KissMeData/033790/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1380	6	2	0.44	52432924	37994	18.38	1375	1420	1361	1786	962	1374	1380.03	53.58	3397	1519	1446	1377	1304	1235	1483	1341	86	412	500	820	1	1	17117100	236	13.66	0.99	12	0.22	101.00	1393.00	2895	20230407	-52.33	951	20231031	45.11	1532	-9.92	20240103	1125	22.67	20240220	2895	-52.33	20230407	829	66.47	20230302	0.28	N	033790	500	85 억	9172102	N	N	N	N
3	20240229	150412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1379	5	2	0.36	51566588	37363	18.08	1375	1420	1361	1786	962	1374	1380.15	53.58	3220	1519	1446	1377	1304	1235	1483	1341	86	412	500	820	1	1	17117100	236	13.65	0.99	12	0.22	101.00	1393.00	2895	20230407	-52.37	951	20231031	45.01	1532	-9.99	20240103	1125	22.58	20240220	2895	-52.37	20230407	829	66.34	20230302	0.28	N	033790	500	85 억	9172102	N	N	N	N
4	20240229	140413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1392	18	2	1.31	29152353	21034	10.18	1375	1420	1374	1786	962	1374	1385.96	53.58	1546	1519	1446	1377	1304	1235	1483	1341	86	412	500	820	1	1	17117100	238	13.78	1.00	12	0.12	101.00	1393.00	2895	20230407	-51.92	951	20231031	46.37	1532	-9.14	20240103	1125	23.73	20240220	2895	-51.92	20230407	829	67.91	20230302	0.28	N	033790	500	85 억	9172102	N	N	N	N
5	20240229	130414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1400	26	2	1.89	20141862	14551	7.04	1375	1420	1374	1786	962	1374	1384.23	53.58	1019	1519	1446	1377	1304	1235	1483	1341	86	412	500	820	1	1	17117100	240	13.86	1.01	12	0.09	101.00	1393.00	2895	20230407	-51.64	951	20231031	47.21	1532	-8.62	20240103	1125	24.44	20240220	2895	-51.64	20230407	829	68.88	20230302	0.28	N	033790	500	85 억	9172102	N	N	N	N
6	20240229	120414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1374	0	3	0.00	15929955	11528	5.58	1375	1420	1374	1786	962	1374	1381.85	53.58	1112	1519	1446	1377	1304	1235	1483	1341	86	412	500	820	1	1	17117100	235	13.60	0.99	12	0.07	101.00	1393.00	2895	20230407	-52.54	951	20231031	44.48	1532	-10.31	20240103	1125	22.13	20240220	2895	-52.54	20230407	829	65.74	20230302	0.28	N	033790	500	85 억	9172102	N	N	N	N
7	20240229	110414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1384	10	2	0.73	11328429	8187	3.96	1375	1420	1375	1786	962	1374	1383.71	53.58	-85	1519	1446	1377	1304	1235	1483	1341	86	412	500	820	1	1	17117100	237	13.70	0.99	12	0.05	101.00	1393.00	2895	20230407	-52.19	951	20231031	45.53	1532	-9.66	20240103	1125	23.02	20240220	2895	-52.19	20230407	829	66.95	20230302	0.28	N	033790	500	85 억	9172102	N	N	N	N
8	20240229	100412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1393	19	2	1.38	6294874	4555	2.20	1375	1420	1375	1786	962	1374	1381.97	53.58	-521	1519	1446	1377	1304	1235	1483	1341	86	412	500	820	1	1	17117100	238	13.79	1.00	12	0.03	101.00	1393.00	2895	20230407	-51.88	951	20231031	46.48	1532	-9.07	20240103	1125	23.82	20240220	2895	-51.88	20230407	829	68.03	20230302	0.28	N	033790	500	85 억	9172102	N	N	N	N
9	20240229	090412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1384	10	2	0.73	4773834	3464	1.68	1375	1420	1375	1786	962	1374	1378.13	53.58	-331	1519	1446	1377	1304	1235	1483	1341	86	412	500	820	1	1	17117100	237	13.70	0.99	12	0.02	101.00	1393.00	2895	20230407	-52.19	951	20231031	45.53	1532	-9.66	20240103	1125	23.02	20240220	2895	-52.19	20230407	829	66.95	20230302	0.28	N	033790	500	85 억	9172102	N	N	N	N
10	20240228	160350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1374	63	2	4.81	285183096	206682	437.18	1308	1450	1308	1704	918	1311	1379.82	53.53	9541	1349	1330	1309	1290	1269	1319	1279	86	393	500	780	1	1	17117100	235	13.60	0.99	12	1.21	101.00	1393.00	2895	20230407	-52.54	951	20231031	44.48	1532	-10.31	20240103	1125	22.13	20240220	2895	-52.54	20230407	829	65.74	20230228	0.28	N	033790	500	85 억	9162561	N	N	N	N
11	20240228	150351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1379	68	2	5.19	276804519	200626	424.37	1308	1450	1308	1704	918	1311	1379.70	53.53	9729	1349	1330	1309	1290	1269	1319	1279	86	393	500	780	1	1	17117100	236	13.65	0.99	12	1.17	101.00	1393.00	2895	20230407	-52.37	951	20231031	45.01	1532	-9.99	20240103	1125	22.58	20240220	2895	-52.37	20230407	829	66.34	20230228	0.28	N	033790	500	85 억	9162561	N	N	N	N
12	20240228	140413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1384	73	2	5.57	267311024	193774	409.88	1308	1450	1308	1704	918	1311	1379.50	53.53	9410	1349	1330	1309	1290	1269	1319	1279	86	393	500	780	1	1	17117100	237	13.70	0.99	12	1.13	101.00	1393.00	2895	20230407	-52.19	951	20231031	45.53	1532	-9.66	20240103	1125	23.02	20240220	2895	-52.19	20230407	829	66.95	20230228	0.28	N	033790	500	85 억	9162561	N	N	N	N
13	20240228	130413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1357	46	2	3.51	239602729	173588	367.18	1308	1450	1308	1704	918	1311	1380.30	53.53	10218	1349	1330	1309	1290	1269	1319	1279	86	393	500	780	1	1	17117100	232	13.44	0.97	12	1.01	101.00	1393.00	2895	20230407	-53.13	951	20231031	42.69	1532	-11.42	20240103	1125	20.62	20240220	2895	-53.13	20230407	829	63.69	20230228	0.28	N	033790	500	85 억	9162561	N	N	N	N
14	20240228	120415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1353	42	2	3.20	237092279	171736	363.26	1308	1450	1308	1704	918	1311	1380.56	53.53	10417	1349	1330	1309	1290	1269	1319	1279	86	393	500	780	1	1	17117100	232	13.40	0.97	12	1.00	101.00	1393.00	2895	20230407	-53.26	951	20231031	42.27	1532	-11.68	20240103	1125	20.27	20240220	2895	-53.26	20230407	829	63.21	20230228	0.28	N	033790	500	85 억	9162561	N	N	N	N
15	20240228	110356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1375	64	2	4.88	231068266	167295	353.87	1308	1450	1308	1704	918	1311	1381.20	53.53	9162	1349	1330	1309	1290	1269	1319	1279	86	393	500	780	1	1	17117100	235	13.61	0.99	12	0.98	101.00	1393.00	2895	20230407	-52.50	951	20231031	44.58	1532	-10.25	20240103	1125	22.22	20240220	2895	-52.50	20230407	829	65.86	20230228	0.28	N	033790	500	85 억	9162561	N	N	N	N
16	20240228	100411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1354	43	2	3.28	196897001	142318	301.04	1308	1450	1308	1704	918	1311	1383.50	53.53	6223	1349	1330	1309	1290	1269	1319	1279	86	393	500	780	1	1	17117100	232	13.41	0.97	12	0.83	101.00	1393.00	2895	20230407	-53.23	951	20231031	42.38	1532	-11.62	20240103	1125	20.36	20240220	2895	-53.23	20230407	829	63.33	20230228	0.28	N	033790	500	85 억	9162561	N	N	N	N
17	20240228	090413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1311	0	3	0.00	22940566	17501	37.02	1308	1324	1308	1704	918	1311	1310.81	53.53	5269	1349	1330	1309	1290	1269	1319	1279	86	393	500	780	1	1	17117100	224	12.98	0.94	12	0.10	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230228	0.28	N	033790	500	85 억	9162561	N	N	N	N
18	20240227	160413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1311	-6	5	-0.46	61662738	47276	102.06	1314	1328	1288	1712	922	1317	1304.31	53.54	-2768	1350	1333	1320	1303	1290	1327	1297	86	395	500	790	1	1	17117100	224	12.98	0.94	12	0.28	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230227	0.27	N	033790	500	85 억	9164566	N	N	N	N
19	20240227	150413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1298	-19	5	-1.44	60406721	46313	99.98	1314	1328	1288	1712	922	1317	1304.31	53.54	-2774	1350	1333	1320	1303	1290	1327	1297	86	395	500	790	1	1	17117100	222	12.85	0.93	12	0.27	101.00	1393.00	2895	20230407	-55.16	951	20231031	36.49	1532	-15.27	20240103	1125	15.38	20240220	2895	-55.16	20230407	829	56.57	20230227	0.27	N	033790	500	85 억	9164566	N	N	N	N
20	20240227	140412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1312	-5	5	-0.38	49565724	37948	81.92	1314	1328	1288	1712	922	1317	1306.15	53.54	-320	1350	1333	1320	1303	1290	1327	1297	86	395	500	790	1	1	17117100	225	12.99	0.94	12	0.22	101.00	1393.00	2895	20230407	-54.68	951	20231031	37.96	1532	-14.36	20240103	1125	16.62	20240220	2895	-54.68	20230407	829	58.26	20230227	0.27	N	033790	500	85 억	9164566	N	N	N	N
21	20240227	130345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1311	-6	5	-0.46	49508016	37904	81.83	1314	1328	1288	1712	922	1317	1306.14	53.54	-301	1350	1333	1320	1303	1290	1327	1297	86	395	500	790	1	1	17117100	224	12.98	0.94	12	0.22	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230227	0.27	N	033790	500	85 억	9164566	N	N	N	N
22	20240227	120415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1313	-4	5	-0.30	29789562	22724	49.06	1314	1328	1288	1712	922	1317	1310.93	53.54	-1614	1350	1333	1320	1303	1290	1327	1297	86	395	500	790	1	1	17117100	225	13.00	0.94	12	0.13	101.00	1393.00	2895	20230407	-54.65	951	20231031	38.07	1532	-14.30	20240103	1125	16.71	20240220	2895	-54.65	20230407	829	58.38	20230227	0.27	N	033790	500	85 억	9164566	N	N	N	N
23	20240227	110413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1312	-5	5	-0.38	13318865	10126	21.86	1314	1328	1312	1712	922	1317	1315.31	53.54	-54	1350	1333	1320	1303	1290	1327	1297	86	395	500	790	1	1	17117100	225	12.99	0.94	12	0.06	101.00	1393.00	2895	20230407	-54.68	951	20231031	37.96	1532	-14.36	20240103	1125	16.62	20240220	2895	-54.68	20230407	829	58.26	20230227	0.27	N	033790	500	85 억	9164566	N	N	N	N
24	20240227	100410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1326	9	2	0.68	3661437	2781	6.00	1314	1328	1314	1712	922	1317	1316.59	53.54	-184	1350	1333	1320	1303	1290	1327	1297	86	395	500	790	1	1	17117100	227	13.13	0.95	12	0.02	101.00	1393.00	2895	20230407	-54.20	951	20231031	39.43	1532	-13.45	20240103	1125	17.87	20240220	2895	-54.20	20230407	829	59.95	20230227	0.27	N	033790	500	85 억	9164566	N	N	N	N
25	20240227	090412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1314	-3	5	-0.23	1532124	1166	2.52	1314	1314	1314	1712	922	1317	1314.00	53.54	-152	1350	1333	1320	1303	1290	1327	1297	86	395	500	790	1	1	17117100	225	13.01	0.94	12	0.01	101.00	1393.00	2895	20230407	-54.61	951	20231031	38.17	1532	-14.23	20240103	1125	16.80	20240220	2895	-54.61	20230407	829	58.50	20230227	0.27	N	033790	500	85 억	9164566	N	N	N	N
26	20240226	160411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1317	-7	5	-0.53	60913165	46113	62.15	1324	1337	1307	1721	927	1324	1320.95	53.55	-1537	1380	1352	1318	1290	1256	1366	1304	86	397	500	790	1	1	17117100	225	13.04	0.95	12	0.27	101.00	1393.00	2895	20230407	-54.51	951	20231031	38.49	1532	-14.03	20240103	1125	17.07	20240220	2895	-54.51	20230407	829	58.87	20230227	0.27	N	033790	500	85 억	9166103	N	N	N	N
27	20240226	150411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1309	-15	5	-1.13	57250534	43337	58.41	1324	1337	1307	1721	927	1324	1321.05	53.55	-1354	1380	1352	1318	1290	1256	1366	1304	86	397	500	790	1	1	17117100	224	12.96	0.94	12	0.25	101.00	1393.00	2895	20230407	-54.78	951	20231031	37.64	1532	-14.56	20240103	1125	16.36	20240220	2895	-54.78	20230407	829	57.90	20230227	0.27	N	033790	500	85 억	9166103	N	N	N	N
28	20240226	140411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1315	-9	5	-0.68	39001893	29422	39.65	1324	1337	1315	1721	927	1324	1325.60	53.55	-93	1380	1352	1318	1290	1256	1366	1304	86	397	500	790	1	1	17117100	225	13.02	0.94	12	0.17	101.00	1393.00	2895	20230407	-54.58	951	20231031	38.28	1532	-14.16	20240103	1125	16.89	20240220	2895	-54.58	20230407	829	58.62	20230227	0.27	N	033790	500	85 억	9166103	N	N	N	N
29	20240226	130410	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1329	5	2	0.38	38359339	28936	39.00	1324	1337	1315	1721	927	1324	1325.66	53.55	32	1380	1352	1318	1290	1256	1366	1304	86	397	500	790	1	1	17117100	227	13.16	0.95	12	0.17	101.00	1393.00	2895	20230407	-54.09	951	20231031	39.75	1532	-13.25	20240103	1125	18.13	20240220	2895	-54.09	20230407	829	60.31	20230227	0.27	N	033790	500	85 억	9166103	N	N	N	N
30	20240226	120409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1330	6	2	0.45	36865847	27802	37.47	1324	1337	1316	1721	927	1324	1326.01	53.55	-186	1380	1352	1318	1290	1256	1366	1304	86	397	500	790	1	1	17117100	228	13.17	0.95	12	0.16	101.00	1393.00	2895	20230407	-54.06	951	20231031	39.85	1532	-13.19	20240103	1125	18.22	20240220	2895	-54.06	20230407	829	60.43	20230227	0.27	N	033790	500	85 억	9166103	N	N	N	N
31	20240226	110407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1333	9	2	0.68	28162733	21230	28.61	1324	1337	1323	1721	927	1324	1326.55	53.55	-657	1380	1352	1318	1290	1256	1366	1304	86	397	500	790	1	1	17117100	228	13.20	0.96	12	0.12	101.00	1393.00	2895	20230407	-53.96	951	20231031	40.17	1532	-12.99	20240103	1125	18.49	20240220	2895	-53.96	20230407	829	60.80	20230227	0.27	N	033790	500	85 억	9166103	N	N	N	N
32	20240226	100404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1333	9	2	0.68	15790183	11895	16.03	1324	1337	1324	1721	927	1324	1327.46	53.55	-592	1380	1352	1318	1290	1256	1366	1304	86	397	500	790	1	1	17117100	228	13.20	0.96	12	0.07	101.00	1393.00	2895	20230407	-53.96	951	20231031	40.17	1532	-12.99	20240103	1125	18.49	20240220	2895	-53.96	20230407	829	60.80	20230227	0.27	N	033790	500	85 억	9166103	N	N	N	N
33	20240226	090404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1337	13	2	0.98	6327168	4769	6.43	1324	1337	1324	1721	927	1324	1326.73	53.55	-93	1380	1352	1318	1290	1256	1366	1304	86	397	500	790	1	1	17117100	229	13.24	0.96	12	0.03	101.00	1393.00	2895	20230407	-53.82	951	20231031	40.59	1532	-12.73	20240103	1125	18.84	20240220	2895	-53.82	20230407	829	61.28	20230227	0.27	N	033790	500	85 억	9166103	N	N	N	N
34	20240223	160407	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1324	40	2	3.12	96645390	74161	135.95	1284	1346	1284	1669	899	1284	1303.18	53.50	4274	1312	1298	1285	1271	1258	1305	1278	86	385	500	770	1	1	17117100	227	13.11	0.95	12	0.43	101.00	1393.00	2895	20230407	-54.27	951	20231031	39.22	1532	-13.58	20240103	1125	17.69	20240220	2895	-54.27	20230407	829	59.71	20230223	0.27	N	033790	500	85 억	9157814	N	N	N	N
35	20240223	150403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1318	34	2	2.65	88364576	67860	124.40	1284	1346	1284	1669	899	1284	1302.16	53.50	4090	1312	1298	1285	1271	1258	1305	1278	86	385	500	770	1	1	17117100	226	13.05	0.95	12	0.40	101.00	1393.00	2895	20230407	-54.47	951	20231031	38.59	1532	-13.97	20240103	1125	17.16	20240220	2895	-54.47	20230407	829	58.99	20230223	0.27	N	033790	500	85 억	9157814	N	N	N	N
36	20240223	140405	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1301	17	2	1.32	74762042	57461	105.33	1284	1346	1284	1669	899	1284	1301.09	53.50	3084	1312	1298	1285	1271	1258	1305	1278	86	385	500	770	1	1	17117100	223	12.88	0.93	12	0.34	101.00	1393.00	2895	20230407	-55.06	951	20231031	36.80	1532	-15.08	20240103	1125	15.64	20240220	2895	-55.06	20230407	829	56.94	20230223	0.27	N	033790	500	85 억	9157814	N	N	N	N
37	20240223	130403	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1300	16	2	1.25	74216842	57041	104.56	1284	1346	1284	1669	899	1284	1301.11	53.50	3044	1312	1298	1285	1271	1258	1305	1278	86	385	500	770	1	1	17117100	223	12.87	0.93	12	0.33	101.00	1393.00	2895	20230407	-55.09	951	20231031	36.70	1532	-15.14	20240103	1125	15.56	20240220	2895	-55.09	20230407	829	56.82	20230223	0.27	N	033790	500	85 억	9157814	N	N	N	N
38	20240223	120404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1305	21	2	1.64	73635360	56593	103.74	1284	1346	1284	1669	899	1284	1301.14	53.50	2751	1312	1298	1285	1271	1258	1305	1278	86	385	500	770	1	1	17117100	223	12.92	0.94	12	0.33	101.00	1393.00	2895	20230407	-54.92	951	20231031	37.22	1532	-14.82	20240103	1125	16.00	20240220	2895	-54.92	20230407	829	57.42	20230223	0.27	N	033790	500	85 억	9157814	N	N	N	N
39	20240223	110402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1310	26	2	2.02	54549168	41886	76.78	1284	1346	1284	1669	899	1284	1302.32	53.50	4765	1312	1298	1285	1271	1258	1305	1278	86	385	500	770	1	1	17117100	224	12.97	0.94	12	0.24	101.00	1393.00	2895	20230407	-54.75	951	20231031	37.75	1532	-14.49	20240103	1125	16.44	20240220	2895	-54.75	20230407	829	58.02	20230223	0.27	N	033790	500	85 억	9157814	N	N	N	N
40	20240223	100402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1311	27	2	2.10	50997487	39168	71.80	1284	1346	1284	1669	899	1284	1302.02	53.50	3700	1312	1298	1285	1271	1258	1305	1278	86	385	500	770	1	1	17117100	224	12.98	0.94	12	0.23	101.00	1393.00	2895	20230407	-54.72	951	20231031	37.85	1532	-14.43	20240103	1125	16.53	20240220	2895	-54.72	20230407	829	58.14	20230223	0.27	N	033790	500	85 억	9157814	N	N	N	N
41	20240223	090402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1301	17	2	1.32	9631695	7495	13.74	1284	1346	1284	1669	899	1284	1285.08	53.50	1273	1312	1298	1285	1271	1258	1305	1278	86	385	500	770	1	1	17117100	223	12.88	0.93	12	0.04	101.00	1393.00	2895	20230407	-55.06	951	20231031	36.80	1532	-15.08	20240103	1125	15.64	20240220	2895	-55.06	20230407	829	56.94	20230223	0.27	N	033790	500	85 억	9157814	N	N	N	N
42	20240222	160356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1284	20	2	1.58	70240770	54552	89.35	1272	1299	1272	1643	885	1264	1287.59	53.49	1356	1323	1293	1269	1239	1215	1308	1254	86	379	500	750	1	1	17117100	220	12.71	0.92	12	0.32	101.00	1393.00	2895	20230407	-55.65	951	20231031	35.02	1532	-16.19	20240103	1125	14.13	20240220	2895	-55.65	20230407	829	54.89	20230222	0.23	N	033790	500	85 억	9156458	N	N	N	N
43	20240222	150404	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1286	22	2	1.74	58061640	45066	73.82	1272	1299	1272	1643	885	1264	1288.37	53.49	1349	1323	1293	1269	1239	1215	1308	1254	86	379	500	750	1	1	17117100	220	12.73	0.92	12	0.26	101.00	1393.00	2895	20230407	-55.58	951	20231031	35.23	1532	-16.06	20240103	1125	14.31	20240220	2895	-55.58	20230407	829	55.13	20230222	0.23	N	033790	500	85 억	9156458	N	N	N	N
44	20240222	140402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1290	26	2	2.06	48935914	37969	62.19	1272	1299	1272	1643	885	1264	1288.84	53.49	1787	1323	1293	1269	1239	1215	1308	1254	86	379	500	750	1	1	17117100	221	12.77	0.93	12	0.22	101.00	1393.00	2895	20230407	-55.44	951	20231031	35.65	1532	-15.80	20240103	1125	14.67	20240220	2895	-55.44	20230407	829	55.61	20230222	0.23	N	033790	500	85 억	9156458	N	N	N	N
45	20240222	130354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1292	28	2	2.22	45981360	35678	58.44	1272	1299	1272	1643	885	1264	1288.79	53.49	2048	1323	1293	1269	1239	1215	1308	1254	86	379	500	750	1	1	17117100	221	12.79	0.93	12	0.21	101.00	1393.00	2895	20230407	-55.37	951	20231031	35.86	1532	-15.67	20240103	1125	14.84	20240220	2895	-55.37	20230407	829	55.85	20230222	0.23	N	033790	500	85 억	9156458	N	N	N	N
46	20240222	120402	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1295	31	2	2.45	32480751	25237	41.34	1272	1299	1272	1643	885	1264	1287.03	53.49	1867	1323	1293	1269	1239	1215	1308	1254	86	379	500	750	1	1	17117100	222	12.82	0.93	12	0.15	101.00	1393.00	2895	20230407	-55.27	951	20231031	36.17	1532	-15.47	20240103	1125	15.11	20240220	2895	-55.27	20230407	829	56.21	20230222	0.23	N	033790	500	85 억	9156458	N	N	N	N
47	20240222	110359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1297	33	2	2.61	24588287	19123	31.32	1272	1299	1272	1643	885	1264	1285.80	53.49	1460	1323	1293	1269	1239	1215	1308	1254	86	379	500	750	1	1	17117100	222	12.84	0.93	12	0.11	101.00	1393.00	2895	20230407	-55.20	951	20231031	36.38	1532	-15.34	20240103	1125	15.29	20240220	2895	-55.20	20230407	829	56.45	20230222	0.23	N	033790	500	85 억	9156458	N	N	N	N
48	20240222	100355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1292	28	2	2.22	13493216	10546	17.27	1272	1299	1272	1643	885	1264	1279.46	53.49	1367	1323	1293	1269	1239	1215	1308	1254	86	379	500	750	1	1	17117100	221	12.79	0.93	12	0.06	101.00	1393.00	2895	20230407	-55.37	951	20231031	35.86	1532	-15.67	20240103	1125	14.84	20240220	2895	-55.37	20230407	829	55.85	20230222	0.23	N	033790	500	85 억	9156458	N	N	N	N
49	20240222	090401	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1274	10	2	0.79	5455665	4289	7.03	1272	1275	1272	1643	885	1264	1272.01	53.49	716	1323	1293	1269	1239	1215	1308	1254	86	379	500	750	1	1	17117100	218	12.61	0.91	12	0.03	101.00	1393.00	2895	20230407	-55.99	951	20231031	33.96	1532	-16.84	20240103	1125	13.24	20240220	2895	-55.99	20230407	829	53.68	20230222	0.23	N	033790	500	85 억	9156458	N	N	N	N
50	20240221	160359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1264	16	2	1.28	76736235	61052	15.16	1248	1299	1245	1622	874	1248	1256.90	53.45	7062	1406	1327	1226	1147	1046	1276	1096	86	374	500	740	1	1	17117100	216	12.51	0.91	12	0.36	101.00	1393.00	2895	20230407	-56.34	951	20231031	32.91	1532	-17.49	20240103	1125	12.36	20240220	2895	-56.34	20230407	829	52.47	20230221	0.23	N	033790	500	85 억	9149240	N	N	N	N
51	20240221	150355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1260	12	2	0.96	68343393	54408	13.51	1248	1299	1245	1622	874	1248	1256.13	53.45	6969	1406	1327	1226	1147	1046	1276	1096	86	374	500	740	1	1	17117100	216	12.48	0.90	12	0.32	101.00	1393.00	2895	20230407	-56.48	951	20231031	32.49	1532	-17.75	20240103	1125	12.00	20240220	2895	-56.48	20230407	829	51.99	20230221	0.23	N	033790	500	85 억	9149240	N	N	N	N
52	20240221	140357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1257	9	2	0.72	53955885	42972	10.67	1248	1299	1245	1622	874	1248	1255.61	53.45	6972	1406	1327	1226	1147	1046	1276	1096	86	374	500	740	1	1	17117100	215	12.45	0.90	12	0.25	101.00	1393.00	2895	20230407	-56.58	951	20231031	32.18	1532	-17.95	20240103	1125	11.73	20240220	2895	-56.58	20230407	829	51.63	20230221	0.23	N	033790	500	85 억	9149240	N	N	N	N
53	20240221	130357	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1257	9	2	0.72	51606254	41097	10.20	1248	1299	1245	1622	874	1248	1255.72	53.45	6914	1406	1327	1226	1147	1046	1276	1096	86	374	500	740	1	1	17117100	215	12.45	0.90	12	0.24	101.00	1393.00	2895	20230407	-56.58	951	20231031	32.18	1532	-17.95	20240103	1125	11.73	20240220	2895	-56.58	20230407	829	51.63	20230221	0.23	N	033790	500	85 억	9149240	N	N	N	N
54	20240221	120358	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1259	11	2	0.88	50616636	40307	10.01	1248	1299	1245	1622	874	1248	1255.78	53.45	6821	1406	1327	1226	1147	1046	1276	1096	86	374	500	740	1	1	17117100	216	12.47	0.90	12	0.24	101.00	1393.00	2895	20230407	-56.51	951	20231031	32.39	1532	-17.82	20240103	1125	11.91	20240220	2895	-56.51	20230407	829	51.87	20230221	0.23	N	033790	500	85 억	9149240	N	N	N	N
55	20240221	110359	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1275	27	2	2.16	36545431	29093	7.22	1248	1299	1245	1622	874	1248	1256.16	53.45	6303	1406	1327	1226	1147	1046	1276	1096	86	374	500	740	1	1	17117100	218	12.62	0.92	12	0.17	101.00	1393.00	2895	20230407	-55.96	951	20231031	34.07	1532	-16.78	20240103	1125	13.33	20240220	2895	-55.96	20230407	829	53.80	20230221	0.23	N	033790	500	85 억	9149240	N	N	N	N
56	20240221	100356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1254	6	2	0.48	29202894	23276	5.78	1248	1299	1245	1622	874	1248	1254.64	53.45	4576	1406	1327	1226	1147	1046	1276	1096	86	374	500	740	1	1	17117100	215	12.42	0.90	12	0.14	101.00	1393.00	2895	20230407	-56.68	951	20231031	31.86	1532	-18.15	20240103	1125	11.47	20240220	2895	-56.68	20230407	829	51.27	20230221	0.23	N	033790	500	85 억	9149240	N	N	N	N
57	20240221	090354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1299	51	2	4.09	18286813	14592	3.62	1248	1299	1245	1622	874	1248	1253.21	53.45	3466	1406	1327	1226	1147	1046	1276	1096	86	374	500	740	1	1	17117100	222	12.86	0.93	12	0.09	101.00	1393.00	2895	20230407	-55.13	951	20231031	36.59	1532	-15.21	20240103	1125	15.47	20240220	2895	-55.13	20230407	829	56.69	20230221	0.23	N	033790	500	85 억	9149240	N	N	N	N
58	20240220	160351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1248	-92	5	-6.87	484394065	401341	2674.18	1305	1305	1125	1742	938	1340	1206.94	53.47	-4060	1356	1347	1331	1322	1306	1352	1327	86	402	500	800	1	1	17117100	214	12.36	0.90	12	2.34	101.00	1393.00	2895	20230407	-56.89	951	20231031	31.23	1532	-18.54	20240103	1125	10.93	20240220	2895	-56.89	20230407	829	50.54	20230220	0.23	N	033790	500	85 억	9151856	N	N	N	N
59	20240220	150354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1273	-67	5	-5.00	469827488	389789	2597.21	1305	1305	1125	1742	938	1340	1205.34	53.47	-1202	1356	1347	1331	1322	1306	1352	1327	86	402	500	800	1	1	17117100	218	12.60	0.91	12	2.28	101.00	1393.00	2895	20230407	-56.03	951	20231031	33.86	1532	-16.91	20240103	1125	13.16	20240220	2895	-56.03	20230407	829	53.56	20230220	0.23	N	033790	500	85 억	9151856	N	N	N	N
60	20240220	140354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1237	-103	5	-7.69	413923989	345342	2301.05	1305	1305	1125	1742	938	1340	1198.59	53.47	1010	1356	1347	1331	1322	1306	1352	1327	86	402	500	800	1	1	17117100	212	12.25	0.89	12	2.02	101.00	1393.00	2895	20230407	-57.27	951	20231031	30.07	1532	-19.26	20240103	1125	9.96	20240220	2895	-57.27	20230407	829	49.22	20230220	0.23	N	033790	500	85 억	9151856	N	N	N	N
61	20240220	130355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1179	-161	5	-12.01	319019861	265752	1770.74	1305	1305	1125	1742	938	1340	1200.44	53.47	1802	1356	1347	1331	1322	1306	1352	1327	86	402	500	800	1	1	17117100	202	11.67	0.85	12	1.55	101.00	1393.00	2895	20230407	-59.27	951	20231031	23.97	1532	-23.04	20240103	1125	4.80	20240220	2895	-59.27	20230407	829	42.22	20230220	0.23	N	033790	500	85 억	9151856	N	N	N	N
62	20240220	120352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1193	-147	5	-10.97	165214634	134505	896.22	1305	1305	1175	1742	938	1340	1228.32	53.47	7475	1356	1347	1331	1322	1306	1352	1327	86	402	500	800	1	1	17117100	204	11.81	0.86	12	0.79	101.00	1393.00	2895	20230407	-58.79	951	20231031	25.45	1532	-22.13	20240103	1164	2.49	20240201	2895	-58.79	20230407	829	43.91	20230220	0.23	N	033790	500	85 억	9151856	N	N	N	N
63	20240220	110353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1234	-106	5	-7.91	104720443	84356	562.07	1305	1305	1201	1742	938	1340	1241.41	53.47	4239	1356	1347	1331	1322	1306	1352	1327	86	402	500	800	1	1	17117100	211	12.22	0.89	12	0.49	101.00	1393.00	2895	20230407	-57.37	951	20231031	29.76	1532	-19.45	20240103	1164	6.01	20240201	2895	-57.37	20230407	829	48.85	20230220	0.23	N	033790	500	85 억	9151856	N	N	N	N
64	20240220	100343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1204	-136	5	-10.15	62921219	50334	335.38	1305	1305	1201	1742	938	1340	1250.07	53.47	4492	1356	1347	1331	1322	1306	1352	1327	86	402	500	800	1	1	17117100	206	11.92	0.86	12	0.29	101.00	1393.00	2895	20230407	-58.41	951	20231031	26.60	1532	-21.41	20240103	1164	3.44	20240201	2895	-58.41	20230407	829	45.24	20230220	0.23	N	033790	500	85 억	9151856	N	N	N	N
65	20240220	090355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1287	-53	5	-3.96	5741828	4425	29.48	1305	1305	1287	1742	938	1340	1297.59	53.47	155	1356	1347	1331	1322	1306	1352	1327	86	402	500	800	1	1	17117100	220	12.74	0.92	12	0.03	101.00	1393.00	2895	20230407	-55.54	951	20231031	35.33	1532	-15.99	20240103	1164	10.57	20240201	2895	-55.54	20230407	829	55.25	20230220	0.23	N	033790	500	85 억	9151856	N	N	N	N
66	20240219	160353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1340	0	3	0.00	19975519	15008	34.27	1340	1340	1315	1742	938	1340	1330.99	53.46	1016	1353	1346	1333	1326	1313	1350	1330	86	402	500	800	1	1	17117100	229	13.27	0.96	12	0.09	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1164	15.12	20240201	2895	-53.71	20230407	829	61.64	20230220	0.26	N	033790	500	85 억	9150660	N	N	N	N
67	20240219	150355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1340	0	3	0.00	19458363	14622	33.39	1340	1340	1315	1742	938	1340	1330.76	53.46	1042	1353	1346	1333	1326	1313	1350	1330	86	402	500	800	1	1	17117100	229	13.27	0.96	12	0.09	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1164	15.12	20240201	2895	-53.71	20230407	829	61.64	20230220	0.26	N	033790	500	85 억	9150660	N	N	N	N
68	20240219	140356	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1331	-9	5	-0.67	16436466	12351	28.20	1340	1340	1315	1742	938	1340	1330.78	53.46	1237	1353	1346	1333	1326	1313	1350	1330	86	402	500	800	1	1	17117100	228	13.18	0.96	12	0.07	101.00	1393.00	2895	20230407	-54.02	951	20231031	39.96	1532	-13.12	20240103	1164	14.35	20240201	2895	-54.02	20230407	829	60.55	20230220	0.26	N	033790	500	85 억	9150660	N	N	N	N
69	20240219	130355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1340	0	3	0.00	15562549	11697	26.71	1340	1340	1315	1742	938	1340	1330.47	53.46	1172	1353	1346	1333	1326	1313	1350	1330	86	402	500	800	1	1	17117100	229	13.27	0.96	12	0.07	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1164	15.12	20240201	2895	-53.71	20230407	829	61.64	20230220	0.26	N	033790	500	85 억	9150660	N	N	N	N
70	20240219	120354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1335	-5	5	-0.37	13783216	10368	23.68	1340	1340	1315	1742	938	1340	1329.40	53.46	1220	1353	1346	1333	1326	1313	1350	1330	86	402	500	800	1	1	17117100	229	13.22	0.96	12	0.06	101.00	1393.00	2895	20230407	-53.89	951	20231031	40.38	1532	-12.86	20240103	1164	14.69	20240201	2895	-53.89	20230407	829	61.04	20230220	0.26	N	033790	500	85 억	9150660	N	N	N	N
71	20240219	110354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1333	-7	5	-0.52	6932516	5200	11.87	1340	1340	1315	1742	938	1340	1333.18	53.46	25	1353	1346	1333	1326	1313	1350	1330	86	402	500	800	1	1	17117100	228	13.20	0.96	12	0.03	101.00	1393.00	2895	20230407	-53.96	951	20231031	40.17	1532	-12.99	20240103	1164	14.52	20240201	2895	-53.96	20230407	829	60.80	20230220	0.26	N	033790	500	85 억	9150660	N	N	N	N
72	20240219	100352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1338	-2	5	-0.15	3598329	2686	6.13	1340	1340	1315	1742	938	1340	1339.66	53.46	-189	1353	1346	1333	1326	1313	1350	1330	86	402	500	800	1	1	17117100	229	13.25	0.96	12	0.02	101.00	1393.00	2895	20230407	-53.78	951	20231031	40.69	1532	-12.66	20240103	1164	14.95	20240201	2895	-53.78	20230407	829	61.40	20230220	0.26	N	033790	500	85 억	9150660	N	N	N	N
73	20240219	090352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1340	0	3	0.00	2260500	1687	3.85	1340	1340	1334	1742	938	1340	1339.95	53.46	-27	1353	1346	1333	1326	1313	1350	1330	86	402	500	800	1	1	17117100	229	13.27	0.96	12	0.01	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1164	15.12	20240201	2895	-53.71	20230407	829	61.64	20230220	0.26	N	033790	500	85 억	9150660	N	N	N	N
74	20240216	160350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1340	0	3	0.00	58022292	43793	141.78	1340	1340	1320	1742	938	1340	1324.92	53.45	2196	1390	1364	1342	1316	1294	1354	1306	86	402	500	800	1	1	17117100	229	13.27	0.96	12	0.26	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1164	15.12	20240201	2895	-53.71	20230407	829	61.64	20230216	0.26	N	033790	500	85 억	9148419	N	N	N	N
75	20240216	150351	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1338	-2	5	-0.15	56632722	42756	138.42	1340	1340	1320	1742	938	1340	1324.56	53.45	2197	1390	1364	1342	1316	1294	1354	1306	86	402	500	800	1	1	17117100	229	13.25	0.96	12	0.25	101.00	1393.00	2895	20230407	-53.78	951	20231031	40.69	1532	-12.66	20240103	1164	14.95	20240201	2895	-53.78	20230407	829	61.40	20230216	0.26	N	033790	500	85 억	9148419	N	N	N	N
76	20240216	140355	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1338	-2	5	-0.15	55674412	42040	136.10	1340	1340	1320	1742	938	1340	1324.32	53.45	2149	1390	1364	1342	1316	1294	1354	1306	86	402	500	800	1	1	17117100	229	13.25	0.96	12	0.25	101.00	1393.00	2895	20230407	-53.78	951	20231031	40.69	1532	-12.66	20240103	1164	14.95	20240201	2895	-53.78	20230407	829	61.40	20230216	0.26	N	033790	500	85 억	9148419	N	N	N	N
77	20240216	130350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1327	-13	5	-0.97	55422868	41852	135.50	1340	1340	1320	1742	938	1340	1324.26	53.45	2176	1390	1364	1342	1316	1294	1354	1306	86	402	500	800	1	1	17117100	227	13.14	0.95	12	0.24	101.00	1393.00	2895	20230407	-54.16	951	20231031	39.54	1532	-13.38	20240103	1164	14.00	20240201	2895	-54.16	20230407	829	60.07	20230216	0.26	N	033790	500	85 억	9148419	N	N	N	N
78	20240216	120352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1328	-12	5	-0.90	34523756	26068	84.40	1340	1340	1320	1742	938	1340	1324.37	53.45	2010	1390	1364	1342	1316	1294	1354	1306	86	402	500	800	1	1	17117100	227	13.15	0.95	12	0.15	101.00	1393.00	2895	20230407	-54.13	951	20231031	39.64	1532	-13.32	20240103	1164	14.09	20240201	2895	-54.13	20230407	829	60.19	20230216	0.26	N	033790	500	85 억	9148419	N	N	N	N
79	20240216	110354	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1327	-13	5	-0.97	33054163	24965	80.82	1340	1340	1320	1742	938	1340	1324.02	53.45	2187	1390	1364	1342	1316	1294	1354	1306	86	402	500	800	1	1	17117100	227	13.14	0.95	12	0.15	101.00	1393.00	2895	20230407	-54.16	951	20231031	39.54	1532	-13.38	20240103	1164	14.00	20240201	2895	-54.16	20230407	829	60.07	20230216	0.26	N	033790	500	85 억	9148419	N	N	N	N
80	20240216	100350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1331	-9	5	-0.67	32816096	24786	80.24	1340	1340	1320	1742	938	1340	1323.98	53.45	2216	1390	1364	1342	1316	1294	1354	1306	86	402	500	800	1	1	17117100	228	13.18	0.96	12	0.14	101.00	1393.00	2895	20230407	-54.02	951	20231031	39.96	1532	-13.12	20240103	1164	14.35	20240201	2895	-54.02	20230407	829	60.55	20230216	0.26	N	033790	500	85 억	9148419	N	N	N	N
81	20240216	090347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1330	-10	5	-0.75	2700284	2028	6.57	1340	1340	1330	1742	938	1340	1331.50	53.45	217	1390	1364	1342	1316	1294	1354	1306	86	402	500	800	1	1	17117100	228	13.17	0.95	12	0.01	101.00	1393.00	2895	20230407	-54.06	951	20231031	39.85	1532	-13.19	20240103	1164	14.26	20240201	2895	-54.06	20230407	829	60.43	20230216	0.26	N	033790	500	85 억	9148419	N	N	N	N
82	20240215	160349	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1340	-15	5	-1.11	41532809	30888	95.29	1355	1368	1320	1761	949	1355	1344.63	53.42	4275	1413	1384	1340	1311	1267	1398	1325	86	406	500	810	1	1	17117100	229	13.27	0.96	12	0.18	101.00	1393.00	2895	20230407	-53.71	951	20231031	40.90	1532	-12.53	20240103	1164	15.12	20240201	2895	-53.71	20230407	829	61.64	20230215	0.25	N	033790	500	85 억	9143743	N	N	N	N
83	20240215	150352	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1365	10	2	0.74	38831861	28873	89.08	1355	1368	1320	1761	949	1355	1344.92	53.42	4292	1413	1384	1340	1311	1267	1398	1325	86	406	500	810	1	1	17117100	234	13.51	0.98	12	0.17	101.00	1393.00	2895	20230407	-52.85	951	20231031	43.53	1532	-10.90	20240103	1164	17.27	20240201	2895	-52.85	20230407	829	64.66	20230215	0.25	N	033790	500	85 억	9143743	N	N	N	N
84	20240215	140348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1365	10	2	0.74	37671340	28015	86.43	1355	1368	1320	1761	949	1355	1344.68	53.42	4279	1413	1384	1340	1311	1267	1398	1325	86	406	500	810	1	1	17117100	234	13.51	0.98	12	0.16	101.00	1393.00	2895	20230407	-52.85	951	20231031	43.53	1532	-10.90	20240103	1164	17.27	20240201	2895	-52.85	20230407	829	64.66	20230215	0.25	N	033790	500	85 억	9143743	N	N	N	N
85	20240215	130347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1367	12	2	0.89	36819908	27391	84.50	1355	1368	1320	1761	949	1355	1344.23	53.42	4484	1413	1384	1340	1311	1267	1398	1325	86	406	500	810	1	1	17117100	234	13.53	0.98	12	0.16	101.00	1393.00	2895	20230407	-52.78	951	20231031	43.74	1532	-10.77	20240103	1164	17.44	20240201	2895	-52.78	20230407	829	64.90	20230215	0.25	N	033790	500	85 억	9143743	N	N	N	N
86	20240215	120350	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1342	-13	5	-0.96	21316027	15946	49.19	1355	1355	1320	1761	949	1355	1336.76	53.42	322	1413	1384	1340	1311	1267	1398	1325	86	406	500	810	1	1	17117100	230	13.29	0.96	12	0.09	101.00	1393.00	2895	20230407	-53.64	951	20231031	41.11	1532	-12.40	20240103	1164	15.29	20240201	2895	-53.64	20230407	829	61.88	20230215	0.25	N	033790	500	85 억	9143743	N	N	N	N
87	20240215	110348	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1328	-27	5	-1.99	19077406	14266	44.01	1355	1355	1320	1761	949	1355	1337.26	53.42	-259	1413	1384	1340	1311	1267	1398	1325	86	406	500	810	1	1	17117100	227	13.15	0.95	12	0.08	101.00	1393.00	2895	20230407	-54.13	951	20231031	39.64	1532	-13.32	20240103	1164	14.09	20240201	2895	-54.13	20230407	829	60.19	20230215	0.25	N	033790	500	85 억	9143743	N	N	N	N
88	20240215	100347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1354	-1	5	-0.07	11361457	8427	26.00	1355	1355	1328	1761	949	1355	1348.22	53.42	-340	1413	1384	1340	1311	1267	1398	1325	86	406	500	810	1	1	17117100	232	13.41	0.97	12	0.05	101.00	1393.00	2895	20230407	-53.23	951	20231031	42.38	1532	-11.62	20240103	1164	16.32	20240201	2895	-53.23	20230407	829	63.33	20230215	0.25	N	033790	500	85 억	9143743	N	N	N	N
89	20240215	090345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1348	-7	5	-0.52	4826265	3562	10.99	1355	1355	1348	1761	949	1355	1354.93	53.42	0	1413	1384	1340	1311	1267	1398	1325	86	406	500	810	1	1	17117100	231	13.35	0.97	12	0.02	101.00	1393.00	2895	20230407	-53.44	951	20231031	41.75	1532	-12.01	20240103	1164	15.81	20240201	2895	-53.44	20230407	829	62.61	20230215	0.25	N	033790	500	85 억	9143743	N	N	N	N
90	20240214	160345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1355	59	2	4.55	42902924	32303	90.75	1296	1369	1296	1684	908	1296	1328.14	53.42	-1263	1350	1322	1301	1273	1252	1337	1288	86	388	500	770	1	1	17117100	232	13.42	0.97	12	0.19	101.00	1393.00	2895	20230407	-53.20	951	20231031	42.48	1532	-11.55	20240103	1164	16.41	20240201	2895	-53.20	20230407	829	63.45	20230214	0.25	N	033790	500	85 억	9144670	N	N	N	N
91	20240214	150346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1360	64	2	4.94	40537496	30536	85.79	1296	1369	1296	1684	908	1296	1327.53	53.42	-1771	1350	1322	1301	1273	1252	1337	1288	86	388	500	770	1	1	17117100	233	13.47	0.98	12	0.18	101.00	1393.00	2895	20230407	-53.02	951	20231031	43.01	1532	-11.23	20240103	1164	16.84	20240201	2895	-53.02	20230407	829	64.05	20230214	0.25	N	033790	500	85 억	9144670	N	N	N	N
92	20240214	140344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1320	24	2	1.85	29118656	22056	61.96	1296	1348	1296	1684	908	1296	1320.21	53.42	-1858	1350	1322	1301	1273	1252	1337	1288	86	388	500	770	1	1	17117100	226	13.07	0.95	12	0.13	101.00	1393.00	2895	20230407	-54.40	951	20231031	38.80	1532	-13.84	20240103	1164	13.40	20240201	2895	-54.40	20230407	829	59.23	20230214	0.25	N	033790	500	85 억	9144670	N	N	N	N
93	20240214	130346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1323	27	2	2.08	21640686	16391	46.05	1296	1348	1296	1684	908	1296	1320.28	53.42	-2656	1350	1322	1301	1273	1252	1337	1288	86	388	500	770	1	1	17117100	226	13.10	0.95	12	0.10	101.00	1393.00	2895	20230407	-54.30	951	20231031	39.12	1532	-13.64	20240103	1164	13.66	20240201	2895	-54.30	20230407	829	59.59	20230214	0.25	N	033790	500	85 억	9144670	N	N	N	N
94	20240214	120343	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1324	28	2	2.16	20682415	15666	44.01	1296	1348	1296	1684	908	1296	1320.21	53.42	-3112	1350	1322	1301	1273	1252	1337	1288	86	388	500	770	1	1	17117100	227	13.11	0.95	12	0.09	101.00	1393.00	2895	20230407	-54.27	951	20231031	39.22	1532	-13.58	20240103	1164	13.75	20240201	2895	-54.27	20230407	829	59.71	20230214	0.25	N	033790	500	85 억	9144670	N	N	N	N
95	20240214	110347	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1326	30	2	2.31	17848007	13507	37.95	1296	1348	1296	1684	908	1296	1321.39	53.42	-4707	1350	1322	1301	1273	1252	1337	1288	86	388	500	770	1	1	17117100	227	13.13	0.95	12	0.08	101.00	1393.00	2895	20230407	-54.20	951	20231031	39.43	1532	-13.45	20240103	1164	13.92	20240201	2895	-54.20	20230407	829	59.95	20230214	0.25	N	033790	500	85 억	9144670	N	N	N	N
96	20240214	090340	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1334	38	2	2.93	4012139	3040	8.54	1296	1348	1296	1684	908	1296	1319.78	53.42	-970	1350	1322	1301	1273	1252	1337	1288	86	388	500	770	1	1	17117100	228	13.21	0.96	12	0.02	101.00	1393.00	2895	20230407	-53.92	951	20231031	40.27	1532	-12.92	20240103	1164	14.60	20240201	2895	-53.92	20230407	829	60.92	20230214	0.25	N	033790	500	85 억	9144670	N	N	N	N
97	20240213	160341	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1296	16	2	1.25	46003096	35595	349.18	1281	1329	1280	1664	896	1280	1292.41	53.41	2676	1320	1300	1290	1270	1260	1295	1265	86	384	500	760	1	1	17117100	222	12.83	0.93	12	0.21	101.00	1393.00	2895	20230407	-55.23	951	20231031	36.28	1532	-15.40	20240103	1164	11.34	20240201	2895	-55.23	20230407	829	56.33	20230213	0.25	N	033790	500	85 억	9141983	N	N	N	N
98	20240213	150339	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1299	19	2	1.48	39014565	30158	295.84	1281	1329	1280	1664	896	1280	1293.68	53.41	2752	1320	1300	1290	1270	1260	1295	1265	86	384	500	760	1	1	17117100	222	12.86	0.93	12	0.18	101.00	1393.00	2895	20230407	-55.13	951	20231031	36.59	1532	-15.21	20240103	1164	11.60	20240201	2895	-55.13	20230407	829	56.69	20230213	0.25	N	033790	500	85 억	9141983	N	N	N	N
99	20240213	140346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1303	23	2	1.80	37733942	29170	286.15	1281	1329	1280	1664	896	1280	1293.59	53.41	2514	1320	1300	1290	1270	1260	1295	1265	86	384	500	760	1	1	17117100	223	12.90	0.94	12	0.17	101.00	1393.00	2895	20230407	-54.99	951	20231031	37.01	1532	-14.95	20240103	1164	11.94	20240201	2895	-54.99	20230407	829	57.18	20230213	0.25	N	033790	500	85 억	9141983	N	N	N	N
100	20240213	130342	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1307	27	2	2.11	36784185	28441	279.00	1281	1329	1280	1664	896	1280	1293.36	53.41	2753	1320	1300	1290	1270	1260	1295	1265	86	384	500	760	1	1	17117100	224	12.94	0.94	12	0.17	101.00	1393.00	2895	20230407	-54.85	951	20231031	37.43	1532	-14.69	20240103	1164	12.29	20240201	2895	-54.85	20230407	829	57.66	20230213	0.25	N	033790	500	85 억	9141983	N	N	N	N
101	20240213	120345	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1296	16	2	1.25	36263529	28039	275.05	1281	1329	1280	1664	896	1280	1293.33	53.41	2464	1320	1300	1290	1270	1260	1295	1265	86	384	500	760	1	1	17117100	222	12.83	0.93	12	0.16	101.00	1393.00	2895	20230407	-55.23	951	20231031	36.28	1532	-15.40	20240103	1164	11.34	20240201	2895	-55.23	20230407	829	56.33	20230213	0.25	N	033790	500	85 억	9141983	N	N	N	N
102	20240213	110344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1290	10	2	0.78	19980963	15378	150.85	1281	1329	1280	1664	896	1280	1299.34	53.41	-3129	1320	1300	1290	1270	1260	1295	1265	86	384	500	760	1	1	17117100	221	12.77	0.93	12	0.09	101.00	1393.00	2895	20230407	-55.44	951	20231031	35.65	1532	-15.80	20240103	1164	10.82	20240201	2895	-55.44	20230407	829	55.61	20230213	0.25	N	033790	500	85 억	9141983	N	N	N	N
103	20240213	100314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1319	39	2	3.05	10155912	7769	76.21	1281	1329	1281	1664	896	1280	1307.28	53.41	-3065	1320	1300	1290	1270	1260	1295	1265	86	384	500	760	1	1	17117100	226	13.06	0.95	12	0.05	101.00	1393.00	2895	20230407	-54.44	951	20231031	38.70	1532	-13.90	20240103	1164	13.32	20240201	2895	-54.44	20230407	829	59.11	20230213	0.25	N	033790	500	85 억	9141983	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History