	11.27	20240118	8240	-44.90	20230216	3300	37.58	20231024	5.08	N	104200	500	74 억	104387	N	N	N	N
78	20240216	120653	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4535	-40	5	-0.87	83829465	18340	47.42	4575	4620	4535	5940	3205	4575	4570.85	0.70	-982	4678	4626	4583	4531	4488	4605	4510	74	1365	500	2920	5	1	14827550	672	26.68	0.80	12	0.12	170.00	5673.00	8820	20230210	-48.58	3300	20231024	37.42	5270	-13.95	20240119	4080	11.15	20240118	8240	-44.96	20230216	3300	37.42	20231024	5.08	N	104200	500	74 억	104387	N	N	N	N
79	20240216	110702	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4600	25	2	0.55	63392005	13862	35.85	4575	4620	4535	5940	3205	4575	4573.08	0.70	165	4678	4626	4583	4531	4488	4605	4510	74	1365	500	2920	5	1	14827550	682	27.06	0.81	12	0.09	170.00	5673.00	8820	20230210	-47.85	3300	20231024	39.39	5270	-12.71	20240119	4080	12.75	20240118	8240	-44.17	20230216	3300	39.39	20231024	5.08	N	104200	500	74 억	104387	N	N	N	N
80	20240216	100654	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4560	-15	5	-0.33	39057550	8540	22.08	4575	4620	4535	5940	3205	4575	4573.48	0.70	-101	4678	4626	4583	4531	4488	4605	4510	74	1365	500	2920	5	1	14827550	676	26.82	0.80	12	0.06	170.00	5673.00	8820	20230210	-48.30	3300	20231024	38.18	5270	-13.47	20240119	4080	11.76	20240118	8240	-44.66	20230216	3300	38.18	20231024	5.08	N	104200	500	74 억	104387	N	N	N	N
81	20240216	090647	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4545	-30	5	-0.66	1474695	323	0.84	4575	4575	4545	5940	3205	4575	4565.62	0.70	-222	4678	4626	4583	4531	4488	4605	4510	74	1365	500	2920	5	1	14827550	674	26.74	0.80	12	0.00	170.00	5673.00	8820	20230210	-48.47	3300	20231024	37.73	5270	-13.76	20240119	4080	11.40	20240118	8240	-44.84	20230216	3300	37.73	20231024	5.08	N	104200	500	74 억	104387	N	N	N	N
82	20240215	160649	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4575	-10	5	-0.22	176510520	38621	101.25	4635	4635	4540	5960	3210	4585	4570.32	0.69	1645	4681	4632	4541	4492	4401	4657	4517	74	1375	500	2930	5	1	14827550	678	26.91	0.81	12	0.26	170.00	5673.00	9830	20230209	-53.46	3300	20231024	38.64	5270	-13.19	20240119	4080	12.13	20240118	8390	-45.47	20230215	3300	38.64	20231024	5.07	N	104200	500	74 억	102742	N	N	N	N
83	20240215	150654	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4545	-40	5	-0.87	164404950	35966	94.29	4635	4635	4540	5960	3210	4585	4571.12	0.69	1778	4681	4632	4541	4492	4401	4657	4517	74	1375	500	2930	5	1	14827550	674	26.74	0.80	12	0.24	170.00	5673.00	9830	20230209	-53.76	3300	20231024	37.73	5270	-13.76	20240119	4080	11.40	20240118	8390	-45.83	20230215	3300	37.73	20231024	5.07	N	104200	500	74 억	102742	N	N	N	N
84	20240215	140650	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4580	-5	5	-0.11	126635285	27684	72.58	4635	4635	4540	5960	3210	4585	4574.31	0.69	2847	4681	4632	4541	4492	4401	4657	4517	74	1375	500	2930	5	1	14827550	679	26.94	0.81	12	0.19	170.00	5673.00	9830	20230209	-53.41	3300	20231024	38.79	5270	-13.09	20240119	4080	12.25	20240118	8390	-45.41	20230215	3300	38.79	20231024	5.07	N	104200	500	74 억	102742	N	N	N	N
85	20240215	130643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4555	-30	5	-0.65	117188460	25611	67.14	4635	4635	4540	5960	3210	4585	4575.71	0.69	3152	4681	4632	4541	4492	4401	4657	4517	74	1375	500	2930	5	1	14827550	675	26.79	0.80	12	0.17	170.00	5673.00	9830	20230209	-53.66	3300	20231024	38.03	5270	-13.57	20240119	4080	11.64	20240118	8390	-45.71	20230215	3300	38.03	20231024	5.07	N	104200	500	74 억	102742	N	N	N	N
86	20240215	120649	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4570	-15	5	-0.33	102781215	22459	58.88	4635	4635	4540	5960	3210	4585	4576.39	0.69	3063	4681	4632	4541	4492	4401	4657	4517	74	1375	500	2930	5	1	14827550	678	26.88	0.81	12	0.15	170.00	5673.00	9830	20230209	-53.51	3300	20231024	38.48	5270	-13.28	20240119	4080	12.01	20240118	8390	-45.53	20230215	3300	38.48	20231024	5.07	N	104200	500	74 억	102742	N	N	N	N
87	20240215	110646	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4550	-35	5	-0.76	98777885	21584	56.59	4635	4635	4540	5960	3210	4585	4576.44	0.69	3058	4681	4632	4541	4492	4401	4657	4517	74	1375	500	2930	5	1	14827550	675	26.76	0.80	12	0.15	170.00	5673.00	9830	20230209	-53.71	3300	20231024	37.88	5270	-13.66	20240119	4080	11.52	20240118	8390	-45.77	20230215	3300	37.88	20231024	5.07	N	104200	500	74 억	102742	N	N	N	N
88	20240215	100644	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4570	-15	5	-0.33	58947760	12888	33.79	4635	4635	4540	5960	3210	4585	4573.85	0.69	3837	4681	4632	4541	4492	4401	4657	4517	74	1375	500	2930	5	1	14827550	678	26.88	0.81	12	0.09	170.00	5673.00	9830	20230209	-53.51	3300	20231024	38.48	5270	-13.28	20240119	4080	12.01	20240118	8390	-45.53	20230215	3300	38.48	20231024	5.07	N	104200	500	74 억	102742	N	N	N	N
89	20240215	090647	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4590	5	2	0.11	5726040	1242	3.26	4635	4635	4585	5960	3210	4585	4610.34	0.69	-428	4681	4632	4541	4492	4401	4657	4517	74	1375	500	2930	5	1	14827550	681	27.00	0.81	12	0.01	170.00	5673.00	9830	20230209	-53.31	3300	20231024	39.09	5270	-12.90	20240119	4080	12.50	20240118	8390	-45.29	20230215	3300	39.09	20231024	5.07	N	104200	500	74 억	102742	N	N	N	N
90	20240214	160642	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4585	80	2	1.78	172475415	37831	107.66	4480	4590	4450	5850	3155	4505	4559.09	0.63	9742	4591	4547	4486	4442	4381	4570	4465	74	1345	500	2880	5	1	14827550	680	26.97	0.81	12	0.26	170.00	5673.00	9830	20230209	-53.36	3300	20231024	38.94	5270	-13.00	20240119	4080	12.38	20240118	8560	-46.44	20230214	3300	38.94	20231024	5.08	N	104200	500	74 억	92995	N	N	N	N
91	20240214	150642	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4590	85	2	1.89	156703765	34392	97.87	4480	4590	4450	5850	3155	4505	4556.40	0.63	9468	4591	4547	4486	4442	4381	4570	4465	74	1345	500	2880	5	1	14827550	681	27.00	0.81	12	0.23	170.00	5673.00	9830	20230209	-53.31	3300	20231024	39.09	5270	-12.90	20240119	4080	12.50	20240118	8560	-46.38	20230214	3300	39.09	20231024	5.08	N	104200	500	74 억	92995	N	N	N	N
92	20240214	140640	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4580	75	2	1.66	119888865	26358	75.01	4480	4590	4450	5850	3155	4505	4548.48	0.63	8322	4591	4547	4486	4442	4381	4570	4465	74	1345	500	2880	5	1	14827550	679	26.94	0.81	12	0.18	170.00	5673.00	9830	20230209	-53.41	3300	20231024	38.79	5270	-13.09	20240119	4080	12.25	20240118	8560	-46.50	20230214	3300	38.79	20231024	5.08	N	104200	500	74 억	92995	N	N	N	N
93	20240214	130642	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4580	75	2	1.66	96854425	21330	60.70	4480	4585	4450	5850	3155	4505	4540.76	0.63	7731	4591	4547	4486	4442	4381	4570	4465	74	1345	500	2880	5	1	14827550	679	26.94	0.81	12	0.14	170.00	5673.00	9830	20230209	-53.41	3300	20231024	38.79	5270	-13.09	20240119	4080	12.25	20240118	8560	-46.50	20230214	3300	38.79	20231024	5.08	N	104200	500	74 억	92995	N	N	N	N
94	20240214	120636	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4565	60	2	1.33	85515985	18852	53.65	4480	4575	4450	5850	3155	4505	4536.18	0.63	7153	4591	4547	4486	4442	4381	4570	4465	74	1345	500	2880	5	1	14827550	677	26.85	0.80	12	0.13	170.00	5673.00	9830	20230209	-53.56	3300	20231024	38.33	5270	-13.38	20240119	4080	11.89	20240118	8560	-46.67	20230214	3300	38.33	20231024	5.08	N	104200	500	74 억	92995	N	N	N	N
95	20240214	110643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4560	55	2	1.22	73696655	16261	46.27	4480	4575	4450	5850	3155	4505	4532.11	0.63	6140	4591	4547	4486	4442	4381	4570	4465	74	1345	500	2880	5	1	14827550	676	26.82	0.80	12	0.11	170.00	5673.00	9830	20230209	-53.61	3300	20231024	38.18	5270	-13.47	20240119	4080	11.76	20240118	8560	-46.73	20230214	3300	38.18	20231024	5.08	N	104200	500	74 억	92995	N	N	N	N
96	20240214	090633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4470	-35	5	-0.78	8737955	1952	5.55	4480	4480	4465	5850	3155	4505	4476.41	0.63	-688	4591	4547	4486	4442	4381	4570	4465	74	1345	500	2880	5	1	14827550	663	26.29	0.79	12	0.01	170.00	5673.00	9830	20230209	-54.53	3300	20231024	35.45	5270	-15.18	20240119	4080	9.56	20240118	8560	-47.78	20230214	3300	35.45	20231024	5.08	N	104200	500	74 억	92995	N	N	N	N
97	20240213	160634	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4505	55	2	1.24	155441985	34619	88.10	4450	4530	4425	5780	3115	4450	4489.93	0.57	8620	4603	4526	4468	4391	4333	4565	4430	74	1330	500	2840	5	1	14827550	668	26.50	0.79	12	0.23	170.00	5673.00	9830	20230209	-54.17	3300	20231024	36.52	5270	-14.52	20240119	4080	10.42	20240118	8610	-47.68	20230213	3300	36.52	20231024	5.11	N	104200	500	74 억	84365	N	N	N	N
98	20240213	150632	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4480	30	2	0.67	121403690	27061	68.87	4450	4530	4425	5780	3115	4450	4486.30	0.57	8399	4603	4526	4468	4391	4333	4565	4430	74	1330	500	2840	5	1	14827550	664	26.35	0.79	12	0.18	170.00	5673.00	9830	20230209	-54.43	3300	20231024	35.76	5270	-14.99	20240119	4080	9.80	20240118	8610	-47.97	20230213	3300	35.76	20231024	5.11	N	104200	500	74 억	84365	N	N	N	N
99	20240213	140640	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4515	65	2	1.46	108783335	24250	61.72	4450	4530	4425	5780	3115	4450	4485.91	0.57	8103	4603	4526	4468	4391	4333	4565	4430	74	1330	500	2840	5	1	14827550	669	26.56	0.80	12	0.16	170.00	5673.00	9830	20230209	-54.07	3300	20231024	36.82	5270	-14.33	20240119	4080	10.66	20240118	8610	-47.56	20230213	3300	36.82	20231024	5.11	N	104200	500	74 억	84365	N	N	N	N
100	20240213	130631	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4515	65	2	1.46	93372830	20830	53.01	4450	4530	4425	5780	3115	4450	4482.61	0.57	6722	4603	4526	4468	4391	4333	4565	4430	74	1330	500	2840	5	1	14827550	669	26.56	0.80	12	0.14	170.00	5673.00	9830	20230209	-54.07	3300	20231024	36.82	5270	-14.33	20240119	4080	10.66	20240118	8610	-47.56	20230213	3300	36.82	20231024	5.11	N	104200	500	74 억	84365	N	N	N	N
101	20240213	120641	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4490	40	2	0.90	79323005	17713	45.08	4450	4530	4425	5780	3115	4450	4478.24	0.57	5583	4603	4526	4468	4391	4333	4565	4430	74	1330	500	2840	5	1	14827550	666	26.41	0.79	12	0.12	170.00	5673.00	9830	20230209	-54.32	3300	20231024	36.06	5270	-14.80	20240119	4080	10.05	20240118	8610	-47.85	20230213	3300	36.06	20231024	5.11	N	104200	500	74 억	84365	N	N	N	N
102	20240213	110639	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4480	30	2	0.67	63151220	14102	35.89	4450	4530	4425	5780	3115	4450	4478.17	0.57	3084	4603	4526	4468	4391	4333	4565	4430	74	1330	500	2840	5	1	14827550	664	26.35	0.79	12	0.10	170.00	5673.00	9830	20230209	-54.43	3300	20231024	35.76	5270	-14.99	20240119	4080	9.80	20240118	8610	-47.97	20230213	3300	35.76	20231024	5.11	N	104200	500	74 억	84365	N	N	N	N
103	20240213	100534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4500	50	2	1.12	45486595	10174	25.89	4450	4530	4425	5780	3115	4450	4470.87	0.57	2936	4603	4526	4468	4391	4333	4565	4430	74	1330	500	2840	5	1	14827550	667	26.47	0.79	12	0.07	170.00	5673.00	9830	20230209	-54.22	3300	20231024	36.36	5270	-14.61	20240119	4080	10.29	20240118	8610	-47.74	20230213	3300	36.36	20231024	5.11	N	104200	500	74 억	84365	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History