KissMeData/300080/price/prices-20240201.csv at 4f32653cfbd20368cbe2b2d779dd4d7654201604

Files

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

47 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33000	-600	5	-1.79	3806534250	116469	94.54	33350	33350	32200	43650	23550	33600	32680.87	9.37	20080	36200	34900	34200	32900	32200	34550	32550	28	10050	500	23520	50	1	5501652	1816	-29.33	14.02	12	2.12	-1125.00	2353.00	58200	20240123	-43.30	19050	20231027	73.23	58200	-43.30	20240123	28850	14.38	20240102	58200	-43.30	20240123	19050	73.23	20231027	0.33	N	300080	500	27 억	515490	N	N	5270	N	N
3	20240229	151056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33000	-600	5	-1.79	3569566750	109293	88.71	33350	33350	32200	43650	23550	33600	32660.29	9.37	20918	36200	34900	34200	32900	32200	34550	32550	28	10050	500	23520	50	1	5501652	1816	-29.33	14.02	12	1.99	-1125.00	2353.00	58200	20240123	-43.30	19050	20231027	73.23	58200	-43.30	20240123	28850	14.38	20240102	58200	-43.30	20240123	19050	73.23	20231027	0.33	N	300080	500	27 억	515490	N	N	12	N	N
4	20240229	141057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32750	-850	5	-2.53	3165108550	96931	78.68	33350	33350	32200	43650	23550	33600	32652.95	9.37	16749	36200	34900	34200	32900	32200	34550	32550	28	10050	500	23520	50	1	5501652	1802	-29.11	13.92	12	1.76	-1125.00	2353.00	58200	20240123	-43.73	19050	20231027	71.92	58200	-43.73	20240123	28850	13.52	20240102	58200	-43.73	20240123	19050	71.92	20231027	0.33	N	300080	500	27 억	515490	N	N	12	N	N
5	20240229	131054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32650	-950	5	-2.83	2579538950	78971	64.10	33350	33350	32200	43650	23550	33600	32664.06	9.37	11061	36200	34900	34200	32900	32200	34550	32550	28	10050	500	23520	50	1	5501652	1796	-29.02	13.88	12	1.44	-1125.00	2353.00	58200	20240123	-43.90	19050	20231027	71.39	58200	-43.90	20240123	28850	13.17	20240102	58200	-43.90	20240123	19050	71.39	20231027	0.33	N	300080	500	27 억	515490	N	N	12	N	N
6	20240229	121055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32950	-650	5	-1.93	2307440850	70675	57.37	33350	33350	32200	43650	23550	33600	32648.25	9.37	8156	36200	34900	34200	32900	32200	34550	32550	28	10050	500	23520	50	1	5501652	1813	-29.29	14.00	12	1.28	-1125.00	2353.00	58200	20240123	-43.38	19050	20231027	72.97	58200	-43.38	20240123	28850	14.21	20240102	58200	-43.38	20240123	19050	72.97	20231027	0.33	N	300080	500	27 억	515490	N	N	12	N	N
7	20240229	111058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33050	-550	5	-1.64	2031439950	62342	50.60	33350	33350	32200	43650	23550	33600	32584.98	9.37	6915	36200	34900	34200	32900	32200	34550	32550	28	10050	500	23520	50	1	5501652	1818	-29.38	14.05	12	1.13	-1125.00	2353.00	58200	20240123	-43.21	19050	20231027	73.49	58200	-43.21	20240123	28850	14.56	20240102	58200	-43.21	20240123	19050	73.49	20231027	0.33	N	300080	500	27 억	515490	N	N	12	N	N
8	20240229	101059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32400	-1200	5	-3.57	1477491150	45465	36.90	33350	33350	32200	43650	23550	33600	32496.68	9.37	1884	36200	34900	34200	32900	32200	34550	32550	28	10050	500	23520	50	1	5501652	1783	-28.80	13.77	12	0.83	-1125.00	2353.00	58200	20240123	-44.33	19050	20231027	70.08	58200	-44.33	20240123	28850	12.31	20240102	58200	-44.33	20240123	19050	70.08	20231027	0.33	N	300080	500	27 억	515490	N	N	12	N	N
9	20240229	091056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32600	-1000	5	-2.98	628689850	19299	15.67	33350	33350	32300	43650	23550	33600	32574.86	9.37	738	36200	34900	34200	32900	32200	34550	32550	28	10050	500	23520	50	1	5501652	1794	-28.98	13.85	12	0.35	-1125.00	2353.00	58200	20240123	-43.99	19050	20231027	71.13	58200	-43.99	20240123	28850	13.00	20240102	58200	-43.99	20240123	19050	71.13	20231027	0.33	N	300080	500	27 억	515490	N	N	12	N	N
10	20240228	160954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33600	-1450	5	-4.14	4115054600	120932	106.43	35400	35500	33500	45550	24550	35050	34028.75	9.39	-1109	37216	36132	35366	34282	33516	35750	33900	28	10500	500	24530	50	1	5501652	1849	-29.87	14.28	12	2.20	-1125.00	2353.00	58200	20240123	-42.27	19050	20231027	76.38	58200	-42.27	20240123	28850	16.46	20240102	58200	-42.27	20240123	19050	76.38	20231027	0.35	N	300080	500	27 억	516799	N	N	12	N	N
11	20240228	150953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33600	-1450	5	-4.14	3717860150	109096	96.02	35400	35500	33500	45550	24550	35050	34078.24	9.39	-1945	37216	36132	35366	34282	33516	35750	33900	28	10500	500	24530	50	1	5501652	1849	-29.87	14.28	12	1.98	-1125.00	2353.00	58200	20240123	-42.27	19050	20231027	76.38	58200	-42.27	20240123	28850	16.46	20240102	58200	-42.27	20240123	19050	76.38	20231027	0.35	N	300080	500	27 억	516799	N	N	0	N	N
12	20240228	141054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34000	-1050	5	-3.00	2815035800	82313	72.44	35400	35500	33850	45550	24550	35050	34198.52	9.39	-1605	37216	36132	35366	34282	33516	35750	33900	28	10500	500	24530	50	1	5501652	1871	-30.22	14.45	12	1.50	-1125.00	2353.00	58200	20240123	-41.58	19050	20231027	78.48	58200	-41.58	20240123	28850	17.85	20240102	58200	-41.58	20240123	19050	78.48	20231027	0.35	N	300080	500	27 억	516799	N	N	0	N	N
13	20240228	131050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33950	-1100	5	-3.14	2544670750	74350	65.44	35400	35500	33850	45550	24550	35050	34224.88	9.39	-393	37216	36132	35366	34282	33516	35750	33900	28	10500	500	24530	50	1	5501652	1868	-30.18	14.43	12	1.35	-1125.00	2353.00	58200	20240123	-41.67	19050	20231027	78.22	58200	-41.67	20240123	28850	17.68	20240102	58200	-41.67	20240123	19050	78.22	20231027	0.35	N	300080	500	27 억	516799	N	N	0	N	N
14	20240228	121058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34000	-1050	5	-3.00	2348070350	68567	60.35	35400	35500	33850	45550	24550	35050	34244.18	9.39	1551	37216	36132	35366	34282	33516	35750	33900	28	10500	500	24530	50	1	5501652	1871	-30.22	14.45	12	1.25	-1125.00	2353.00	58200	20240123	-41.58	19050	20231027	78.48	58200	-41.58	20240123	28850	17.85	20240102	58200	-41.58	20240123	19050	78.48	20231027	0.35	N	300080	500	27 억	516799	N	N	0	N	N
15	20240228	111013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34050	-1000	5	-2.85	1814995050	52875	46.54	35400	35500	33900	45550	24550	35050	34325.30	9.39	337	37216	36132	35366	34282	33516	35750	33900	28	10500	500	24530	50	1	5501652	1873	-30.27	14.47	12	0.96	-1125.00	2353.00	58200	20240123	-41.49	19050	20231027	78.74	58200	-41.49	20240123	28850	18.02	20240102	58200	-41.49	20240123	19050	78.74	20231027	0.35	N	300080	500	27 억	516799	N	N	0	N	N
16	20240228	101055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34150	-900	5	-2.57	1351842250	39297	34.59	35400	35500	33900	45550	24550	35050	34399.62	9.39	2206	37216	36132	35366	34282	33516	35750	33900	28	10500	500	24530	50	1	5501652	1879	-30.36	14.51	12	0.71	-1125.00	2353.00	58200	20240123	-41.32	19050	20231027	79.27	58200	-41.32	20240123	28850	18.37	20240102	58200	-41.32	20240123	19050	79.27	20231027	0.35	N	300080	500	27 억	516799	N	N	0	N	N
17	20240228	091059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34650	-400	5	-1.14	258565600	7391	6.50	35400	35500	34650	45550	24550	35050	34983.29	9.39	-3575	37216	36132	35366	34282	33516	35750	33900	28	10500	500	24530	50	1	5501652	1906	-30.80	14.73	12	0.13	-1125.00	2353.00	58200	20240123	-40.46	19050	20231027	81.89	58200	-40.46	20240123	28850	20.10	20240102	58200	-40.46	20240123	19050	81.89	20231027	0.35	N	300080	500	27 억	516799	N	N	0	N	N
18	20240227	161053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	-1400	5	-3.84	3982346050	112877	104.05	36450	36450	34600	47350	25550	36450	35281.59	9.10	15996	38083	37266	36733	35916	35383	37000	35650	28	10900	500	25510	50	1	5501652	1928	-31.16	14.90	12	2.05	-1125.00	2353.00	58200	20240123	-39.78	19050	20231027	83.99	58200	-39.78	20240123	28850	21.49	20240102	58200	-39.78	20240123	19050	83.99	20231027	0.36	N	300080	500	27 억	500873	N	N	0	N	N
19	20240227	151054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35000	-1450	5	-3.98	3828120350	108482	100.00	36450	36450	34600	47350	25550	36450	35287.83	9.10	14490	38083	37266	36733	35916	35383	37000	35650	28	10900	500	25510	50	1	5501652	1926	-31.11	14.87	12	1.97	-1125.00	2353.00	58200	20240123	-39.86	19050	20231027	83.73	58200	-39.86	20240123	28850	21.32	20240102	58200	-39.86	20240123	19050	83.73	20231027	0.36	N	300080	500	27 억	500873	N	N	0	N	N
20	20240227	141051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35300	-1150	5	-3.16	2798820650	79053	72.87	36450	36450	35150	47350	25550	36450	35404.07	9.10	10612	38083	37266	36733	35916	35383	37000	35650	28	10900	500	25510	50	1	5501652	1942	-31.38	15.00	12	1.44	-1125.00	2353.00	58200	20240123	-39.35	19050	20231027	85.30	58200	-39.35	20240123	28850	22.36	20240102	58200	-39.35	20240123	19050	85.30	20231027	0.36	N	300080	500	27 억	500873	N	N	0	N	N
21	20240227	131013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	-1100	5	-3.02	2452631700	69250	63.83	36450	36450	35150	47350	25550	36450	35416.74	9.10	9803	38083	37266	36733	35916	35383	37000	35650	28	10900	500	25510	50	1	5501652	1945	-31.42	15.02	12	1.26	-1125.00	2353.00	58200	20240123	-39.26	19050	20231027	85.56	58200	-39.26	20240123	28850	22.53	20240102	58200	-39.26	20240123	19050	85.56	20231027	0.36	N	300080	500	27 억	500873	N	N	0	N	N
22	20240227	121054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35200	-1250	5	-3.43	2221250000	62708	57.80	36450	36450	35150	47350	25550	36450	35421.75	9.10	7816	38083	37266	36733	35916	35383	37000	35650	28	10900	500	25510	50	1	5501652	1937	-31.29	14.96	12	1.14	-1125.00	2353.00	58200	20240123	-39.52	19050	20231027	84.78	58200	-39.52	20240123	28850	22.01	20240102	58200	-39.52	20240123	19050	84.78	20231027	0.36	N	300080	500	27 억	500873	N	N	0	N	N
23	20240227	111055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	-1100	5	-3.02	2014029500	56824	52.38	36450	36450	35150	47350	25550	36450	35442.90	9.10	7131	38083	37266	36733	35916	35383	37000	35650	28	10900	500	25510	50	1	5501652	1945	-31.42	15.02	12	1.03	-1125.00	2353.00	58200	20240123	-39.26	19050	20231027	85.56	58200	-39.26	20240123	28850	22.53	20240102	58200	-39.26	20240123	19050	85.56	20231027	0.36	N	300080	500	27 억	500873	N	N	0	N	N
24	20240227	101050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35300	-1150	5	-3.16	1524316600	42951	39.59	36450	36450	35200	47350	25550	36450	35489.17	9.10	2694	38083	37266	36733	35916	35383	37000	35650	28	10900	500	25510	50	1	5501652	1942	-31.38	15.00	12	0.78	-1125.00	2353.00	58200	20240123	-39.35	19050	20231027	85.30	58200	-39.35	20240123	28850	22.36	20240102	58200	-39.35	20240123	19050	85.30	20231027	0.36	N	300080	500	27 억	500873	N	N	0	N	N
25	20240227	091054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35400	-1050	5	-2.88	532532400	14907	13.74	36450	36450	35300	47350	25550	36450	35722.57	9.10	189	38083	37266	36733	35916	35383	37000	35650	28	10900	500	25510	50	1	5501652	1948	-31.47	15.04	12	0.27	-1125.00	2353.00	58200	20240123	-39.18	19050	20231027	85.83	58200	-39.18	20240123	28850	22.70	20240102	58200	-39.18	20240123	19050	85.83	20231027	0.36	N	300080	500	27 억	500873	N	N	0	N	N
26	20240226	161049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	-350	5	-0.95	3960506800	107690	71.33	37100	37550	36200	47800	25800	36800	36776.92	9.12	-633	38866	37832	37016	35982	35166	37425	35575	28	11000	500	25760	50	1	5501652	2005	-32.40	15.49	12	1.96	-1125.00	2353.00	58200	20240123	-37.37	19050	20231027	91.34	58200	-37.37	20240123	28850	26.34	20240102	58200	-37.37	20240123	19050	91.34	20231027	0.31	N	300080	500	27 억	501679	N	N	1041	N	N
27	20240226	151042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36500	-300	5	-0.82	3715959000	100986	66.89	37100	37550	36200	47800	25800	36800	36796.77	9.12	214	38866	37832	37016	35982	35166	37425	35575	28	11000	500	25760	50	1	5501652	2008	-32.44	15.51	12	1.84	-1125.00	2353.00	58200	20240123	-37.29	19050	20231027	91.60	58200	-37.29	20240123	28850	26.52	20240102	58200	-37.29	20240123	19050	91.60	20231027	0.31	N	300080	500	27 억	501679	N	N	1041	N	N
28	20240226	141048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36500	-300	5	-0.82	3341899900	90740	60.11	37100	37550	36200	47800	25800	36800	36829.44	9.12	1697	38866	37832	37016	35982	35166	37425	35575	28	11000	500	25760	50	1	5501652	2008	-32.44	15.51	12	1.65	-1125.00	2353.00	58200	20240123	-37.29	19050	20231027	91.60	58200	-37.29	20240123	28850	26.52	20240102	58200	-37.29	20240123	19050	91.60	20231027	0.31	N	300080	500	27 억	501679	N	N	1041	N	N
29	20240226	131039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	-200	5	-0.54	2778365800	75273	49.86	37100	37550	36400	47800	25800	36800	36910.68	9.12	2387	38866	37832	37016	35982	35166	37425	35575	28	11000	500	25760	50	1	5501652	2014	-32.53	15.55	12	1.37	-1125.00	2353.00	58200	20240123	-37.11	19050	20231027	92.13	58200	-37.11	20240123	28850	26.86	20240102	58200	-37.11	20240123	19050	92.13	20231027	0.31	N	300080	500	27 억	501679	N	N	1041	N	N
30	20240226	121040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36750	-50	5	-0.14	2426098350	65633	43.48	37100	37550	36400	47800	25800	36800	36964.88	9.12	5231	38866	37832	37016	35982	35166	37425	35575	28	11000	500	25760	50	1	5501652	2022	-32.67	15.62	12	1.19	-1125.00	2353.00	58200	20240123	-36.86	19050	20231027	92.91	58200	-36.86	20240123	28850	27.38	20240102	58200	-36.86	20240123	19050	92.91	20231027	0.31	N	300080	500	27 억	501679	N	N	1041	N	N
31	20240226	111038	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36850	50	2	0.14	2095881350	56648	37.52	37100	37550	36400	47800	25800	36800	36998.70	9.12	6810	38866	37832	37016	35982	35166	37425	35575	28	11000	500	25760	50	1	5501652	2027	-32.76	15.66	12	1.03	-1125.00	2353.00	58200	20240123	-36.68	19050	20231027	93.44	58200	-36.68	20240123	28850	27.73	20240102	58200	-36.68	20240123	19050	93.44	20231027	0.31	N	300080	500	27 억	501679	N	N	1041	N	N
32	20240226	101035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36800	0	3	0.00	1611133050	43557	28.85	37100	37550	36400	47800	25800	36800	36989.53	9.12	6010	38866	37832	37016	35982	35166	37425	35575	28	11000	500	25760	50	1	5501652	2025	-32.71	15.64	12	0.79	-1125.00	2353.00	58200	20240123	-36.77	19050	20231027	93.18	58200	-36.77	20240123	28850	27.56	20240102	58200	-36.77	20240123	19050	93.18	20231027	0.31	N	300080	500	27 억	501679	N	N	1041	N	N
33	20240226	091034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36900	100	2	0.27	500991300	13460	8.92	37100	37550	36900	47800	25800	36800	37224.06	9.12	357	38866	37832	37016	35982	35166	37425	35575	28	11000	500	25760	50	1	5501652	2030	-32.80	15.68	12	0.24	-1125.00	2353.00	58200	20240123	-36.60	19050	20231027	93.70	58200	-36.60	20240123	28850	27.90	20240102	58200	-36.60	20240123	19050	93.70	20231027	0.31	N	300080	500	27 억	501679	N	N	1041	N	N
34	20240223	161034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36800	-650	5	-1.74	5424815300	146781	56.72	38000	38050	36200	48650	26250	37450	36959.16	9.43	-21566	39250	38350	37050	36150	34850	38800	36600	28	11200	500	26210	50	1	5501652	2025	-32.71	15.64	12	2.67	-1125.00	2353.00	58200	20240123	-36.77	19050	20231027	93.18	58200	-36.77	20240123	28850	27.56	20240102	58200	-36.77	20240123	19050	93.18	20231027	0.35	N	300080	500	27 억	518742	N	N	1035	N	N
35	20240223	151028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36650	-800	5	-2.14	5293337750	143201	55.34	38000	38050	36200	48650	26250	37450	36964.30	9.43	-21491	39250	38350	37050	36150	34850	38800	36600	28	11200	500	26210	50	1	5501652	2016	-32.58	15.58	12	2.60	-1125.00	2353.00	58200	20240123	-37.03	19050	20231027	92.39	58200	-37.03	20240123	28850	27.04	20240102	58200	-37.03	20240123	19050	92.39	20231027	0.35	N	300080	500	27 억	518742	N	N	11	N	N
36	20240223	141030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36550	-900	5	-2.40	4791471550	129482	50.04	38000	38050	36200	48650	26250	37450	37004.83	9.43	-20755	39250	38350	37050	36150	34850	38800	36600	28	11200	500	26210	50	1	5501652	2011	-32.49	15.53	12	2.35	-1125.00	2353.00	58200	20240123	-37.20	19050	20231027	91.86	58200	-37.20	20240123	28850	26.69	20240102	58200	-37.20	20240123	19050	91.86	20231027	0.35	N	300080	500	27 억	518742	N	N	11	N	N
37	20240223	131027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36400	-1050	5	-2.80	4581849100	123744	47.82	38000	38050	36200	48650	26250	37450	37026.74	9.43	-20900	39250	38350	37050	36150	34850	38800	36600	28	11200	500	26210	50	1	5501652	2003	-32.36	15.47	12	2.25	-1125.00	2353.00	58200	20240123	-37.46	19050	20231027	91.08	58200	-37.46	20240123	28850	26.17	20240102	58200	-37.46	20240123	19050	91.08	20231027	0.35	N	300080	500	27 억	518742	N	N	11	N	N
38	20240223	121031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36650	-800	5	-2.14	3823946200	102963	39.79	38000	38050	36600	48650	26250	37450	37138.95	9.43	-17647	39250	38350	37050	36150	34850	38800	36600	28	11200	500	26210	50	1	5501652	2016	-32.58	15.58	12	1.87	-1125.00	2353.00	58200	20240123	-37.03	19050	20231027	92.39	58200	-37.03	20240123	28850	27.04	20240102	58200	-37.03	20240123	19050	92.39	20231027	0.35	N	300080	500	27 억	518742	N	N	11	N	N
39	20240223	111017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36950	-500	5	-1.34	3378667100	90852	35.11	38000	38050	36600	48650	26250	37450	37188.61	9.43	-14954	39250	38350	37050	36150	34850	38800	36600	28	11200	500	26210	50	1	5501652	2033	-32.84	15.70	12	1.65	-1125.00	2353.00	58200	20240123	-36.51	19050	20231027	93.96	58200	-36.51	20240123	28850	28.08	20240102	58200	-36.51	20240123	19050	93.96	20231027	0.35	N	300080	500	27 억	518742	N	N	11	N	N
40	20240223	101025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36650	-800	5	-2.14	2590370300	69579	26.89	38000	38050	36600	48650	26250	37450	37229.11	9.43	-10777	39250	38350	37050	36150	34850	38800	36600	28	11200	500	26210	50	1	5501652	2016	-32.58	15.58	12	1.26	-1125.00	2353.00	58200	20240123	-37.03	19050	20231027	92.39	58200	-37.03	20240123	28850	27.04	20240102	58200	-37.03	20240123	19050	92.39	20231027	0.35	N	300080	500	27 억	518742	N	N	11	N	N
41	20240223	091026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37500	50	2	0.13	1046796150	27828	10.75	38000	38050	37150	48650	26250	37450	37616.82	9.43	-8698	39250	38350	37050	36150	34850	38800	36600	28	11200	500	26210	50	1	5501652	2063	-33.33	15.94	12	0.51	-1125.00	2353.00	58200	20240123	-35.57	19050	20231027	96.85	58200	-35.57	20240123	28850	29.98	20240102	58200	-35.57	20240123	19050	96.85	20231027	0.35	N	300080	500	27 억	518742	N	N	11	N	N
42	20240222	161013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	2150	2	6.09	9512498300	256563	96.62	36200	37950	35750	45850	24750	35300	37074.99	8.97	25593	37633	36466	35633	34466	33633	36050	34050	28	10550	500	24710	50	1	5501652	2060	-33.29	15.92	12	4.66	-1125.00	2353.00	58200	20240123	-35.65	19050	20231027	96.59	58200	-35.65	20240123	28850	29.81	20240102	58200	-35.65	20240123	19050	96.59	20231027	0.41	N	300080	500	27 억	493598	N	N	11	N	N
43	20240222	151024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37250	1950	2	5.52	9134041200	246445	92.81	36200	37950	35750	45850	24750	35300	37063.20	8.97	24459	37633	36466	35633	34466	33633	36050	34050	28	10550	500	24710	50	1	5501652	2049	-33.11	15.83	12	4.48	-1125.00	2353.00	58200	20240123	-36.00	19050	20231027	95.54	58200	-36.00	20240123	28850	29.12	20240102	58200	-36.00	20240123	19050	95.54	20231027	0.41	N	300080	500	27 억	493598	N	N	9	N	N
44	20240222	141020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36850	1550	2	4.39	8318509550	224402	84.51	36200	37950	35750	45850	24750	35300	37069.68	8.97	20637	37633	36466	35633	34466	33633	36050	34050	28	10550	500	24710	50	1	5501652	2027	-32.76	15.66	12	4.08	-1125.00	2353.00	58200	20240123	-36.68	19050	20231027	93.44	58200	-36.68	20240123	28850	27.73	20240102	58200	-36.68	20240123	19050	93.44	20231027	0.41	N	300080	500	27 억	493598	N	N	9	N	N
45	20240222	131005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	1850	2	5.24	7584570350	204607	77.05	36200	37950	35750	45850	24750	35300	37068.97	8.97	25150	37633	36466	35633	34466	33633	36050	34050	28	10550	500	24710	50	1	5501652	2044	-33.02	15.79	12	3.72	-1125.00	2353.00	58200	20240123	-36.17	19050	20231027	95.01	58200	-36.17	20240123	28850	28.77	20240102	58200	-36.17	20240123	19050	95.01	20231027	0.41	N	300080	500	27 억	493598	N	N	9	N	N
46	20240222	121017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	2300	2	6.52	6919505050	186798	70.35	36200	37950	35750	45850	24750	35300	37042.71	8.97	24263	37633	36466	35633	34466	33633	36050	34050	28	10550	500	24710	50	1	5501652	2069	-33.42	15.98	12	3.40	-1125.00	2353.00	58200	20240123	-35.40	19050	20231027	97.38	58200	-35.40	20240123	28850	30.33	20240102	58200	-35.40	20240123	19050	97.38	20231027	0.41	N	300080	500	27 억	493598	N	N	9	N	N
47	20240222	111016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	2300	2	6.52	6155680850	166481	62.70	36200	37950	35750	45850	24750	35300	36975.28	8.97	20120	37633	36466	35633	34466	33633	36050	34050	28	10550	500	24710	50	1	5501652	2069	-33.42	15.98	12	3.03	-1125.00	2353.00	58200	20240123	-35.40	19050	20231027	97.38	58200	-35.40	20240123	28850	30.33	20240102	58200	-35.40	20240123	19050	97.38	20231027	0.41	N	300080	500	27 억	493598	N	N	9	N	N
48	20240222	101005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36750	1450	2	4.11	2622348250	72148	27.17	36200	36900	35750	45850	24750	35300	36346.79	8.97	6692	37633	36466	35633	34466	33633	36050	34050	28	10550	500	24710	50	1	5501652	2022	-32.67	15.62	12	1.31	-1125.00	2353.00	58200	20240123	-36.86	19050	20231027	92.91	58200	-36.86	20240123	28850	27.38	20240102	58200	-36.86	20240123	19050	92.91	20231027	0.41	N	300080	500	27 억	493598	N	N	9	N	N
49	20240222	091024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	450	2	1.27	586333400	16286	6.13	36200	36200	35750	45850	24750	35300	36002.30	8.97	336	37633	36466	35633	34466	33633	36050	34050	28	10550	500	24710	50	1	5501652	1967	-31.78	15.19	12	0.30	-1125.00	2353.00	58200	20240123	-38.57	19050	20231027	87.66	58200	-38.57	20240123	28850	23.92	20240102	58200	-38.57	20240123	19050	87.66	20231027	0.41	N	300080	500	27 억	493598	N	N	9	N	N
50	20240221	161011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35300	-2050	5	-5.49	9383139300	264734	48.60	36800	36800	34800	48550	26150	37350	35442.74	8.86	6253	41650	39500	38350	36200	35050	38925	35625	28	11200	500	26140	50	1	5501652	1942	-31.38	15.00	12	4.81	-1125.00	2353.00	58200	20240123	-39.35	19050	20231027	85.30	58200	-39.35	20240123	28850	22.36	20240102	58200	-39.35	20240123	19050	85.30	20231027	0.49	N	300080	500	27 억	487385	N	N	9	N	N
51	20240221	151001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35150	-2200	5	-5.89	9104510650	256824	47.15	36800	36800	34800	48550	26150	37350	35449.35	8.86	5675	41650	39500	38350	36200	35050	38925	35625	28	11200	500	26140	50	1	5501652	1934	-31.24	14.94	12	4.67	-1125.00	2353.00	58200	20240123	-39.60	19050	20231027	84.51	58200	-39.60	20240123	28850	21.84	20240102	58200	-39.60	20240123	19050	84.51	20231027	0.49	N	300080	500	27 억	487385	N	N	0	N	N
52	20240221	141002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	-1650	5	-4.42	7691790850	216727	39.79	36800	36800	34800	48550	26150	37350	35489.49	8.86	6103	41650	39500	38350	36200	35050	38925	35625	28	11200	500	26140	50	1	5501652	1964	-31.73	15.17	12	3.94	-1125.00	2353.00	58200	20240123	-38.66	19050	20231027	87.40	58200	-38.66	20240123	28850	23.74	20240102	58200	-38.66	20240123	19050	87.40	20231027	0.49	N	300080	500	27 억	487385	N	N	0	N	N
53	20240221	131002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	-2000	5	-5.35	7276822200	205046	37.64	36800	36800	34800	48550	26150	37350	35487.46	8.86	4701	41650	39500	38350	36200	35050	38925	35625	28	11200	500	26140	50	1	5501652	1945	-31.42	15.02	12	3.73	-1125.00	2353.00	58200	20240123	-39.26	19050	20231027	85.56	58200	-39.26	20240123	28850	22.53	20240102	58200	-39.26	20240123	19050	85.56	20231027	0.49	N	300080	500	27 억	487385	N	N	0	N	N
54	20240221	121005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	-1600	5	-4.28	6766762450	190677	35.01	36800	36800	34800	48550	26150	37350	35486.72	8.86	4543	41650	39500	38350	36200	35050	38925	35625	28	11200	500	26140	50	1	5501652	1967	-31.78	15.19	12	3.47	-1125.00	2353.00	58200	20240123	-38.57	19050	20231027	87.66	58200	-38.57	20240123	28850	23.92	20240102	58200	-38.57	20240123	19050	87.66	20231027	0.49	N	300080	500	27 억	487385	N	N	0	N	N
55	20240221	111011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35800	-1550	5	-4.15	6215426100	175211	32.17	36800	36800	34800	48550	26150	37350	35472.45	8.86	2862	41650	39500	38350	36200	35050	38925	35625	28	11200	500	26140	50	1	5501652	1970	-31.82	15.21	12	3.18	-1125.00	2353.00	58200	20240123	-38.49	19050	20231027	87.93	58200	-38.49	20240123	28850	24.09	20240102	58200	-38.49	20240123	19050	87.93	20231027	0.49	N	300080	500	27 억	487385	N	N	0	N	N
56	20240221	101002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35650	-1700	5	-4.55	5201313850	146804	26.95	36800	36800	34800	48550	26150	37350	35428.50	8.86	3502	41650	39500	38350	36200	35050	38925	35625	28	11200	500	26140	50	1	5501652	1961	-31.69	15.15	12	2.67	-1125.00	2353.00	58200	20240123	-38.75	19050	20231027	87.14	58200	-38.75	20240123	28850	23.57	20240102	58200	-38.75	20240123	19050	87.14	20231027	0.49	N	300080	500	27 억	487385	N	N	0	N	N
57	20240221	091003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35800	-1550	5	-4.15	1314176850	36678	6.73	36800	36800	35450	48550	26150	37350	35824.29	8.86	1584	41650	39500	38350	36200	35050	38925	35625	28	11200	500	26140	50	1	5501652	1970	-31.82	15.21	12	0.67	-1125.00	2353.00	58200	20240123	-38.49	19050	20231027	87.93	58200	-38.49	20240123	28850	24.09	20240102	58200	-38.49	20240123	19050	87.93	20231027	0.49	N	300080	500	27 억	487385	N	N	0	N	N
58	20240220	160957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37350	-1750	5	-4.48	20889355250	537140	61.49	40000	40500	37200	50800	27400	39100	38892.86	9.93	-64498	43000	41050	39050	37100	35100	42025	38075	28	11700	500	27370	50	1	5501652	2055	-33.20	15.87	12	9.76	-1125.00	2353.00	58200	20240123	-35.82	19050	20231027	96.06	58200	-35.82	20240123	28850	29.46	20240102	58200	-35.82	20240123	19050	96.06	20231027	0.47	N	300080	500	27 억	546240	N	N	1104	N	N
59	20240220	150956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37700	-1400	5	-3.58	20054480000	514813	58.93	40000	40500	37200	50800	27400	39100	38954.88	9.93	-58829	43000	41050	39050	37100	35100	42025	38075	28	11700	500	27370	50	1	5501652	2074	-33.51	16.02	12	9.36	-1125.00	2353.00	58200	20240123	-35.22	19050	20231027	97.90	58200	-35.22	20240123	28850	30.68	20240102	58200	-35.22	20240123	19050	97.90	20231027	0.47	N	300080	500	27 억	546240	N	N	1104	N	N
60	20240220	140953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38100	-1000	5	-2.56	17034945600	434608	49.75	40000	40500	37700	50800	27400	39100	39196.12	9.93	-47240	43000	41050	39050	37100	35100	42025	38075	28	11700	500	27370	50	1	5501652	2096	-33.87	16.19	12	7.90	-1125.00	2353.00	58200	20240123	-34.54	19050	20231027	100.00	58200	-34.54	20240123	28850	32.06	20240102	58200	-34.54	20240123	19050	100.00	20231027	0.47	N	300080	500	27 억	546240	N	N	1104	N	N
61	20240220	130957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39100	0	3	0.00	15139475200	385501	44.13	40000	40500	37700	50800	27400	39100	39272.21	9.93	-45265	43000	41050	39050	37100	35100	42025	38075	28	11700	500	27370	50	1	5501652	2151	-34.76	16.62	12	7.01	-1125.00	2353.00	58200	20240123	-32.82	19050	20231027	105.25	58200	-32.82	20240123	28850	35.53	20240102	58200	-32.82	20240123	19050	105.25	20231027	0.47	N	300080	500	27 억	546240	N	N	1104	N	N
62	20240220	120948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39250	150	2	0.38	13844281150	352614	40.36	40000	40500	37700	50800	27400	39100	39261.86	9.93	-40097	43000	41050	39050	37100	35100	42025	38075	28	11700	500	27370	50	1	5501652	2159	-34.89	16.68	12	6.41	-1125.00	2353.00	58200	20240123	-32.56	19050	20231027	106.04	58200	-32.56	20240123	28850	36.05	20240102	58200	-32.56	20240123	19050	106.04	20231027	0.47	N	300080	500	27 억	546240	N	N	1104	N	N
63	20240220	110952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38750	-350	5	-0.90	12751227850	324677	37.17	40000	40500	37700	50800	27400	39100	39273.58	9.93	-37524	43000	41050	39050	37100	35100	42025	38075	28	11700	500	27370	50	1	5501652	2132	-34.44	16.47	12	5.90	-1125.00	2353.00	58200	20240123	-33.42	19050	20231027	103.41	58200	-33.42	20240123	28850	34.32	20240102	58200	-33.42	20240123	19050	103.41	20231027	0.47	N	300080	500	27 억	546240	N	N	1104	N	N
64	20240220	100944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39350	250	2	0.64	10902142800	277276	31.74	40000	40500	37700	50800	27400	39100	39318.74	9.93	-31808	43000	41050	39050	37100	35100	42025	38075	28	11700	500	27370	50	1	5501652	2165	-34.98	16.72	12	5.04	-1125.00	2353.00	58200	20240123	-32.39	19050	20231027	106.56	58200	-32.39	20240123	28850	36.40	20240102	58200	-32.39	20240123	19050	106.56	20231027	0.47	N	300080	500	27 억	546240	N	N	1104	N	N
65	20240220	091002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39550	450	2	1.15	3843020550	95921	10.98	40000	40500	39400	50800	27400	39100	40064.43	9.93	-20913	43000	41050	39050	37100	35100	42025	38075	28	11700	500	27370	50	1	5501652	2176	-35.16	16.81	12	1.74	-1125.00	2353.00	58200	20240123	-32.04	19050	20231027	107.61	58200	-32.04	20240123	28850	37.09	20240102	58200	-32.04	20240123	19050	107.61	20231027	0.47	N	300080	500	27 억	546240	N	N	1104	N	N
66	20240219	160957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39100	2450	2	6.68	34289255550	869020	407.58	37300	41000	37050	47600	25700	36650	39459.45	9.81	11767	38583	37616	36683	35716	34783	37150	35250	28	10950	500	25650	50	1	5501652	2151	-34.76	16.62	12	15.80	-1125.00	2353.00	58200	20240123	-32.82	19050	20231027	105.25	58200	-32.82	20240123	28850	35.53	20240102	58200	-32.82	20240123	19050	105.25	20231027	0.41	N	300080	500	27 억	539612	N	N	1104	N	N
67	20240219	151001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39000	2350	2	6.41	33382239300	845766	396.67	37300	41000	37050	47600	25700	36650	39471.21	9.81	17137	38583	37616	36683	35716	34783	37150	35250	28	10950	500	25650	50	1	5501652	2146	-34.67	16.57	12	15.37	-1125.00	2353.00	58200	20240123	-32.99	19050	20231027	104.72	58200	-32.99	20240123	28850	35.18	20240102	58200	-32.99	20240123	19050	104.72	20231027	0.41	N	300080	500	27 억	539612	N	N	505	N	N
68	20240219	141001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39000	2350	2	6.41	31770411350	804471	377.31	37300	41000	37050	47600	25700	36650	39493.77	9.81	20523	38583	37616	36683	35716	34783	37150	35250	28	10950	500	25650	50	1	5501652	2146	-34.67	16.57	12	14.62	-1125.00	2353.00	58200	20240123	-32.99	19050	20231027	104.72	58200	-32.99	20240123	28850	35.18	20240102	58200	-32.99	20240123	19050	104.72	20231027	0.41	N	300080	500	27 억	539612	N	N	505	N	N
69	20240219	130958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39550	2900	2	7.91	29730622800	752626	352.99	37300	41000	37050	47600	25700	36650	39504.09	9.81	15166	38583	37616	36683	35716	34783	37150	35250	28	10950	500	25650	50	1	5501652	2176	-35.16	16.81	12	13.68	-1125.00	2353.00	58200	20240123	-32.04	19050	20231027	107.61	58200	-32.04	20240123	28850	37.09	20240102	58200	-32.04	20240123	19050	107.61	20231027	0.41	N	300080	500	27 억	539612	N	N	505	N	N
70	20240219	120957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39800	3150	2	8.59	27932015850	707456	331.81	37300	41000	37050	47600	25700	36650	39483.99	9.81	13544	38583	37616	36683	35716	34783	37150	35250	28	10950	500	25650	50	1	5501652	2190	-35.38	16.91	12	12.86	-1125.00	2353.00	58200	20240123	-31.62	19050	20231027	108.92	58200	-31.62	20240123	28850	37.95	20240102	58200	-31.62	20240123	19050	108.92	20231027	0.41	N	300080	500	27 억	539612	N	N	505	N	N
71	20240219	110954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39750	3100	2	8.46	25224206250	639792	300.07	37300	41000	37050	47600	25700	36650	39427.43	9.81	13423	38583	37616	36683	35716	34783	37150	35250	28	10950	500	25650	50	1	5501652	2187	-35.33	16.89	12	11.63	-1125.00	2353.00	58200	20240123	-31.70	19050	20231027	108.66	58200	-31.70	20240123	28850	37.78	20240102	58200	-31.70	20240123	19050	108.66	20231027	0.41	N	300080	500	27 억	539612	N	N	505	N	N
72	20240219	100950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38550	1900	2	5.18	7544272150	198602	93.15	37300	38550	37050	47600	25700	36650	37989.68	9.81	9683	38583	37616	36683	35716	34783	37150	35250	28	10950	500	25650	50	1	5501652	2121	-34.27	16.38	12	3.61	-1125.00	2353.00	58200	20240123	-33.76	19050	20231027	102.36	58200	-33.76	20240123	28850	33.62	20240102	58200	-33.76	20240123	19050	102.36	20231027	0.41	N	300080	500	27 억	539612	N	N	505	N	N
73	20240219	090952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37850	1200	2	3.27	2064514150	54704	25.66	37300	38200	37050	47600	25700	36650	37748.04	9.81	475	38583	37616	36683	35716	34783	37150	35250	28	10950	500	25650	50	1	5501652	2082	-33.64	16.09	12	0.99	-1125.00	2353.00	58200	20240123	-34.97	19050	20231027	98.69	58200	-34.97	20240123	28850	31.20	20240102	58200	-34.97	20240123	19050	98.69	20231027	0.41	N	300080	500	27 억	539612	N	N	505	N	N
74	20240216	160943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36650	450	2	1.24	7742921850	211396	45.14	37100	37650	35750	47050	25350	36200	36627.52	10.31	-28516	41300	38750	37250	34700	33200	38000	33950	28	10850	500	25340	50	1	5501652	2016	-32.58	15.58	12	3.84	-1125.00	2353.00	58200	20240123	-37.03	19050	20231027	92.39	58200	-37.03	20240123	28850	27.04	20240102	58200	-37.03	20240123	19050	92.39	20231027	0.41	N	300080	500	27 억	567428	N	N	505	N	N
75	20240216	150952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36400	200	2	0.55	7208347050	196758	42.01	37100	37650	35750	47050	25350	36200	36635.60	10.31	-25276	41300	38750	37250	34700	33200	38000	33950	28	10850	500	25340	50	1	5501652	2003	-32.36	15.47	12	3.58	-1125.00	2353.00	58200	20240123	-37.46	19050	20231027	91.08	58200	-37.46	20240123	28850	26.17	20240102	58200	-37.46	20240123	19050	91.08	20231027	0.41	N	300080	500	27 억	567428	N	N	134	N	N
76	20240216	140955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	400	2	1.10	6558599150	178882	38.20	37100	37650	35750	47050	25350	36200	36664.39	10.31	-18745	41300	38750	37250	34700	33200	38000	33950	28	10850	500	25340	50	1	5501652	2014	-32.53	15.55	12	3.25	-1125.00	2353.00	58200	20240123	-37.11	19050	20231027	92.13	58200	-37.11	20240123	28850	26.86	20240102	58200	-37.11	20240123	19050	92.13	20231027	0.41	N	300080	500	27 억	567428	N	N	134	N	N
77	20240216	130950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36300	100	2	0.28	6170421250	168234	35.92	37100	37650	35750	47050	25350	36200	36677.61	10.31	-17283	41300	38750	37250	34700	33200	38000	33950	28	10850	500	25340	50	1	5501652	1997	-32.27	15.43	12	3.06	-1125.00	2353.00	58200	20240123	-37.63	19050	20231027	90.55	58200	-37.63	20240123	28850	25.82	20240102	58200	-37.63	20240123	19050	90.55	20231027	0.41	N	300080	500	27 억	567428	N	N	134	N	N
78	20240216	120953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	250	2	0.69	5785562750	157616	33.66	37100	37650	35750	47050	25350	36200	36706.70	10.31	-13307	41300	38750	37250	34700	33200	38000	33950	28	10850	500	25340	50	1	5501652	2005	-32.40	15.49	12	2.86	-1125.00	2353.00	58200	20240123	-37.37	19050	20231027	91.34	58200	-37.37	20240123	28850	26.34	20240102	58200	-37.37	20240123	19050	91.34	20231027	0.41	N	300080	500	27 억	567428	N	N	134	N	N
79	20240216	110959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36500	300	2	0.83	5441268550	148216	31.65	37100	37650	35750	47050	25350	36200	36711.75	10.31	-10763	41300	38750	37250	34700	33200	38000	33950	28	10850	500	25340	50	1	5501652	2008	-32.44	15.51	12	2.69	-1125.00	2353.00	58200	20240123	-37.29	19050	20231027	91.60	58200	-37.29	20240123	28850	26.52	20240102	58200	-37.29	20240123	19050	91.60	20231027	0.41	N	300080	500	27 억	567428	N	N	134	N	N
80	20240216	100952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36700	500	2	1.38	4525868350	123064	26.28	37100	37650	35750	47050	25350	36200	36776.54	10.31	-3774	41300	38750	37250	34700	33200	38000	33950	28	10850	500	25340	50	1	5501652	2019	-32.62	15.60	12	2.24	-1125.00	2353.00	58200	20240123	-36.94	19050	20231027	92.65	58200	-36.94	20240123	28850	27.21	20240102	58200	-36.94	20240123	19050	92.65	20231027	0.41	N	300080	500	27 억	567428	N	N	134	N	N
81	20240216	090945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36650	450	2	1.24	879856650	23921	5.11	37100	37150	36250	47050	25350	36200	36781.77	10.31	-2479	41300	38750	37250	34700	33200	38000	33950	28	10850	500	25340	50	1	5501652	2016	-32.58	15.58	12	0.43	-1125.00	2353.00	58200	20240123	-37.03	19050	20231027	92.39	58200	-37.03	20240123	28850	27.04	20240102	58200	-37.03	20240123	19050	92.39	20231027	0.41	N	300080	500	27 억	567428	N	N	134	N	N
82	20240215	160943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36200	-850	5	-2.29	17446608750	466203	98.64	38200	39800	35750	48150	25950	37050	37423.87	11.45	-63222	39483	38266	35883	34666	32283	38875	35275	28	11100	500	25930	50	1	5501652	1992	-32.18	15.38	12	8.47	-1125.00	2353.00	58200	20240123	-37.80	19050	20231027	90.03	58200	-37.80	20240123	28850	25.48	20240102	58200	-37.80	20240123	19050	90.03	20231027	0.45	N	300080	500	27 억	630166	N	N	134	N	N
83	20240215	150949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36250	-800	5	-2.16	17213078300	459758	97.27	38200	39800	35750	48150	25950	37050	37439.43	11.45	-61811	39483	38266	35883	34666	32283	38875	35275	28	11100	500	25930	50	1	5501652	1994	-32.22	15.41	12	8.36	-1125.00	2353.00	58200	20240123	-37.71	19050	20231027	90.29	58200	-37.71	20240123	28850	25.65	20240102	58200	-37.71	20240123	19050	90.29	20231027	0.45	N	300080	500	27 억	630166	N	N	0	N	N
84	20240215	140943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36350	-700	5	-1.89	16416062750	437749	92.62	38200	39800	35750	48150	25950	37050	37501.09	11.45	-57760	39483	38266	35883	34666	32283	38875	35275	28	11100	500	25930	50	1	5501652	2000	-32.31	15.45	12	7.96	-1125.00	2353.00	58200	20240123	-37.54	19050	20231027	90.81	58200	-37.54	20240123	28850	26.00	20240102	58200	-37.54	20240123	19050	90.81	20231027	0.45	N	300080	500	27 억	630166	N	N	0	N	N
85	20240215	130917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36050	-1000	5	-2.70	15709448700	418180	88.48	38200	39800	35750	48150	25950	37050	37566.24	11.45	-57691	39483	38266	35883	34666	32283	38875	35275	28	11100	500	25930	50	1	5501652	1983	-32.04	15.32	12	7.60	-1125.00	2353.00	58200	20240123	-38.06	19050	20231027	89.24	58200	-38.06	20240123	28850	24.96	20240102	58200	-38.06	20240123	19050	89.24	20231027	0.45	N	300080	500	27 억	630166	N	N	0	N	N
86	20240215	120943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	-450	5	-1.21	14951547700	397249	84.05	38200	39800	35750	48150	25950	37050	37637.72	11.45	-48636	39483	38266	35883	34666	32283	38875	35275	28	11100	500	25930	50	1	5501652	2014	-32.53	15.55	12	7.22	-1125.00	2353.00	58200	20240123	-37.11	19050	20231027	92.13	58200	-37.11	20240123	28850	26.86	20240102	58200	-37.11	20240123	19050	92.13	20231027	0.45	N	300080	500	27 억	630166	N	N	0	N	N
87	20240215	110936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36500	-550	5	-1.48	13256429350	350405	74.14	38200	39800	36200	48150	25950	37050	37831.74	11.45	-34096	39483	38266	35883	34666	32283	38875	35275	28	11100	500	25930	50	1	5501652	2008	-32.44	15.51	12	6.37	-1125.00	2353.00	58200	20240123	-37.29	19050	20231027	91.60	58200	-37.29	20240123	28850	26.52	20240102	58200	-37.29	20240123	19050	91.60	20231027	0.45	N	300080	500	27 억	630166	N	N	0	N	N
88	20240215	100936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36750	-300	5	-0.81	11769684750	309729	65.53	38200	39800	36200	48150	25950	37050	37999.94	11.45	-28463	39483	38266	35883	34666	32283	38875	35275	28	11100	500	25930	50	1	5501652	2022	-32.67	15.62	12	5.63	-1125.00	2353.00	58200	20240123	-36.86	19050	20231027	92.91	58200	-36.86	20240123	28850	27.38	20240102	58200	-36.86	20240123	19050	92.91	20231027	0.45	N	300080	500	27 억	630166	N	N	0	N	N
89	20240215	090939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38600	1550	2	4.18	5869741950	151754	32.11	38200	39800	37550	48150	25950	37050	38679.32	11.45	-17155	39483	38266	35883	34666	32283	38875	35275	28	11100	500	25930	50	1	5501652	2124	-34.31	16.40	12	2.76	-1125.00	2353.00	58200	20240123	-33.68	19050	20231027	102.62	58200	-33.68	20240123	28850	33.80	20240102	58200	-33.68	20240123	19050	102.62	20231027	0.45	N	300080	500	27 억	630166	N	N	0	N	N
90	20240214	160932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37050	2550	2	7.39	16684212000	468045	160.58	33800	37100	33500	44850	24150	34500	35645.22	12.44	-57481	35733	35116	33933	33316	32133	35425	33625	28	10350	500	24150	50	1	5501652	2038	-32.93	15.75	12	8.51	-1125.00	2353.00	58200	20240123	-36.34	19050	20231027	94.49	58200	-36.34	20240123	28850	28.42	20240102	58200	-36.34	20240123	19050	94.49	20231027	0.47	N	300080	500	27 억	684151	N	N	38	N	N
91	20240214	150935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36850	2350	2	6.81	15831626400	445007	152.68	33800	37050	33500	44850	24150	34500	35576.37	12.44	-55221	35733	35116	33933	33316	32133	35425	33625	28	10350	500	24150	50	1	5501652	2027	-32.76	15.66	12	8.09	-1125.00	2353.00	58200	20240123	-36.68	19050	20231027	93.44	58200	-36.68	20240123	28850	27.73	20240102	58200	-36.68	20240123	19050	93.44	20231027	0.47	N	300080	500	27 억	684151	N	N	38	N	N
92	20240214	140931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36300	1800	2	5.22	10529975500	300225	103.00	33800	36300	33500	44850	24150	34500	35073.80	12.44	-46002	35733	35116	33933	33316	32133	35425	33625	28	10350	500	24150	50	1	5501652	1997	-32.27	15.43	12	5.46	-1125.00	2353.00	58200	20240123	-37.63	19050	20231027	90.55	58200	-37.63	20240123	28850	25.82	20240102	58200	-37.63	20240123	19050	90.55	20231027	0.47	N	300080	500	27 억	684151	N	N	38	N	N
93	20240214	130933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	850	2	2.46	7344759800	211313	72.50	33800	35550	33500	44850	24150	34500	34757.85	12.44	-37269	35733	35116	33933	33316	32133	35425	33625	28	10350	500	24150	50	1	5501652	1945	-31.42	15.02	12	3.84	-1125.00	2353.00	58200	20240123	-39.26	19050	20231027	85.56	58200	-39.26	20240123	28850	22.53	20240102	58200	-39.26	20240123	19050	85.56	20231027	0.47	N	300080	500	27 억	684151	N	N	38	N	N
94	20240214	120925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34750	250	2	0.72	6675694550	192266	65.96	33800	35550	33500	44850	24150	34500	34721.25	12.44	-38378	35733	35116	33933	33316	32133	35425	33625	28	10350	500	24150	50	1	5501652	1912	-30.89	14.77	12	3.49	-1125.00	2353.00	58200	20240123	-40.29	19050	20231027	82.41	58200	-40.29	20240123	28850	20.45	20240102	58200	-40.29	20240123	19050	82.41	20231027	0.47	N	300080	500	27 억	684151	N	N	38	N	N
95	20240214	110931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34650	150	2	0.43	5846797850	168445	57.79	33800	35550	33500	44850	24150	34500	34710.55	12.44	-35513	35733	35116	33933	33316	32133	35425	33625	28	10350	500	24150	50	1	5501652	1906	-30.80	14.73	12	3.06	-1125.00	2353.00	58200	20240123	-40.46	19050	20231027	81.89	58200	-40.46	20240123	28850	20.10	20240102	58200	-40.46	20240123	19050	81.89	20231027	0.47	N	300080	500	27 억	684151	N	N	38	N	N
96	20240214	090923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34300	-200	5	-0.58	703969400	20746	7.12	33800	34400	33500	44850	24150	34500	33930.06	12.44	2137	35733	35116	33933	33316	32133	35425	33625	28	10350	500	24150	50	1	5501652	1887	-30.49	14.58	12	0.38	-1125.00	2353.00	58200	20240123	-41.07	19050	20231027	80.05	58200	-41.07	20240123	28850	18.89	20240102	58200	-41.07	20240123	19050	80.05	20231027	0.47	N	300080	500	27 억	684151	N	N	38	N	N
97	20240213	160920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34500	1550	2	4.70	9728736850	287664	67.78	33350	34550	32750	42800	23100	32950	33817.82	12.65	-12499	34883	33916	32883	31916	30883	33400	31400	28	9850	500	23060	50	1	5501652	1898	-30.67	14.66	12	5.23	-1125.00	2353.00	58200	20240123	-40.72	19050	20231027	81.10	58200	-40.72	20240123	28850	19.58	20240102	58200	-40.72	20240123	19050	81.10	20231027	0.45	N	300080	500	27 억	695908	N	N	38	N	N
98	20240213	150920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34400	1450	2	4.40	9006295500	266689	62.84	33350	34550	32750	42800	23100	32950	33770.82	12.65	-3966	34883	33916	32883	31916	30883	33400	31400	28	9850	500	23060	50	1	5501652	1893	-30.58	14.62	12	4.85	-1125.00	2353.00	58200	20240123	-40.89	19050	20231027	80.58	58200	-40.89	20240123	28850	19.24	20240102	58200	-40.89	20240123	19050	80.58	20231027	0.45	N	300080	500	27 억	695908	N	N	130	N	N
99	20240213	140928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34050	1100	2	3.34	7502102900	222706	52.47	33350	34250	32750	42800	23100	32950	33686.17	12.65	7451	34883	33916	32883	31916	30883	33400	31400	28	9850	500	23060	50	1	5501652	1873	-30.27	14.47	12	4.05	-1125.00	2353.00	58200	20240123	-41.49	19050	20231027	78.74	58200	-41.49	20240123	28850	18.02	20240102	58200	-41.49	20240123	19050	78.74	20231027	0.45	N	300080	500	27 억	695908	N	N	130	N	N
100	20240213	130916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	950	2	2.88	7024295150	208657	49.16	33350	34250	32750	42800	23100	32950	33664.36	12.65	9804	34883	33916	32883	31916	30883	33400	31400	28	9850	500	23060	50	1	5501652	1865	-30.13	14.41	12	3.79	-1125.00	2353.00	58200	20240123	-41.75	19050	20231027	77.95	58200	-41.75	20240123	28850	17.50	20240102	58200	-41.75	20240123	19050	77.95	20231027	0.45	N	300080	500	27 억	695908	N	N	130	N	N
101	20240213	120927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33950	1000	2	3.03	6273898950	186525	43.95	33350	34250	32750	42800	23100	32950	33635.75	12.65	7209	34883	33916	32883	31916	30883	33400	31400	28	9850	500	23060	50	1	5501652	1868	-30.18	14.43	12	3.39	-1125.00	2353.00	58200	20240123	-41.67	19050	20231027	78.22	58200	-41.67	20240123	28850	17.68	20240102	58200	-41.67	20240123	19050	78.22	20231027	0.45	N	300080	500	27 억	695908	N	N	130	N	N
102	20240213	110950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33700	750	2	2.28	5110448100	152341	35.89	33350	34050	32750	42800	23100	32950	33546.16	12.65	6569	34883	33916	32883	31916	30883	33400	31400	28	9850	500	23060	50	1	5501652	1854	-29.96	14.32	12	2.77	-1125.00	2353.00	58200	20240123	-42.10	19050	20231027	76.90	58200	-42.10	20240123	28850	16.81	20240102	58200	-42.10	20240123	19050	76.90	20231027	0.45	N	300080	500	27 억	695908	N	N	130	N	N
103	20240213	100809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33750	800	2	2.43	4124476700	123106	29.01	33350	34050	32750	42800	23100	32950	33503.52	12.65	-516	34883	33916	32883	31916	30883	33400	31400	28	9850	500	23060	50	1	5501652	1857	-30.00	14.34	12	2.24	-1125.00	2353.00	58200	20240123	-42.01	19050	20231027	77.17	58200	-42.01	20240123	28850	16.98	20240102	58200	-42.01	20240123	19050	77.17	20231027	0.45	N	300080	500	27 억	695908	N	N	130	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History