KissMeData/033130/price/prices-20240201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2080	5	2	0.24	182460890	87875	101.11	2070	2090	2065	2695	1455	2075	2076.36	3.61	-12894	-13649	2125	2100	2075	2050	2025	2100	2050	186	620	500	1490	5	1	37115267	772	27.73	0.94	12	0.24	75.00	2204.00	2655	20230308	-21.66	1877	20231023	10.82	2345	-11.30	20240102	2035	2.21	20240201	2655	-21.66	20230308	1877	10.82	20231023	3.14	N	033130	500	185 억	657399	N	N	N	N
3	20240229	150407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2075	0	3	0.00	155475145	74902	86.18	2070	2090	2065	2695	1455	2075	2075.71	3.62	-11679	-12434	2125	2100	2075	2050	2025	2100	2050	186	620	500	1490	5	1	37115267	770	27.67	0.94	12	0.20	75.00	2204.00	2655	20230308	-21.85	1877	20231023	10.55	2345	-11.51	20240102	2035	1.97	20240201	2655	-21.85	20230308	1877	10.55	20231023	3.14	N	033130	500	185 억	658614	N	N	N	N
4	20240229	140408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2080	5	2	0.24	145407045	70054	80.61	2070	2090	2065	2695	1455	2075	2075.64	3.63	-9694	-10048	2125	2100	2075	2050	2025	2100	2050	186	620	500	1490	5	1	37115267	772	27.73	0.94	12	0.19	75.00	2204.00	2655	20230308	-21.66	1877	20231023	10.82	2345	-11.30	20240102	2035	2.21	20240201	2655	-21.66	20230308	1877	10.82	20231023	3.14	N	033130	500	185 억	660599	N	N	N	N
5	20240229	130408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2085	10	2	0.48	79781270	38458	44.25	2070	2085	2065	2695	1455	2075	2074.50	3.62	-12383	-12610	2125	2100	2075	2050	2025	2100	2050	186	620	500	1490	5	1	37115267	774	27.80	0.95	12	0.10	75.00	2204.00	2655	20230308	-21.47	1877	20231023	11.08	2345	-11.09	20240102	2035	2.46	20240201	2655	-21.47	20230308	1877	11.08	20231023	3.14	N	033130	500	185 억	657910	N	N	N	N
6	20240229	120409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2085	10	2	0.48	58212060	28103	32.34	2070	2085	2065	2695	1455	2075	2071.38	3.64	-9021	-9022	2125	2100	2075	2050	2025	2100	2050	186	620	500	1490	5	1	37115267	774	27.80	0.95	12	0.08	75.00	2204.00	2655	20230308	-21.47	1877	20231023	11.08	2345	-11.09	20240102	2035	2.46	20240201	2655	-21.47	20230308	1877	11.08	20231023	3.14	N	033130	500	185 억	661272	N	N	N	N
7	20240229	110409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2070	-5	5	-0.24	45281830	21885	25.18	2070	2085	2065	2695	1455	2075	2069.07	3.64	-7952	-7953	2125	2100	2075	2050	2025	2100	2050	186	620	500	1490	5	1	37115267	768	27.60	0.94	12	0.06	75.00	2204.00	2655	20230308	-22.03	1877	20231023	10.28	2345	-11.73	20240102	2035	1.72	20240201	2655	-22.03	20230308	1877	10.28	20231023	3.14	N	033130	500	185 억	662341	N	N	N	N
8	20240229	100408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2080	5	2	0.24	36474045	17630	20.29	2070	2085	2065	2695	1455	2075	2068.85	3.66	-4286	-4287	2125	2100	2075	2050	2025	2100	2050	186	620	500	1490	5	1	37115267	772	27.73	0.94	12	0.05	75.00	2204.00	2655	20230308	-21.66	1877	20231023	10.82	2345	-11.30	20240102	2035	2.21	20240201	2655	-21.66	20230308	1877	10.82	20231023	3.14	N	033130	500	185 억	666007	N	N	N	N
9	20240229	090407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2070	-5	5	-0.24	1650050	797	0.92	2070	2075	2070	2695	1455	2075	2070.14	3.70	2659	-279	2125	2100	2075	2050	2025	2100	2050	186	620	500	1490	5	1	37115267	768	27.60	0.94	12	0.00	75.00	2204.00	2655	20230308	-22.03	1877	20231023	10.28	2345	-11.73	20240102	2035	1.72	20240201	2655	-22.03	20230308	1877	10.28	20231023	3.14	N	033130	500	185 억	672952	N	N	N	N
10	20240228	160345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2075	0	3	0.00	181013070	86909	83.71	2075	2100	2050	2695	1455	2075	2082.82	3.69	-1880	-1106	2118	2096	2068	2046	2018	2082	2032	186	620	500	1490	5	1	37115267	770	27.67	0.94	12	0.23	75.00	2204.00	2655	20230308	-21.85	1877	20231023	10.55	2345	-11.51	20240102	2035	1.97	20240201	2655	-21.85	20230308	1877	10.55	20231023	3.16	N	033130	500	185 억	670293	N	N	N	N
11	20240228	150347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2080	5	2	0.24	134522445	64533	62.16	2075	2100	2050	2695	1455	2075	2084.61	3.65	-9214	-8440	2118	2096	2068	2046	2018	2082	2032	186	620	500	1490	5	1	37115267	772	27.73	0.94	12	0.17	75.00	2204.00	2655	20230308	-21.66	1877	20231023	10.82	2345	-11.30	20240102	2035	2.21	20240201	2655	-21.66	20230308	1877	10.82	20231023	3.16	N	033130	500	185 억	662959	N	N	N	N
12	20240228	140408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2090	15	2	0.72	133159015	63878	61.53	2075	2100	2050	2695	1455	2075	2084.64	3.65	-9214	-8440	2118	2096	2068	2046	2018	2082	2032	186	620	500	1490	5	1	37115267	776	27.87	0.95	12	0.17	75.00	2204.00	2655	20230308	-21.28	1877	20231023	11.35	2345	-10.87	20240102	2035	2.70	20240201	2655	-21.28	20230308	1877	11.35	20231023	3.16	N	033130	500	185 억	662959	N	N	N	N
13	20240228	130408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2090	15	2	0.72	100565730	48318	46.54	2075	2090	2050	2695	1455	2075	2081.38	3.68	-2881	-2107	2118	2096	2068	2046	2018	2082	2032	186	620	500	1490	5	1	37115267	776	27.87	0.95	12	0.13	75.00	2204.00	2655	20230308	-21.28	1877	20231023	11.35	2345	-10.87	20240102	2035	2.70	20240201	2655	-21.28	20230308	1877	11.35	20231023	3.16	N	033130	500	185 억	669292	N	N	N	N
14	20240228	120410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2080	5	2	0.24	94198575	45261	43.60	2075	2090	2050	2695	1455	2075	2081.28	3.68	-2165	-1366	2118	2096	2068	2046	2018	2082	2032	186	620	500	1490	5	1	37115267	772	27.73	0.94	12	0.12	75.00	2204.00	2655	20230308	-21.66	1877	20231023	10.82	2345	-11.30	20240102	2035	2.21	20240201	2655	-21.66	20230308	1877	10.82	20231023	3.16	N	033130	500	185 억	670008	N	N	N	N
15	20240228	110351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2075	0	3	0.00	93094000	44729	43.08	2075	2090	2050	2695	1455	2075	2081.34	3.69	-1753	-954	2118	2096	2068	2046	2018	2082	2032	186	620	500	1490	5	1	37115267	770	27.67	0.94	12	0.12	75.00	2204.00	2655	20230308	-21.85	1877	20231023	10.55	2345	-11.51	20240102	2035	1.97	20240201	2655	-21.85	20230308	1877	10.55	20231023	3.16	N	033130	500	185 억	670420	N	N	N	N
16	20240228	100406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2075	0	3	0.00	45691920	22014	21.20	2075	2090	2050	2695	1455	2075	2075.59	3.69	-1263	-464	2118	2096	2068	2046	2018	2082	2032	186	620	500	1490	5	1	37115267	770	27.67	0.94	12	0.06	75.00	2204.00	2655	20230308	-21.85	1877	20231023	10.55	2345	-11.51	20240102	2035	1.97	20240201	2655	-21.85	20230308	1877	10.55	20231023	3.16	N	033130	500	185 억	670910	N	N	N	N
17	20240228	090408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2075	0	3	0.00	1028875	496	0.48	2075	2075	2070	2695	1455	2075	2072.46	3.70	313	-74	2118	2096	2068	2046	2018	2082	2032	186	620	500	1490	5	1	37115267	770	27.67	0.94	12	0.00	75.00	2204.00	2655	20230308	-21.85	1877	20231023	10.55	2345	-11.51	20240102	2035	1.97	20240201	2655	-21.85	20230308	1877	10.55	20231023	3.16	N	033130	500	185 억	672486	N	N	N	N
18	20240227	160408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2075	-5	5	-0.24	209221405	101816	95.66	2080	2090	2040	2700	1460	2080	2054.68	3.70	-22691	-23478	2133	2106	2093	2066	2053	2100	2060	186	620	500	1490	5	1	37115267	770	27.67	0.94	12	0.27	75.00	2204.00	2655	20230308	-21.85	1877	20231023	10.55	2345	-11.51	20240102	2035	1.97	20240201	2655	-21.85	20230308	1877	10.55	20231023	3.19	N	033130	500	185 억	672173	N	N	N	N
19	20240227	150408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2050	-30	5	-1.44	195089175	94966	89.23	2080	2090	2040	2700	1460	2080	2054.31	3.70	-21795	-22582	2133	2106	2093	2066	2053	2100	2060	186	620	500	1490	5	1	37115267	761	27.33	0.93	12	0.26	75.00	2204.00	2655	20230308	-22.79	1877	20231023	9.22	2345	-12.58	20240102	2035	0.74	20240201	2655	-22.79	20230308	1877	9.22	20231023	3.19	N	033130	500	185 억	673069	N	N	N	N
20	20240227	140407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2070	-10	5	-0.48	188716515	91861	86.31	2080	2090	2040	2700	1460	2080	2054.37	3.70	-21336	-22123	2133	2106	2093	2066	2053	2100	2060	186	620	500	1490	5	1	37115267	768	27.60	0.94	12	0.25	75.00	2204.00	2655	20230308	-22.03	1877	20231023	10.28	2345	-11.73	20240102	2035	1.72	20240201	2655	-22.03	20230308	1877	10.28	20231023	3.19	N	033130	500	185 억	673528	N	N	N	N
21	20240227	130340	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	-25	5	-1.20	119761335	58194	54.68	2080	2090	2040	2700	1460	2080	2057.97	3.72	-17840	-18627	2133	2106	2093	2066	2053	2100	2060	186	620	500	1490	5	1	37115267	763	27.40	0.93	12	0.16	75.00	2204.00	2655	20230308	-22.60	1877	20231023	9.48	2345	-12.37	20240102	2035	0.98	20240201	2655	-22.60	20230308	1877	9.48	20231023	3.19	N	033130	500	185 억	677024	N	N	N	N
22	20240227	120410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2060	-20	5	-0.96	112237380	54541	51.25	2080	2090	2040	2700	1460	2080	2057.85	3.73	-16501	-17288	2133	2106	2093	2066	2053	2100	2060	186	620	500	1490	5	1	37115267	765	27.47	0.93	12	0.15	75.00	2204.00	2655	20230308	-22.41	1877	20231023	9.75	2345	-12.15	20240102	2035	1.23	20240201	2655	-22.41	20230308	1877	9.75	20231023	3.19	N	033130	500	185 억	678363	N	N	N	N
23	20240227	110408	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2060	-20	5	-0.96	104485415	50773	47.71	2080	2090	2040	2700	1460	2080	2057.89	3.73	-16109	-16898	2133	2106	2093	2066	2053	2100	2060	186	620	500	1490	5	1	37115267	765	27.47	0.93	12	0.14	75.00	2204.00	2655	20230308	-22.41	1877	20231023	9.75	2345	-12.15	20240102	2035	1.23	20240201	2655	-22.41	20230308	1877	9.75	20231023	3.19	N	033130	500	185 억	678755	N	N	N	N
24	20240227	100405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2055	-25	5	-1.20	91356600	44404	41.72	2080	2090	2040	2700	1460	2080	2057.40	3.74	-14880	-16109	2133	2106	2093	2066	2053	2100	2060	186	620	500	1490	5	1	37115267	763	27.40	0.93	12	0.12	75.00	2204.00	2655	20230308	-22.60	1877	20231023	9.48	2345	-12.37	20240102	2035	0.98	20240201	2655	-22.60	20230308	1877	9.48	20231023	3.19	N	033130	500	185 억	679984	N	N	N	N
25	20240227	090407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2090	10	2	0.48	3272020	1573	1.48	2080	2090	2080	2700	1460	2080	2080.11	3.82	-565	-568	2133	2106	2093	2066	2053	2100	2060	186	620	500	1490	5	1	37115267	776	27.87	0.95	12	0.00	75.00	2204.00	2655	20230308	-21.28	1877	20231023	11.35	2345	-10.87	20240102	2035	2.70	20240201	2655	-21.28	20230308	1877	11.35	20231023	3.19	N	033130	500	185 억	694299	N	N	N	N
26	20240226	160406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2080	-25	5	-1.19	211612625	101022	90.73	2115	2120	2080	2735	1475	2105	2094.71	3.82	-2159	-2168	2145	2125	2115	2095	2085	2120	2090	186	630	500	1510	5	1	37115267	772	27.73	0.94	12	0.27	75.00	2204.00	2655	20230308	-21.66	1877	20231023	10.82	2345	-11.30	20240102	2035	2.21	20240201	2655	-21.66	20230308	1877	10.82	20231023	3.20	N	033130	500	185 억	694864	N	N	N	N
27	20240226	150405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2090	-15	5	-0.71	194995800	93035	83.56	2115	2120	2080	2735	1475	2105	2095.93	3.82	-2013	-2022	2145	2125	2115	2095	2085	2120	2090	186	630	500	1510	5	1	37115267	776	27.87	0.95	12	0.25	75.00	2204.00	2655	20230308	-21.28	1877	20231023	11.35	2345	-10.87	20240102	2035	2.70	20240201	2655	-21.28	20230308	1877	11.35	20231023	3.20	N	033130	500	185 억	695010	N	N	N	N
28	20240226	140406	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2095	-10	5	-0.48	178080785	84923	76.27	2115	2120	2080	2735	1475	2105	2096.96	3.82	-2013	-2022	2145	2125	2115	2095	2085	2120	2090	186	630	500	1510	5	1	37115267	778	27.93	0.95	12	0.23	75.00	2204.00	2655	20230308	-21.09	1877	20231023	11.61	2345	-10.66	20240102	2035	2.95	20240201	2655	-21.09	20230308	1877	11.61	20231023	3.20	N	033130	500	185 억	695010	N	N	N	N
29	20240226	130405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2100	-5	5	-0.24	111347795	53009	47.61	2115	2120	2090	2735	1475	2105	2100.54	3.82	-2673	-2682	2145	2125	2115	2095	2085	2120	2090	186	630	500	1510	5	1	37115267	779	28.00	0.95	12	0.14	75.00	2204.00	2655	20230308	-20.90	1877	20231023	11.88	2345	-10.45	20240102	2035	3.19	20240201	2655	-20.90	20230308	1877	11.88	20231023	3.20	N	033130	500	185 억	694350	N	N	N	N
30	20240226	120403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2100	-5	5	-0.24	95221775	45309	40.69	2115	2120	2095	2735	1475	2105	2101.60	3.82	-2916	-2925	2145	2125	2115	2095	2085	2120	2090	186	630	500	1510	5	1	37115267	779	28.00	0.95	12	0.12	75.00	2204.00	2655	20230308	-20.90	1877	20231023	11.88	2345	-10.45	20240102	2035	3.19	20240201	2655	-20.90	20230308	1877	11.88	20231023	3.20	N	033130	500	185 억	694107	N	N	N	N
31	20240226	110402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2100	-5	5	-0.24	66879830	31788	28.55	2115	2120	2095	2735	1475	2105	2103.93	3.81	-3557	-3994	2145	2125	2115	2095	2085	2120	2090	186	630	500	1510	5	1	37115267	779	28.00	0.95	12	0.09	75.00	2204.00	2655	20230308	-20.90	1877	20231023	11.88	2345	-10.45	20240102	2035	3.19	20240201	2655	-20.90	20230308	1877	11.88	20231023	3.20	N	033130	500	185 억	693466	N	N	N	N
32	20240226	100359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2105	0	3	0.00	43916165	20862	18.74	2115	2120	2095	2735	1475	2105	2105.08	3.81	-4517	-4523	2145	2125	2115	2095	2085	2120	2090	186	630	500	1510	5	1	37115267	781	28.07	0.96	12	0.06	75.00	2204.00	2655	20230308	-20.72	1877	20231023	12.15	2345	-10.23	20240102	2035	3.44	20240201	2655	-20.72	20230308	1877	12.15	20231023	3.20	N	033130	500	185 억	692506	N	N	N	N
33	20240226	090359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2105	0	3	0.00	3907080	1856	1.67	2115	2115	2105	2735	1475	2105	2105.11	3.82	-1708	-1714	2145	2125	2115	2095	2085	2120	2090	186	630	500	1510	5	1	37115267	781	28.07	0.96	12	0.01	75.00	2204.00	2655	20230308	-20.72	1877	20231023	12.15	2345	-10.23	20240102	2035	3.44	20240201	2655	-20.72	20230308	1877	12.15	20231023	3.20	N	033130	500	185 억	695315	N	N	N	N
34	20240223	160402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2105	-25	5	-1.17	235217065	111343	256.16	2135	2135	2105	2765	1495	2130	2112.54	3.83	-12974	-12974	2150	2140	2130	2120	2110	2135	2115	186	635	500	1530	5	1	37115267	781	28.07	0.96	12	0.30	75.00	2204.00	2655	20230308	-20.72	1877	20231023	12.15	2345	-10.23	20240102	2035	3.44	20240201	2655	-20.72	20230308	1877	12.15	20231023	3.19	N	033130	500	185 억	697023	N	N	N	N
35	20240223	150359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2115	-15	5	-0.70	198588115	93948	216.14	2135	2135	2105	2765	1495	2130	2113.80	3.83	-13411	-13411	2150	2140	2130	2120	2110	2135	2115	186	635	500	1530	5	1	37115267	785	28.20	0.96	12	0.25	75.00	2204.00	2655	20230308	-20.34	1877	20231023	12.68	2345	-9.81	20240102	2035	3.93	20240201	2655	-20.34	20230308	1877	12.68	20231023	3.19	N	033130	500	185 억	696586	N	N	N	N
36	20240223	140400	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2115	-15	5	-0.70	164979255	78056	179.58	2135	2135	2105	2765	1495	2130	2113.59	3.84	-11253	-11253	2150	2140	2130	2120	2110	2135	2115	186	635	500	1530	5	1	37115267	785	28.20	0.96	12	0.21	75.00	2204.00	2655	20230308	-20.34	1877	20231023	12.68	2345	-9.81	20240102	2035	3.93	20240201	2655	-20.34	20230308	1877	12.68	20231023	3.19	N	033130	500	185 억	698744	N	N	N	N
37	20240223	130358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2110	-20	5	-0.94	150965370	71411	164.29	2135	2135	2105	2765	1495	2130	2114.03	3.86	-7644	-7644	2150	2140	2130	2120	2110	2135	2115	186	635	500	1530	5	1	37115267	783	28.13	0.96	12	0.19	75.00	2204.00	2655	20230308	-20.53	1877	20231023	12.41	2345	-10.02	20240102	2035	3.69	20240201	2655	-20.53	20230308	1877	12.41	20231023	3.19	N	033130	500	185 억	702353	N	N	N	N
38	20240223	120359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2110	-20	5	-0.94	123274960	58273	134.07	2135	2135	2110	2765	1495	2130	2115.46	3.87	-6551	-6551	2150	2140	2130	2120	2110	2135	2115	186	635	500	1530	5	1	37115267	783	28.13	0.96	12	0.16	75.00	2204.00	2655	20230308	-20.53	1877	20231023	12.41	2345	-10.02	20240102	2035	3.69	20240201	2655	-20.53	20230308	1877	12.41	20231023	3.19	N	033130	500	185 억	703446	N	N	N	N
39	20240223	110357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2120	-10	5	-0.47	115516900	54598	125.61	2135	2135	2110	2765	1495	2130	2115.76	3.87	-6551	-6551	2150	2140	2130	2120	2110	2135	2115	186	635	500	1530	5	1	37115267	787	28.27	0.96	12	0.15	75.00	2204.00	2655	20230308	-20.15	1877	20231023	12.95	2345	-9.59	20240102	2035	4.18	20240201	2655	-20.15	20230308	1877	12.95	20231023	3.19	N	033130	500	185 억	703446	N	N	N	N
40	20240223	100357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2115	-15	5	-0.70	96150950	45432	104.52	2135	2135	2110	2765	1495	2130	2116.36	3.86	-8393	-8393	2150	2140	2130	2120	2110	2135	2115	186	635	500	1530	5	1	37115267	785	28.20	0.96	12	0.12	75.00	2204.00	2655	20230308	-20.34	1877	20231023	12.68	2345	-9.81	20240102	2035	3.93	20240201	2655	-20.34	20230308	1877	12.68	20231023	3.19	N	033130	500	185 억	701604	N	N	N	N
41	20240223	090357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2125	-5	5	-0.23	1255240	589	1.36	2135	2135	2125	2765	1495	2130	2131.22	3.90	-214	-214	2150	2140	2130	2120	2110	2135	2115	186	635	500	1530	5	1	37115267	789	28.33	0.96	12	0.00	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.19	N	033130	500	185 억	709783	N	N	N	N
42	20240222	160351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2130	5	2	0.24	92183660	43366	94.01	2140	2140	2120	2760	1490	2125	2125.70	3.90	-7710	-7715	2148	2136	2123	2111	2098	2130	2105	186	635	500	1530	5	1	37115267	791	28.40	0.97	12	0.12	75.00	2204.00	2655	20230308	-19.77	1877	20231023	13.48	2345	-9.17	20240102	2035	4.67	20240201	2655	-19.77	20230308	1877	13.48	20231023	3.14	N	033130	500	185 억	709997	N	N	N	N
43	20240222	150359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2120	-5	5	-0.24	79087170	37193	80.63	2140	2140	2120	2760	1490	2125	2126.44	3.90	-8311	-8316	2148	2136	2123	2111	2098	2130	2105	186	635	500	1530	5	1	37115267	787	28.27	0.96	12	0.10	75.00	2204.00	2655	20230308	-20.15	1877	20231023	12.95	2345	-9.59	20240102	2035	4.18	20240201	2655	-20.15	20230308	1877	12.95	20231023	3.14	N	033130	500	185 억	709396	N	N	N	N
44	20240222	140357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2120	-5	5	-0.24	58620800	27552	59.73	2140	2140	2120	2760	1490	2125	2127.74	3.91	-6492	-6497	2148	2136	2123	2111	2098	2130	2105	186	635	500	1530	5	1	37115267	787	28.27	0.96	12	0.07	75.00	2204.00	2655	20230308	-20.15	1877	20231023	12.95	2345	-9.59	20240102	2035	4.18	20240201	2655	-20.15	20230308	1877	12.95	20231023	3.14	N	033130	500	185 억	711215	N	N	N	N
45	20240222	130350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2135	10	2	0.47	50708085	23821	51.64	2140	2140	2120	2760	1490	2125	2128.87	3.91	-6143	-6148	2148	2136	2123	2111	2098	2130	2105	186	635	500	1530	5	1	37115267	792	28.47	0.97	12	0.06	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.14	N	033130	500	185 억	711564	N	N	N	N
46	20240222	120357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2135	10	2	0.47	49405340	23208	50.31	2140	2140	2120	2760	1490	2125	2128.97	3.91	-6142	-6147	2148	2136	2123	2111	2098	2130	2105	186	635	500	1530	5	1	37115267	792	28.47	0.97	12	0.06	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.14	N	033130	500	185 억	711565	N	N	N	N
47	20240222	110354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2125	0	3	0.00	28474055	13397	29.04	2140	2140	2120	2760	1490	2125	2125.44	3.92	-4547	-4552	2148	2136	2123	2111	2098	2130	2105	186	635	500	1530	5	1	37115267	789	28.33	0.96	12	0.04	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.14	N	033130	500	185 억	713160	N	N	N	N
48	20240222	100350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2130	5	2	0.24	22237545	10465	22.69	2140	2140	2120	2760	1490	2125	2124.94	3.93	-3502	-3507	2148	2136	2123	2111	2098	2130	2105	186	635	500	1530	5	1	37115267	791	28.40	0.97	12	0.03	75.00	2204.00	2655	20230308	-19.77	1877	20231023	13.48	2345	-9.17	20240102	2035	4.67	20240201	2655	-19.77	20230308	1877	13.48	20231023	3.14	N	033130	500	185 억	714205	N	N	N	N
49	20240222	090357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2125	0	3	0.00	6143260	2882	6.25	2140	2140	2125	2760	1490	2125	2134.90	3.94	-839	-744	2148	2136	2123	2111	2098	2130	2105	186	635	500	1530	5	1	37115267	789	28.33	0.96	12	0.01	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.14	N	033130	500	185 억	716868	N	N	N	N
50	20240221	160354	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2125	-5	5	-0.23	97698715	46025	56.81	2130	2135	2110	2765	1495	2130	2122.68	3.95	-8383	-8383	2156	2142	2136	2122	2116	2140	2120	186	635	500	1530	5	1	37115267	789	28.33	0.96	12	0.12	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.16	N	033130	500	185 억	717707	N	N	N	N
51	20240221	150350	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2120	-10	5	-0.47	90219490	42494	52.45	2130	2135	2110	2765	1495	2130	2123.11	3.95	-8381	-8381	2156	2142	2136	2122	2116	2140	2120	186	635	500	1530	5	1	37115267	787	28.27	0.96	12	0.11	75.00	2204.00	2655	20230308	-20.15	1877	20231023	12.95	2345	-9.59	20240102	2035	4.18	20240201	2655	-20.15	20230308	1877	12.95	20231023	3.16	N	033130	500	185 억	717709	N	N	N	N
52	20240221	140352	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2130	0	3	0.00	78166505	36796	45.42	2130	2135	2110	2765	1495	2130	2124.32	3.95	-7450	-7450	2156	2142	2136	2122	2116	2140	2120	186	635	500	1530	5	1	37115267	791	28.40	0.97	12	0.10	75.00	2204.00	2655	20230308	-19.77	1877	20231023	13.48	2345	-9.17	20240102	2035	4.67	20240201	2655	-19.77	20230308	1877	13.48	20231023	3.16	N	033130	500	185 억	718640	N	N	N	N
53	20240221	130352	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2120	-10	5	-0.47	64431710	30343	37.45	2130	2135	2110	2765	1495	2130	2123.45	3.97	-3880	-3880	2156	2142	2136	2122	2116	2140	2120	186	635	500	1530	5	1	37115267	787	28.27	0.96	12	0.08	75.00	2204.00	2655	20230308	-20.15	1877	20231023	12.95	2345	-9.59	20240102	2035	4.18	20240201	2655	-20.15	20230308	1877	12.95	20231023	3.16	N	033130	500	185 억	722210	N	N	N	N
54	20240221	120353	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2135	5	2	0.23	58026090	27318	33.72	2130	2135	2110	2765	1495	2130	2124.10	3.98	-2661	-2661	2156	2142	2136	2122	2116	2140	2120	186	635	500	1530	5	1	37115267	792	28.47	0.97	12	0.07	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.16	N	033130	500	185 억	723429	N	N	N	N
55	20240221	110354	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2135	5	2	0.23	56054695	26391	32.57	2130	2135	2110	2765	1495	2130	2124.01	3.98	-1903	-1903	2156	2142	2136	2122	2116	2140	2120	186	635	500	1530	5	1	37115267	792	28.47	0.97	12	0.07	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.16	N	033130	500	185 억	724187	N	N	N	N
56	20240221	100352	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2130	0	3	0.00	16776760	7897	9.75	2130	2130	2110	2765	1495	2130	2124.45	3.97	-3864	-3864	2156	2142	2136	2122	2116	2140	2120	186	635	500	1530	5	1	37115267	791	28.40	0.97	12	0.02	75.00	2204.00	2655	20230308	-19.77	1877	20231023	13.48	2345	-9.17	20240102	2035	4.67	20240201	2655	-19.77	20230308	1877	13.48	20231023	3.16	N	033130	500	185 억	722226	N	N	N	N
57	20240221	090349	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2130	0	3	0.00	5700990	2689	3.32	2130	2130	2110	2765	1495	2130	2120.12	3.99	-1076	-1076	2156	2142	2136	2122	2116	2140	2120	186	635	500	1530	5	1	37115267	791	28.40	0.97	12	0.01	75.00	2204.00	2655	20230308	-19.77	1877	20231023	13.48	2345	-9.17	20240102	2035	4.67	20240201	2655	-19.77	20230308	1877	13.48	20231023	3.16	N	033130	500	185 억	725014	N	N	N	N
58	20240220	160346	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2130	-20	5	-0.93	171890865	80521	51.99	2150	2150	2130	2795	1505	2150	2134.73	3.99	-12500	-12495	2180	2165	2145	2130	2110	2172	2137	186	645	500	1540	5	1	37115267	791	28.40	0.97	12	0.22	75.00	2204.00	2655	20230308	-19.77	1877	20231023	13.48	2345	-9.17	20240102	2035	4.67	20240201	2655	-19.77	20230308	1877	13.48	20231023	3.17	N	033130	500	185 억	726090	N	N	N	N
59	20240220	150349	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2135	-15	5	-0.70	155349015	72758	46.98	2150	2150	2130	2795	1505	2150	2135.15	4.00	-12003	-11999	2180	2165	2145	2130	2110	2172	2137	186	645	500	1540	5	1	37115267	792	28.47	0.97	12	0.20	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.17	N	033130	500	185 억	726587	N	N	N	N
60	20240220	140349	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2150	0	3	0.00	151870550	71128	45.93	2150	2150	2130	2795	1505	2150	2135.17	4.00	-11096	-11091	2180	2165	2145	2130	2110	2172	2137	186	645	500	1540	5	1	37115267	798	28.67	0.98	12	0.19	75.00	2204.00	2655	20230308	-19.02	1877	20231023	14.54	2345	-8.32	20240102	2035	5.65	20240201	2655	-19.02	20230308	1877	14.54	20231023	3.17	N	033130	500	185 억	727494	N	N	N	N
61	20240220	130350	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2135	-15	5	-0.70	130508125	61141	39.48	2150	2150	2130	2795	1505	2150	2134.54	4.01	-10067	-10062	2180	2165	2145	2130	2110	2172	2137	186	645	500	1540	5	1	37115267	792	28.47	0.97	12	0.16	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.17	N	033130	500	185 억	728523	N	N	N	N
62	20240220	120347	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2135	-15	5	-0.70	115557120	54132	34.95	2150	2150	2130	2795	1505	2150	2134.73	4.02	-7349	-7344	2180	2165	2145	2130	2110	2172	2137	186	645	500	1540	5	1	37115267	792	28.47	0.97	12	0.15	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.17	N	033130	500	185 억	731241	N	N	N	N
63	20240220	110348	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2135	-15	5	-0.70	100190430	46927	30.30	2150	2150	2130	2795	1505	2150	2135.03	4.03	-5157	-5152	2180	2165	2145	2130	2110	2172	2137	186	645	500	1540	5	1	37115267	792	28.47	0.97	12	0.13	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.17	N	033130	500	185 억	733433	N	N	N	N
64	20240220	100338	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2130	-20	5	-0.93	80159250	37572	24.26	2150	2150	2130	2795	1505	2150	2133.48	4.06	-222	-217	2180	2165	2145	2130	2110	2172	2137	186	645	500	1540	5	1	37115267	791	28.40	0.97	12	0.10	75.00	2204.00	2655	20230308	-19.77	1877	20231023	13.48	2345	-9.17	20240102	2035	4.67	20240201	2655	-19.77	20230308	1877	13.48	20231023	3.17	N	033130	500	185 억	738368	N	N	N	N
65	20240220	090350	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2145	-5	5	-0.23	4709520	2201	1.42	2150	2150	2135	2795	1505	2150	2139.72	4.07	845	763	2180	2165	2145	2130	2110	2172	2137	186	645	500	1540	5	1	37115267	796	28.60	0.97	12	0.01	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2035	5.41	20240201	2655	-19.21	20230308	1877	14.28	20231023	3.17	N	033130	500	185 억	739435	N	N	N	N
66	20240219	160349	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2150	25	2	1.18	331710310	154863	216.31	2140	2160	2125	2760	1490	2125	2141.91	4.06	39203	37943	2165	2145	2135	2115	2105	2140	2110	186	635	500	1530	5	1	37115267	798	28.67	0.98	12	0.42	75.00	2204.00	2655	20230308	-19.02	1877	20231023	14.54	2345	-8.32	20240102	2035	5.65	20240201	2655	-19.02	20230308	1877	14.54	20231023	3.18	N	033130	500	185 억	739154	N	N	N	N
67	20240219	150351	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2145	20	2	0.94	315092090	147127	205.50	2140	2160	2125	2760	1490	2125	2141.63	4.05	36609	35913	2165	2145	2135	2115	2105	2140	2110	186	635	500	1530	5	1	37115267	796	28.60	0.97	12	0.40	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2035	5.41	20240201	2655	-19.21	20230308	1877	14.28	20231023	3.18	N	033130	500	185 억	736560	N	N	N	N
68	20240219	140351	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2145	20	2	0.94	300542245	140350	196.04	2140	2160	2125	2760	1490	2125	2141.38	4.05	36521	35825	2165	2145	2135	2115	2105	2140	2110	186	635	500	1530	5	1	37115267	796	28.60	0.97	12	0.38	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2035	5.41	20240201	2655	-19.21	20230308	1877	14.28	20231023	3.18	N	033130	500	185 억	736472	N	N	N	N
69	20240219	130350	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2145	20	2	0.94	228747995	106805	149.18	2140	2160	2125	2760	1490	2125	2141.73	4.05	36038	34817	2165	2145	2135	2115	2105	2140	2110	186	635	500	1530	5	1	37115267	796	28.60	0.97	12	0.29	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2035	5.41	20240201	2655	-19.21	20230308	1877	14.28	20231023	3.18	N	033130	500	185 억	735989	N	N	N	N
70	20240219	120349	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2140	15	2	0.71	163730735	76449	106.78	2140	2150	2125	2760	1490	2125	2141.70	4.00	28278	28272	2165	2145	2135	2115	2105	2140	2110	186	635	500	1530	5	1	37115267	794	28.53	0.97	12	0.21	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2035	5.16	20240201	2655	-19.40	20230308	1877	14.01	20231023	3.18	N	033130	500	185 억	728229	N	N	N	N
71	20240219	110349	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2150	25	2	1.18	144409925	67437	94.19	2140	2150	2125	2760	1490	2125	2141.40	4.00	28234	28004	2165	2145	2135	2115	2105	2140	2110	186	635	500	1530	5	1	37115267	798	28.67	0.98	12	0.18	75.00	2204.00	2655	20230308	-19.02	1877	20231023	14.54	2345	-8.32	20240102	2035	5.65	20240201	2655	-19.02	20230308	1877	14.54	20231023	3.18	N	033130	500	185 억	728185	N	N	N	N
72	20240219	100347	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2145	20	2	0.94	110015165	51394	71.79	2140	2150	2125	2760	1490	2125	2140.62	4.00	27424	27429	2165	2145	2135	2115	2105	2140	2110	186	635	500	1530	5	1	37115267	796	28.60	0.97	12	0.14	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2035	5.41	20240201	2655	-19.21	20230308	1877	14.28	20231023	3.18	N	033130	500	185 억	727375	N	N	N	N
73	20240219	090348	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2145	20	2	0.94	57527720	26830	37.48	2140	2150	2125	2760	1490	2125	2144.16	3.98	24049	24054	2165	2145	2135	2115	2105	2140	2110	186	635	500	1530	5	1	37115267	796	28.60	0.97	12	0.07	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2035	5.41	20240201	2655	-19.21	20230308	1877	14.28	20231023	3.18	N	033130	500	185 억	724000	N	N	N	N
74	20240216	160345	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2125	0	3	0.00	150281475	70438	85.62	2130	2155	2125	2760	1490	2125	2133.53	3.85	-1998	-2015	2171	2147	2136	2112	2101	2142	2107	186	635	500	1530	5	1	37115267	789	28.33	0.96	12	0.19	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.17	N	033130	500	185 억	699951	N	N	N	N
75	20240216	150347	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2135	10	2	0.47	114955460	53845	65.45	2130	2155	2125	2760	1490	2125	2134.93	3.83	-5657	-5674	2171	2147	2136	2112	2101	2142	2107	186	635	500	1530	5	1	37115267	792	28.47	0.97	12	0.15	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.17	N	033130	500	185 억	696292	N	N	N	N
76	20240216	140350	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2145	20	2	0.94	107958800	50578	61.48	2130	2155	2125	2760	1490	2125	2134.50	3.83	-6133	-6150	2171	2147	2136	2112	2101	2142	2107	186	635	500	1530	5	1	37115267	796	28.60	0.97	12	0.14	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2035	5.41	20240201	2655	-19.21	20230308	1877	14.28	20231023	3.17	N	033130	500	185 억	695816	N	N	N	N
77	20240216	130346	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2125	0	3	0.00	91396625	42809	52.03	2130	2155	2125	2760	1490	2125	2134.99	3.82	-7430	-7447	2171	2147	2136	2112	2101	2142	2107	186	635	500	1530	5	1	37115267	789	28.33	0.96	12	0.12	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.17	N	033130	500	185 억	694519	N	N	N	N
78	20240216	120348	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2140	15	2	0.71	76533075	35844	43.57	2130	2155	2125	2760	1490	2125	2135.17	3.82	-7430	-7431	2171	2147	2136	2112	2101	2142	2107	186	635	500	1530	5	1	37115267	794	28.53	0.97	12	0.10	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2035	5.16	20240201	2655	-19.40	20230308	1877	14.01	20231023	3.17	N	033130	500	185 억	694519	N	N	N	N
79	20240216	110349	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2140	15	2	0.71	47953670	22403	27.23	2130	2155	2130	2760	1490	2125	2140.50	3.81	-8232	-8233	2171	2147	2136	2112	2101	2142	2107	186	635	500	1530	5	1	37115267	794	28.53	0.97	12	0.06	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2035	5.16	20240201	2655	-19.40	20230308	1877	14.01	20231023	3.17	N	033130	500	185 억	693717	N	N	N	N
80	20240216	100346	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2135	10	2	0.47	34383320	16041	19.50	2130	2155	2130	2760	1490	2125	2143.47	3.82	-7829	-7830	2171	2147	2136	2112	2101	2142	2107	186	635	500	1530	5	1	37115267	792	28.47	0.97	12	0.04	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.17	N	033130	500	185 억	694120	N	N	N	N
81	20240216	090342	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2140	15	2	0.71	1167410	547	0.66	2130	2140	2130	2760	1490	2125	2134.24	3.86	-201	-201	2171	2147	2136	2112	2101	2142	2107	186	635	500	1530	5	1	37115267	794	28.53	0.97	12	0.00	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2035	5.16	20240201	2655	-19.40	20230308	1877	14.01	20231023	3.17	N	033130	500	185 억	701748	N	N	N	N
82	20240215	160344	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2125	-10	5	-0.47	175768700	82189	87.14	2135	2160	2125	2775	1495	2135	2138.62	3.86	-2642	-2642	2171	2152	2126	2107	2081	2162	2117	186	640	500	1530	5	1	37115267	789	28.33	0.96	12	0.22	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.17	N	033130	500	185 억	701949	N	N	N	N
83	20240215	150347	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2140	5	2	0.23	152723480	71354	75.65	2135	2160	2125	2775	1495	2135	2140.36	3.86	-2974	-2975	2171	2152	2126	2107	2081	2162	2117	186	640	500	1530	5	1	37115267	794	28.53	0.97	12	0.19	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2035	5.16	20240201	2655	-19.40	20230308	1877	14.01	20231023	3.17	N	033130	500	185 억	701617	N	N	N	N
84	20240215	140344	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2140	5	2	0.23	148522455	69388	73.57	2135	2160	2125	2775	1495	2135	2140.46	3.86	-2974	-2974	2171	2152	2126	2107	2081	2162	2117	186	640	500	1530	5	1	37115267	794	28.53	0.97	12	0.19	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2035	5.16	20240201	2655	-19.40	20230308	1877	14.01	20231023	3.17	N	033130	500	185 억	701617	N	N	N	N
85	20240215	130343	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2140	5	2	0.23	147762325	69032	73.19	2135	2160	2125	2775	1495	2135	2140.49	3.86	-2974	-2974	2171	2152	2126	2107	2081	2162	2117	186	640	500	1530	5	1	37115267	794	28.53	0.97	12	0.19	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2035	5.16	20240201	2655	-19.40	20230308	1877	14.01	20231023	3.17	N	033130	500	185 억	701617	N	N	N	N
86	20240215	120345	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2145	10	2	0.47	139419365	65123	69.05	2135	2160	2125	2775	1495	2135	2140.86	3.86	-2061	-2061	2171	2152	2126	2107	2081	2162	2117	186	640	500	1530	5	1	37115267	796	28.60	0.97	12	0.18	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2035	5.41	20240201	2655	-19.21	20230308	1877	14.28	20231023	3.17	N	033130	500	185 억	702530	N	N	N	N
87	20240215	110343	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2145	10	2	0.47	105831105	49419	52.40	2135	2160	2125	2775	1495	2135	2141.51	3.86	-2061	-2061	2171	2152	2126	2107	2081	2162	2117	186	640	500	1530	5	1	37115267	796	28.60	0.97	12	0.13	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2035	5.41	20240201	2655	-19.21	20230308	1877	14.28	20231023	3.17	N	033130	500	185 억	702530	N	N	N	N
88	20240215	100343	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2145	10	2	0.47	66758595	31084	32.96	2135	2160	2130	2775	1495	2135	2147.68	3.86	-2380	-2380	2171	2152	2126	2107	2081	2162	2117	186	640	500	1530	5	1	37115267	796	28.60	0.97	12	0.08	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2035	5.41	20240201	2655	-19.21	20230308	1877	14.28	20231023	3.17	N	033130	500	185 억	702211	N	N	N	N
89	20240215	090341	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2140	5	2	0.23	1968725	922	0.98	2135	2140	2135	2775	1495	2135	2135.28	3.87	51	51	2171	2152	2126	2107	2081	2162	2117	186	640	500	1530	5	1	37115267	794	28.53	0.97	12	0.00	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2035	5.16	20240201	2655	-19.40	20230308	1877	14.01	20231023	3.17	N	033130	500	185 억	704642	N	N	N	N
90	20240214	160340	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2135	10	2	0.47	200910380	94313	72.95	2110	2145	2100	2760	1490	2125	2130.25	3.87	23396	23730	2168	2146	2118	2096	2068	2157	2107	186	635	500	1530	5	1	37115267	792	28.47	0.97	12	0.25	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.18	N	033130	500	185 억	704165	N	N	N	N
91	20240214	150341	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2140	15	2	0.71	179012770	84064	65.02	2110	2145	2100	2760	1490	2125	2129.48	3.86	22035	22035	2168	2146	2118	2096	2068	2157	2107	186	635	500	1530	5	1	37115267	794	28.53	0.97	12	0.23	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2035	5.16	20240201	2655	-19.40	20230308	1877	14.01	20231023	3.18	N	033130	500	185 억	702804	N	N	N	N
92	20240214	140339	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2140	15	2	0.71	130962620	61593	47.64	2110	2140	2100	2760	1490	2125	2126.26	3.84	17153	17153	2168	2146	2118	2096	2068	2157	2107	186	635	500	1530	5	1	37115267	794	28.53	0.97	12	0.17	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2035	5.16	20240201	2655	-19.40	20230308	1877	14.01	20231023	3.18	N	033130	500	185 억	697922	N	N	N	N
93	20240214	130342	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2130	5	2	0.24	122884320	57800	44.71	2110	2140	2100	2760	1490	2125	2126.03	3.83	15804	15804	2168	2146	2118	2096	2068	2157	2107	186	635	500	1530	5	1	37115267	791	28.40	0.97	12	0.16	75.00	2204.00	2655	20230308	-19.77	1877	20231023	13.48	2345	-9.17	20240102	2035	4.67	20240201	2655	-19.77	20230308	1877	13.48	20231023	3.18	N	033130	500	185 억	696573	N	N	N	N
94	20240214	120339	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2125	0	3	0.00	83150560	39155	30.29	2110	2140	2100	2760	1490	2125	2123.62	3.81	13028	13028	2168	2146	2118	2096	2068	2157	2107	186	635	500	1530	5	1	37115267	789	28.33	0.96	12	0.11	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.18	N	033130	500	185 억	693797	N	N	N	N
95	20240214	110342	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2125	0	3	0.00	79193910	37292	28.85	2110	2140	2100	2760	1490	2125	2123.61	3.81	11942	11942	2168	2146	2118	2096	2068	2157	2107	186	635	500	1530	5	1	37115267	789	28.33	0.96	12	0.10	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.18	N	033130	500	185 억	692711	N	N	N	N
96	20240214	090336	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2115	-10	5	-0.47	12354960	5860	4.53	2110	2115	2100	2760	1490	2125	2108.21	3.76	3590	3128	2168	2146	2118	2096	2068	2157	2107	186	635	500	1530	5	1	37115267	785	28.20	0.96	12	0.02	75.00	2204.00	2655	20230308	-20.34	1877	20231023	12.68	2345	-9.81	20240102	2035	3.93	20240201	2655	-20.34	20230308	1877	12.68	20231023	3.18	N	033130	500	185 억	684359	N	N	N	N
97	20240213	160336	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2125	35	2	1.67	272485735	128778	215.91	2090	2140	2090	2715	1465	2090	2115.93	3.74	31517	31597	2113	2101	2093	2081	2073	2097	2077	186	625	500	1500	5	1	37115267	789	28.33	0.96	12	0.35	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.22	N	033130	500	185 억	680769	N	N	N	N
98	20240213	150334	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2125	35	2	1.67	256817635	121400	203.54	2090	2140	2090	2715	1465	2090	2115.47	3.73	29842	29830	2113	2101	2093	2081	2073	2097	2077	186	625	500	1500	5	1	37115267	789	28.33	0.96	12	0.33	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.22	N	033130	500	185 억	679094	N	N	N	N
99	20240213	140342	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2125	35	2	1.67	243841060	115281	193.28	2090	2140	2090	2715	1465	2090	2115.19	3.73	28819	28807	2113	2101	2093	2081	2073	2097	2077	186	625	500	1500	5	1	37115267	789	28.33	0.96	12	0.31	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.22	N	033130	500	185 억	678071	N	N	N	N
100	20240213	130338	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2120	30	2	1.44	232049385	109717	183.95	2090	2140	2090	2715	1465	2090	2114.98	3.71	25143	25131	2113	2101	2093	2081	2073	2097	2077	186	625	500	1500	5	1	37115267	787	28.27	0.96	12	0.30	75.00	2204.00	2655	20230308	-20.15	1877	20231023	12.95	2345	-9.59	20240102	2035	4.18	20240201	2655	-20.15	20230308	1877	12.95	20231023	3.22	N	033130	500	185 억	674395	N	N	N	N
101	20240213	120341	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2125	35	2	1.67	221983385	104973	176.00	2090	2140	2090	2715	1465	2090	2114.67	3.70	24538	24526	2113	2101	2093	2081	2073	2097	2077	186	625	500	1500	5	1	37115267	789	28.33	0.96	12	0.28	75.00	2204.00	2655	20230308	-19.96	1877	20231023	13.21	2345	-9.38	20240102	2035	4.42	20240201	2655	-19.96	20230308	1877	13.21	20231023	3.22	N	033130	500	185 억	673790	N	N	N	N
102	20240213	110340	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2135	45	2	2.15	213112975	100795	168.99	2090	2140	2090	2715	1465	2090	2114.32	3.70	24324	24312	2113	2101	2093	2081	2073	2097	2077	186	625	500	1500	5	1	37115267	792	28.47	0.97	12	0.27	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2035	4.91	20240201	2655	-19.59	20230308	1877	13.75	20231023	3.22	N	033130	500	185 억	673576	N	N	N	N
103	20240213	100311	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2115	25	2	1.20	72291240	34290	57.49	2090	2120	2090	2715	1465	2090	2108.23	3.65	14048	14036	2113	2101	2093	2081	2073	2097	2077	186	625	500	1500	5	1	37115267	785	28.20	0.96	12	0.09	75.00	2204.00	2655	20230308	-20.34	1877	20231023	12.68	2345	-9.81	20240102	2035	3.93	20240201	2655	-20.34	20230308	1877	12.68	20231023	3.22	N	033130	500	185 억	663300	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History