KissMeData/064260/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4325	35	2	0.82	10432648255	2360918	316.70	4470	4520	4325	5570	3005	4290	4418.99	4.84	-196051	4480	4385	4335	4240	4190	4360	4215	345	1280	500	3170	5	1	68949040	2982	-19.48	0.90	12	3.42	-222.00	4802.00	5780	20230223	-25.17	3070	20231020	40.88	5250	-17.62	20240111	3920	10.33	20240201	5750	-24.78	20230302	3070	40.88	20231020	6.09	N	064260	500	344 억	3335599	N	N	88	N	N
3	20240229	150551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4330	40	2	0.93	10048913575	2272350	304.82	4470	4520	4325	5570	3005	4290	4422.26	4.84	-214194	4480	4385	4335	4240	4190	4360	4215	345	1280	500	3170	5	1	68949040	2985	-19.50	0.90	12	3.30	-222.00	4802.00	5780	20230223	-25.09	3070	20231020	41.04	5250	-17.52	20240111	3920	10.46	20240201	5750	-24.70	20230302	3070	41.04	20231020	6.09	N	064260	500	344 억	3335599	N	N	485	N	N
4	20240229	140551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4355	65	2	1.52	9608296505	2170849	291.20	4470	4520	4325	5570	3005	4290	4426.06	4.84	-207711	4480	4385	4335	4240	4190	4360	4215	345	1280	500	3170	5	1	68949040	3003	-19.62	0.91	12	3.15	-222.00	4802.00	5780	20230223	-24.65	3070	20231020	41.86	5250	-17.05	20240111	3920	11.10	20240201	5750	-24.26	20230302	3070	41.86	20231020	6.09	N	064260	500	344 억	3335599	N	N	485	N	N
5	20240229	130551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4335	45	2	1.05	9227625055	2083522	279.49	4470	4520	4325	5570	3005	4290	4428.86	4.84	-225202	4480	4385	4335	4240	4190	4360	4215	345	1280	500	3170	5	1	68949040	2989	-19.53	0.90	12	3.02	-222.00	4802.00	5780	20230223	-25.00	3070	20231020	41.21	5250	-17.43	20240111	3920	10.59	20240201	5750	-24.61	20230302	3070	41.21	20231020	6.09	N	064260	500	344 억	3335599	N	N	485	N	N
6	20240229	120550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4365	75	2	1.75	8758682075	1975472	264.99	4470	4520	4325	5570	3005	4290	4433.72	4.84	-208614	4480	4385	4335	4240	4190	4360	4215	345	1280	500	3170	5	1	68949040	3010	-19.66	0.91	12	2.87	-222.00	4802.00	5780	20230223	-24.48	3070	20231020	42.18	5250	-16.86	20240111	3920	11.35	20240201	5750	-24.09	20230302	3070	42.18	20231020	6.09	N	064260	500	344 억	3335599	N	N	485	N	N
7	20240229	110551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4375	85	2	1.98	8202494040	1847755	247.86	4470	4520	4350	5570	3005	4290	4439.17	4.84	-214157	4480	4385	4335	4240	4190	4360	4215	345	1280	500	3170	5	1	68949040	3017	-19.71	0.91	12	2.68	-222.00	4802.00	5780	20230223	-24.31	3070	20231020	42.51	5250	-16.67	20240111	3920	11.61	20240201	5750	-23.91	20230302	3070	42.51	20231020	6.09	N	064260	500	344 억	3335599	N	N	485	N	N
8	20240229	100551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4375	85	2	1.98	7294436920	1640141	220.01	4470	4520	4360	5570	3005	4290	4447.45	4.84	-238149	4480	4385	4335	4240	4190	4360	4215	345	1280	500	3170	5	1	68949040	3017	-19.71	0.91	12	2.38	-222.00	4802.00	5780	20230223	-24.31	3070	20231020	42.51	5250	-16.67	20240111	3920	11.61	20240201	5750	-23.91	20230302	3070	42.51	20231020	6.09	N	064260	500	344 억	3335599	N	N	485	N	N
9	20240229	090550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4440	150	2	3.50	3543808240	792165	106.26	4470	4520	4420	5570	3005	4290	4473.58	4.84	-174084	4480	4385	4335	4240	4190	4360	4215	345	1280	500	3170	5	1	68949040	3061	-20.00	0.92	12	1.15	-222.00	4802.00	5780	20230223	-23.18	3070	20231020	44.63	5250	-15.43	20240111	3920	13.27	20240201	5750	-22.78	20230302	3070	44.63	20231020	6.09	N	064260	500	344 억	3335599	N	N	485	N	N
10	20240228	160517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4290	-15	5	-0.35	3060122170	706478	36.52	4330	4430	4285	5590	3015	4305	4331.67	4.77	44228	4621	4462	4376	4217	4131	4420	4175	345	1285	500	3180	5	1	68949040	2958	-19.32	0.89	12	1.02	-222.00	4802.00	5800	20230222	-26.03	3070	20231020	39.74	5250	-18.29	20240111	3920	9.44	20240201	5750	-25.39	20230228	3070	39.74	20231020	6.10	N	064260	500	344 억	3291882	N	N	485	N	N
11	20240228	150518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4290	-15	5	-0.35	2873092795	662916	34.27	4330	4430	4285	5590	3015	4305	4334.06	4.77	27634	4621	4462	4376	4217	4131	4420	4175	345	1285	500	3180	5	1	68949040	2958	-19.32	0.89	12	0.96	-222.00	4802.00	5800	20230222	-26.03	3070	20231020	39.74	5250	-18.29	20240111	3920	9.44	20240201	5750	-25.39	20230228	3070	39.74	20231020	6.10	N	064260	500	344 억	3291882	N	N	233	N	N
12	20240228	140551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4330	25	2	0.58	2538633165	585248	30.26	4330	4430	4290	5590	3015	4305	4337.75	4.77	26432	4621	4462	4376	4217	4131	4420	4175	345	1285	500	3180	5	1	68949040	2985	-19.50	0.90	12	0.85	-222.00	4802.00	5800	20230222	-25.34	3070	20231020	41.04	5250	-17.52	20240111	3920	10.46	20240201	5750	-24.70	20230228	3070	41.04	20231020	6.10	N	064260	500	344 억	3291882	N	N	233	N	N
13	20240228	130551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4295	-10	5	-0.23	2255401705	519511	26.86	4330	4430	4290	5590	3015	4305	4341.45	4.77	17740	4621	4462	4376	4217	4131	4420	4175	345	1285	500	3180	5	1	68949040	2961	-19.35	0.89	12	0.75	-222.00	4802.00	5800	20230222	-25.95	3070	20231020	39.90	5250	-18.19	20240111	3920	9.57	20240201	5750	-25.30	20230228	3070	39.90	20231020	6.10	N	064260	500	344 억	3291882	N	N	233	N	N
14	20240228	120552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4300	-5	5	-0.12	2040318110	469447	24.27	4330	4430	4295	5590	3015	4305	4346.29	4.77	29932	4621	4462	4376	4217	4131	4420	4175	345	1285	500	3180	5	1	68949040	2965	-19.37	0.90	12	0.68	-222.00	4802.00	5800	20230222	-25.86	3070	20231020	40.07	5250	-18.10	20240111	3920	9.69	20240201	5750	-25.22	20230228	3070	40.07	20231020	6.10	N	064260	500	344 억	3291882	N	N	233	N	N
15	20240228	110527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4310	5	2	0.12	1763877435	405286	20.95	4330	4430	4300	5590	3015	4305	4352.28	4.77	53980	4621	4462	4376	4217	4131	4420	4175	345	1285	500	3180	5	1	68949040	2972	-19.41	0.90	12	0.59	-222.00	4802.00	5800	20230222	-25.69	3070	20231020	40.39	5250	-17.90	20240111	3920	9.95	20240201	5750	-25.04	20230228	3070	40.39	20231020	6.10	N	064260	500	344 억	3291882	N	N	233	N	N
16	20240228	100548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4375	70	2	1.63	1297251925	298032	15.41	4330	4430	4300	5590	3015	4305	4352.87	4.77	33668	4621	4462	4376	4217	4131	4420	4175	345	1285	500	3180	5	1	68949040	3017	-19.71	0.91	12	0.43	-222.00	4802.00	5800	20230222	-24.57	3070	20231020	42.51	5250	-16.67	20240111	3920	11.61	20240201	5750	-23.91	20230228	3070	42.51	20231020	6.10	N	064260	500	344 억	3291882	N	N	233	N	N
17	20240228	090550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4370	65	2	1.51	480948880	109795	5.68	4330	4430	4320	5590	3015	4305	4381.03	4.77	32734	4621	4462	4376	4217	4131	4420	4175	345	1285	500	3180	5	1	68949040	3013	-19.68	0.91	12	0.16	-222.00	4802.00	5800	20230222	-24.66	3070	20231020	42.35	5250	-16.76	20240111	3920	11.48	20240201	5750	-24.00	20230228	3070	42.35	20231020	6.10	N	064260	500	344 억	3291882	N	N	233	N	N
18	20240227	160549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4305	15	2	0.35	8396112885	1912372	536.05	4450	4535	4290	5570	3005	4290	4390.55	5.19	-286853	4356	4322	4276	4242	4196	4340	4260	345	1280	500	3170	5	1	68949040	2968	-19.39	0.90	12	2.77	-222.00	4802.00	6060	20230221	-28.96	3070	20231020	40.23	5250	-18.00	20240111	3920	9.82	20240201	5750	-25.13	20230228	3070	40.23	20231020	6.16	N	064260	500	344 억	3581762	N	N	233	N	N
19	20240227	150552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4335	45	2	1.05	8135646170	1852002	519.13	4450	4535	4290	5570	3005	4290	4392.92	5.19	-292370	4356	4322	4276	4242	4196	4340	4260	345	1280	500	3170	5	1	68949040	2989	-19.53	0.90	12	2.69	-222.00	4802.00	6060	20230221	-28.47	3070	20231020	41.21	5250	-17.43	20240111	3920	10.59	20240201	5750	-24.61	20230228	3070	41.21	20231020	6.16	N	064260	500	344 억	3581762	N	N	271	N	N
20	20240227	140549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4335	45	2	1.05	7581875705	1723717	483.17	4450	4535	4290	5570	3005	4290	4398.59	5.19	-301881	4356	4322	4276	4242	4196	4340	4260	345	1280	500	3170	5	1	68949040	2989	-19.53	0.90	12	2.50	-222.00	4802.00	6060	20230221	-28.47	3070	20231020	41.21	5250	-17.43	20240111	3920	10.59	20240201	5750	-24.61	20230228	3070	41.21	20231020	6.16	N	064260	500	344 억	3581762	N	N	271	N	N
21	20240227	130512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4330	40	2	0.93	7216426305	1639334	459.52	4450	4535	4290	5570	3005	4290	4402.08	5.19	-290685	4356	4322	4276	4242	4196	4340	4260	345	1280	500	3170	5	1	68949040	2985	-19.50	0.90	12	2.38	-222.00	4802.00	6060	20230221	-28.55	3070	20231020	41.04	5250	-17.52	20240111	3920	10.46	20240201	5750	-24.70	20230228	3070	41.04	20231020	6.16	N	064260	500	344 억	3581762	N	N	271	N	N
22	20240227	120553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4365	75	2	1.75	6745458725	1531104	429.18	4450	4535	4290	5570	3005	4290	4405.66	5.19	-266997	4356	4322	4276	4242	4196	4340	4260	345	1280	500	3170	5	1	68949040	3010	-19.66	0.91	12	2.22	-222.00	4802.00	6060	20230221	-27.97	3070	20231020	42.18	5250	-16.86	20240111	3920	11.35	20240201	5750	-24.09	20230228	3070	42.18	20231020	6.16	N	064260	500	344 억	3581762	N	N	271	N	N
23	20240227	110550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4355	65	2	1.52	6212950715	1409464	395.08	4450	4535	4290	5570	3005	4290	4408.07	5.19	-237547	4356	4322	4276	4242	4196	4340	4260	345	1280	500	3170	5	1	68949040	3003	-19.62	0.91	12	2.04	-222.00	4802.00	6060	20230221	-28.14	3070	20231020	41.86	5250	-17.05	20240111	3920	11.10	20240201	5750	-24.26	20230228	3070	41.86	20231020	6.16	N	064260	500	344 억	3581762	N	N	271	N	N
24	20240227	100547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4315	25	2	0.58	4797134930	1085896	304.38	4450	4535	4290	5570	3005	4290	4417.73	5.19	-256810	4356	4322	4276	4242	4196	4340	4260	345	1280	500	3170	5	1	68949040	2975	-19.44	0.90	12	1.57	-222.00	4802.00	6060	20230221	-28.80	3070	20231020	40.55	5250	-17.81	20240111	3920	10.08	20240201	5750	-24.96	20230228	3070	40.55	20231020	6.16	N	064260	500	344 억	3581762	N	N	271	N	N
25	20240227	090548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4425	135	2	3.15	2372896085	530801	148.79	4450	4535	4410	5570	3005	4290	4470.58	5.19	-129137	4356	4322	4276	4242	4196	4340	4260	345	1280	500	3170	5	1	68949040	3051	-19.93	0.92	12	0.77	-222.00	4802.00	6060	20230221	-26.98	3070	20231020	44.14	5250	-15.71	20240111	3920	12.88	20240201	5750	-23.04	20230228	3070	44.14	20231020	6.16	N	064260	500	344 억	3581762	N	N	271	N	N
26	20240226	160548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4290	35	2	0.82	1484734145	347168	60.70	4265	4310	4230	5530	2980	4255	4276.70	5.20	-32841	4435	4345	4285	4195	4135	4315	4165	345	1275	500	3140	5	1	68949040	2958	-19.32	0.89	12	0.50	-222.00	4802.00	6130	20230220	-30.02	3070	20231020	39.74	5250	-18.29	20240111	3920	9.44	20240201	5750	-25.39	20230228	3070	39.74	20231020	6.16	N	064260	500	344 억	3584218	N	N	271	N	N
27	20240226	150546	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4295	40	2	0.94	1324362665	309779	54.16	4265	4310	4230	5530	2980	4255	4275.20	5.20	-20225	4435	4345	4285	4195	4135	4315	4165	345	1275	500	3140	5	1	68949040	2961	-19.35	0.89	12	0.45	-222.00	4802.00	6130	20230220	-29.93	3070	20231020	39.90	5250	-18.19	20240111	3920	9.57	20240201	5750	-25.30	20230228	3070	39.90	20231020	6.16	N	064260	500	344 억	3584218	N	N	444	N	N
28	20240226	140547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4275	20	2	0.47	1123172660	262886	45.96	4265	4310	4230	5530	2980	4255	4272.48	5.20	-2271	4435	4345	4285	4195	4135	4315	4165	345	1275	500	3140	5	1	68949040	2948	-19.26	0.89	12	0.38	-222.00	4802.00	6130	20230220	-30.26	3070	20231020	39.25	5250	-18.57	20240111	3920	9.06	20240201	5750	-25.65	20230228	3070	39.25	20231020	6.16	N	064260	500	344 억	3584218	N	N	444	N	N
29	20240226	130543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4275	20	2	0.47	1016648020	237955	41.61	4265	4310	4230	5530	2980	4255	4272.45	5.20	-1727	4435	4345	4285	4195	4135	4315	4165	345	1275	500	3140	5	1	68949040	2948	-19.26	0.89	12	0.35	-222.00	4802.00	6130	20230220	-30.26	3070	20231020	39.25	5250	-18.57	20240111	3920	9.06	20240201	5750	-25.65	20230228	3070	39.25	20231020	6.16	N	064260	500	344 억	3584218	N	N	444	N	N
30	20240226	120543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4265	10	2	0.24	919037200	215093	37.61	4265	4310	4230	5530	2980	4255	4272.76	5.20	4067	4435	4345	4285	4195	4135	4315	4165	345	1275	500	3140	5	1	68949040	2941	-19.21	0.89	12	0.31	-222.00	4802.00	6130	20230220	-30.42	3070	20231020	38.93	5250	-18.76	20240111	3920	8.80	20240201	5750	-25.83	20230228	3070	38.93	20231020	6.16	N	064260	500	344 억	3584218	N	N	444	N	N
31	20240226	110542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4280	25	2	0.59	795497875	186140	32.55	4265	4310	4230	5530	2980	4255	4273.68	5.20	3844	4435	4345	4285	4195	4135	4315	4165	345	1275	500	3140	5	1	68949040	2951	-19.28	0.89	12	0.27	-222.00	4802.00	6130	20230220	-30.18	3070	20231020	39.41	5250	-18.48	20240111	3920	9.18	20240201	5750	-25.57	20230228	3070	39.41	20231020	6.16	N	064260	500	344 억	3584218	N	N	444	N	N
32	20240226	100539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4285	30	2	0.71	656012535	153527	26.84	4265	4310	4230	5530	2980	4255	4272.97	5.20	6100	4435	4345	4285	4195	4135	4315	4165	345	1275	500	3140	5	1	68949040	2954	-19.30	0.89	12	0.22	-222.00	4802.00	6130	20230220	-30.10	3070	20231020	39.58	5250	-18.38	20240111	3920	9.31	20240201	5750	-25.48	20230228	3070	39.58	20231020	6.16	N	064260	500	344 억	3584218	N	N	444	N	N
33	20240226	090539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4270	15	2	0.35	84077585	19669	3.44	4265	4290	4260	5530	2980	4255	4274.85	5.20	-583	4435	4345	4285	4195	4135	4315	4165	345	1275	500	3140	5	1	68949040	2944	-19.23	0.89	12	0.03	-222.00	4802.00	6130	20230220	-30.34	3070	20231020	39.09	5250	-18.67	20240111	3920	8.93	20240201	5750	-25.74	20230228	3070	39.09	20231020	6.16	N	064260	500	344 억	3584218	N	N	444	N	N
34	20240223	160541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4255	-60	5	-1.39	2423921310	564674	98.28	4330	4375	4225	5600	3025	4315	4292.91	5.00	46598	4471	4392	4351	4272	4231	4372	4252	345	1285	500	3190	5	1	68949040	2934	-19.17	0.89	12	0.82	-222.00	4802.00	6130	20230220	-30.59	3070	20231020	38.60	5250	-18.95	20240111	3920	8.55	20240201	5780	-26.38	20230223	3070	38.60	20231020	6.18	N	064260	500	344 억	3447621	N	N	444	N	N
35	20240223	150539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4270	-45	5	-1.04	2273259465	529280	92.12	4330	4375	4225	5600	3025	4315	4295.00	5.00	42222	4471	4392	4351	4272	4231	4372	4252	345	1285	500	3190	5	1	68949040	2944	-19.23	0.89	12	0.77	-222.00	4802.00	6130	20230220	-30.34	3070	20231020	39.09	5250	-18.67	20240111	3920	8.93	20240201	5780	-26.12	20230223	3070	39.09	20231020	6.18	N	064260	500	344 억	3447621	N	N	1072	N	N
36	20240223	140539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4255	-60	5	-1.39	1998574100	464852	80.91	4330	4375	4225	5600	3025	4315	4299.38	5.00	16635	4471	4392	4351	4272	4231	4372	4252	345	1285	500	3190	5	1	68949040	2934	-19.17	0.89	12	0.67	-222.00	4802.00	6130	20230220	-30.59	3070	20231020	38.60	5250	-18.95	20240111	3920	8.55	20240201	5780	-26.38	20230223	3070	38.60	20231020	6.18	N	064260	500	344 억	3447621	N	N	1072	N	N
37	20240223	130537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4265	-50	5	-1.16	1807695220	420057	73.11	4330	4375	4225	5600	3025	4315	4303.45	5.00	7553	4471	4392	4351	4272	4231	4372	4252	345	1285	500	3190	5	1	68949040	2941	-19.21	0.89	12	0.61	-222.00	4802.00	6130	20230220	-30.42	3070	20231020	38.93	5250	-18.76	20240111	3920	8.80	20240201	5780	-26.21	20230223	3070	38.93	20231020	6.18	N	064260	500	344 억	3447621	N	N	1072	N	N
38	20240223	120537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4300	-15	5	-0.35	1248741520	288916	50.28	4330	4375	4285	5600	3025	4315	4322.16	5.00	-3057	4471	4392	4351	4272	4231	4372	4252	345	1285	500	3190	5	1	68949040	2965	-19.37	0.90	12	0.42	-222.00	4802.00	6130	20230220	-29.85	3070	20231020	40.07	5250	-18.10	20240111	3920	9.69	20240201	5780	-25.61	20230223	3070	40.07	20231020	6.18	N	064260	500	344 억	3447621	N	N	1072	N	N
39	20240223	110533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4330	15	2	0.35	1092451055	252624	43.97	4330	4375	4285	5600	3025	4315	4324.42	5.00	-895	4471	4392	4351	4272	4231	4372	4252	345	1285	500	3190	5	1	68949040	2985	-19.50	0.90	12	0.37	-222.00	4802.00	6130	20230220	-29.36	3070	20231020	41.04	5250	-17.52	20240111	3920	10.46	20240201	5780	-25.09	20230223	3070	41.04	20231020	6.18	N	064260	500	344 억	3447621	N	N	1072	N	N
40	20240223	100531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4335	20	2	0.46	878172630	203076	35.34	4330	4375	4285	5600	3025	4315	4324.35	5.00	1232	4471	4392	4351	4272	4231	4372	4252	345	1285	500	3190	5	1	68949040	2989	-19.53	0.90	12	0.29	-222.00	4802.00	6130	20230220	-29.28	3070	20231020	41.21	5250	-17.43	20240111	3920	10.59	20240201	5780	-25.00	20230223	3070	41.21	20231020	6.18	N	064260	500	344 억	3447621	N	N	1072	N	N
41	20240223	090535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4315	0	3	0.00	139833095	32354	5.63	4330	4355	4305	5600	3025	4315	4321.97	5.00	-3105	4471	4392	4351	4272	4231	4372	4252	345	1285	500	3190	5	1	68949040	2975	-19.44	0.90	12	0.05	-222.00	4802.00	6130	20230220	-29.61	3070	20231020	40.55	5250	-17.81	20240111	3920	10.08	20240201	5780	-25.35	20230223	3070	40.55	20231020	6.18	N	064260	500	344 억	3447621	N	N	1072	N	N
42	20240222	160528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4315	-80	5	-1.82	2446268575	563102	55.85	4385	4430	4310	5710	3080	4395	4344.32	4.99	36865	4591	4492	4441	4342	4291	4467	4317	345	1315	500	3250	5	1	68949040	2975	-19.44	0.90	12	0.82	-222.00	4802.00	6200	20230216	-30.40	3070	20231020	40.55	5250	-17.81	20240111	3920	10.08	20240201	5800	-25.60	20230222	3070	40.55	20231020	6.30	N	064260	500	344 억	3437753	N	N	1072	N	N
43	20240222	150537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4330	-65	5	-1.48	2248642030	517354	51.31	4385	4430	4310	5710	3080	4395	4346.33	4.99	31396	4591	4492	4441	4342	4291	4467	4317	345	1315	500	3250	5	1	68949040	2985	-19.50	0.90	12	0.75	-222.00	4802.00	6200	20230216	-30.16	3070	20231020	41.04	5250	-17.52	20240111	3920	10.46	20240201	5800	-25.34	20230222	3070	41.04	20231020	6.30	N	064260	500	344 억	3437753	N	N	155	N	N
44	20240222	140535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4325	-70	5	-1.59	1983208125	455935	45.22	4385	4430	4315	5710	3080	4395	4349.66	4.99	28675	4591	4492	4441	4342	4291	4467	4317	345	1315	500	3250	5	1	68949040	2982	-19.48	0.90	12	0.66	-222.00	4802.00	6200	20230216	-30.24	3070	20231020	40.88	5250	-17.62	20240111	3920	10.33	20240201	5800	-25.43	20230222	3070	40.88	20231020	6.30	N	064260	500	344 억	3437753	N	N	155	N	N
45	20240222	130525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4325	-70	5	-1.59	1846325830	424285	42.08	4385	4430	4315	5710	3080	4395	4351.51	4.99	26236	4591	4492	4441	4342	4291	4467	4317	345	1315	500	3250	5	1	68949040	2982	-19.48	0.90	12	0.62	-222.00	4802.00	6200	20230216	-30.24	3070	20231020	40.88	5250	-17.62	20240111	3920	10.33	20240201	5800	-25.43	20230222	3070	40.88	20231020	6.30	N	064260	500	344 억	3437753	N	N	155	N	N
46	20240222	120532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4330	-65	5	-1.48	1584081450	363640	36.07	4385	4430	4315	5710	3080	4395	4356.07	4.99	26936	4591	4492	4441	4342	4291	4467	4317	345	1315	500	3250	5	1	68949040	2985	-19.50	0.90	12	0.53	-222.00	4802.00	6200	20230216	-30.16	3070	20231020	41.04	5250	-17.52	20240111	3920	10.46	20240201	5800	-25.34	20230222	3070	41.04	20231020	6.30	N	064260	500	344 억	3437753	N	N	155	N	N
47	20240222	110528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4355	-40	5	-0.91	1214435690	278224	27.59	4385	4430	4315	5710	3080	4395	4364.85	4.99	19867	4591	4492	4441	4342	4291	4467	4317	345	1315	500	3250	5	1	68949040	3003	-19.62	0.91	12	0.40	-222.00	4802.00	6200	20230216	-29.76	3070	20231020	41.86	5250	-17.05	20240111	3920	11.10	20240201	5800	-24.91	20230222	3070	41.86	20231020	6.30	N	064260	500	344 억	3437753	N	N	155	N	N
48	20240222	100526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4335	-60	5	-1.37	1001047220	229147	22.73	4385	4430	4315	5710	3080	4395	4368.46	4.99	10478	4591	4492	4441	4342	4291	4467	4317	345	1315	500	3250	5	1	68949040	2989	-19.53	0.90	12	0.33	-222.00	4802.00	6200	20230216	-30.08	3070	20231020	41.21	5250	-17.43	20240111	3920	10.59	20240201	5800	-25.26	20230222	3070	41.21	20231020	6.30	N	064260	500	344 억	3437753	N	N	155	N	N
49	20240222	090533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4405	10	2	0.23	257202330	58361	5.79	4385	4430	4385	5710	3080	4395	4407.31	4.99	11710	4591	4492	4441	4342	4291	4467	4317	345	1315	500	3250	5	1	68949040	3037	-19.84	0.92	12	0.08	-222.00	4802.00	6200	20230216	-28.95	3070	20231020	43.49	5250	-16.10	20240111	3920	12.37	20240201	5800	-24.05	20230222	3070	43.49	20231020	6.30	N	064260	500	344 억	3437753	N	N	155	N	N
50	20240221	160529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4395	-125	5	-2.77	4448763205	998539	96.09	4495	4540	4390	5870	3165	4520	4455.46	4.86	13623	4593	4556	4503	4466	4413	4575	4485	345	1350	500	3340	5	1	68949040	3030	-19.80	0.92	12	1.45	-222.00	4802.00	6200	20230216	-29.11	3070	20231020	43.16	5250	-16.29	20240111	3920	12.12	20240201	6060	-27.48	20230221	3070	43.16	20231020	6.16	N	064260	500	344 억	3350433	N	N	155	N	N
51	20240221	150524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4400	-120	5	-2.65	4237188220	950433	91.46	4495	4540	4395	5870	3165	4520	4458.08	4.86	3005	4593	4556	4503	4466	4413	4575	4485	345	1350	500	3340	5	1	68949040	3034	-19.82	0.92	12	1.38	-222.00	4802.00	6200	20230216	-29.03	3070	20231020	43.32	5250	-16.19	20240111	3920	12.24	20240201	6060	-27.39	20230221	3070	43.32	20231020	6.16	N	064260	500	344 억	3350433	N	N	399	N	N
52	20240221	140526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4410	-110	5	-2.43	3560381120	796973	76.69	4495	4540	4400	5870	3165	4520	4467.29	4.86	-15796	4593	4556	4503	4466	4413	4575	4485	345	1350	500	3340	5	1	68949040	3041	-19.86	0.92	12	1.16	-222.00	4802.00	6200	20230216	-28.87	3070	20231020	43.65	5250	-16.00	20240111	3920	12.50	20240201	6060	-27.23	20230221	3070	43.65	20231020	6.16	N	064260	500	344 억	3350433	N	N	399	N	N
53	20240221	130526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4415	-105	5	-2.32	3277885765	732942	70.53	4495	4540	4400	5870	3165	4520	4472.14	4.86	-27164	4593	4556	4503	4466	4413	4575	4485	345	1350	500	3340	5	1	68949040	3044	-19.89	0.92	12	1.06	-222.00	4802.00	6200	20230216	-28.79	3070	20231020	43.81	5250	-15.90	20240111	3920	12.63	20240201	6060	-27.15	20230221	3070	43.81	20231020	6.16	N	064260	500	344 억	3350433	N	N	399	N	N
54	20240221	120525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4440	-80	5	-1.77	2619111755	584024	56.20	4495	4540	4435	5870	3165	4520	4484.51	4.86	-18697	4593	4556	4503	4466	4413	4575	4485	345	1350	500	3340	5	1	68949040	3061	-20.00	0.92	12	0.85	-222.00	4802.00	6200	20230216	-28.39	3070	20231020	44.63	5250	-15.43	20240111	3920	13.27	20240201	6060	-26.73	20230221	3070	44.63	20231020	6.16	N	064260	500	344 억	3350433	N	N	399	N	N
55	20240221	110531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4475	-45	5	-1.00	2025525250	450828	43.38	4495	4540	4460	5870	3165	4520	4492.82	4.86	19779	4593	4556	4503	4466	4413	4575	4485	345	1350	500	3340	5	1	68949040	3085	-20.16	0.93	12	0.65	-222.00	4802.00	6200	20230216	-27.82	3070	20231020	45.77	5250	-14.76	20240111	3920	14.16	20240201	6060	-26.16	20230221	3070	45.77	20231020	6.16	N	064260	500	344 억	3350433	N	N	399	N	N
56	20240221	100523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4480	-40	5	-0.88	1470362005	326939	31.46	4495	4540	4460	5870	3165	4520	4497.26	4.86	18281	4593	4556	4503	4466	4413	4575	4485	345	1350	500	3340	5	1	68949040	3089	-20.18	0.93	12	0.47	-222.00	4802.00	6200	20230216	-27.74	3070	20231020	45.93	5250	-14.67	20240111	3920	14.29	20240201	6060	-26.07	20230221	3070	45.93	20231020	6.16	N	064260	500	344 억	3350433	N	N	399	N	N
57	20240221	090523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4510	-10	5	-0.22	169882525	37673	3.63	4495	4530	4495	5870	3165	4520	4509.00	4.86	-3187	4593	4556	4503	4466	4413	4575	4485	345	1350	500	3340	5	1	68949040	3110	-20.32	0.94	12	0.05	-222.00	4802.00	6200	20230216	-27.26	3070	20231020	46.91	5250	-14.10	20240111	3920	15.05	20240201	6060	-25.58	20230221	3070	46.91	20231020	6.16	N	064260	500	344 억	3350433	N	N	399	N	N
58	20240220	160519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4520	60	2	1.35	4582237450	1021715	82.89	4515	4540	4450	5790	3125	4460	4484.54	4.60	176380	4576	4517	4471	4412	4366	4547	4442	345	1330	500	3300	5	1	68949040	3116	-20.36	0.94	12	1.48	-222.00	4802.00	6200	20230216	-27.10	3070	20231020	47.23	5250	-13.90	20240111	3920	15.31	20240201	6130	-26.26	20230220	3070	47.23	20231020	6.40	N	064260	500	344 억	3173606	N	N	399	N	N
59	20240220	150522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4505	45	2	1.01	4188701480	934425	75.80	4515	4540	4450	5790	3125	4460	4482.65	4.60	164389	4576	4517	4471	4412	4366	4547	4442	345	1330	500	3300	5	1	68949040	3106	-20.29	0.94	12	1.36	-222.00	4802.00	6200	20230216	-27.34	3070	20231020	46.74	5250	-14.19	20240111	3920	14.92	20240201	6130	-26.51	20230220	3070	46.74	20231020	6.40	N	064260	500	344 억	3173606	N	N	444	N	N
60	20240220	140523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4475	15	2	0.34	3491064345	779169	63.21	4515	4540	4450	5790	3125	4460	4480.50	4.60	124630	4576	4517	4471	4412	4366	4547	4442	345	1330	500	3300	5	1	68949040	3085	-20.16	0.93	12	1.13	-222.00	4802.00	6200	20230216	-27.82	3070	20231020	45.77	5250	-14.76	20240111	3920	14.16	20240201	6130	-27.00	20230220	3070	45.77	20231020	6.40	N	064260	500	344 억	3173606	N	N	444	N	N
61	20240220	130522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4460	0	3	0.00	3167853085	706879	57.35	4515	4540	4450	5790	3125	4460	4481.46	4.60	94242	4576	4517	4471	4412	4366	4547	4442	345	1330	500	3300	5	1	68949040	3075	-20.09	0.93	12	1.03	-222.00	4802.00	6200	20230216	-28.06	3070	20231020	45.28	5250	-15.05	20240111	3920	13.78	20240201	6130	-27.24	20230220	3070	45.28	20231020	6.40	N	064260	500	344 억	3173606	N	N	444	N	N
62	20240220	120520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4470	10	2	0.22	2705941760	603307	48.94	4515	4540	4460	5790	3125	4460	4485.18	4.60	113697	4576	4517	4471	4412	4366	4547	4442	345	1330	500	3300	5	1	68949040	3082	-20.14	0.93	12	0.88	-222.00	4802.00	6200	20230216	-27.90	3070	20231020	45.60	5250	-14.86	20240111	3920	14.03	20240201	6130	-27.08	20230220	3070	45.60	20231020	6.40	N	064260	500	344 억	3173606	N	N	444	N	N
63	20240220	110518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4470	10	2	0.22	2317676500	516412	41.89	4515	4540	4460	5790	3125	4460	4488.04	4.60	90191	4576	4517	4471	4412	4366	4547	4442	345	1330	500	3300	5	1	68949040	3082	-20.14	0.93	12	0.75	-222.00	4802.00	6200	20230216	-27.90	3070	20231020	45.60	5250	-14.86	20240111	3920	14.03	20240201	6130	-27.08	20230220	3070	45.60	20231020	6.40	N	064260	500	344 억	3173606	N	N	444	N	N
64	20240220	100511	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4495	35	2	0.78	1801331630	401015	32.53	4515	4540	4460	5790	3125	4460	4491.93	4.60	80101	4576	4517	4471	4412	4366	4547	4442	345	1330	500	3300	5	1	68949040	3099	-20.25	0.94	12	0.58	-222.00	4802.00	6200	20230216	-27.50	3070	20231020	46.42	5250	-14.38	20240111	3920	14.67	20240201	6130	-26.67	20230220	3070	46.42	20231020	6.40	N	064260	500	344 억	3173606	N	N	444	N	N
65	20240220	090523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4495	35	2	0.78	594965845	132005	10.71	4515	4540	4475	5790	3125	4460	4507.15	4.60	19861	4576	4517	4471	4412	4366	4547	4442	345	1330	500	3300	5	1	68949040	3099	-20.25	0.94	12	0.19	-222.00	4802.00	6200	20230216	-27.50	3070	20231020	46.42	5250	-14.38	20240111	3920	14.67	20240201	6130	-26.67	20230220	3070	46.42	20231020	6.40	N	064260	500	344 억	3173606	N	N	444	N	N
66	20240219	160521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4460	-10	5	-0.22	5233130840	1170912	64.18	4450	4530	4425	5810	3130	4470	4469.32	4.56	28574	4600	4535	4435	4370	4270	4567	4402	345	1340	500	3300	5	1	68949040	3075	-20.09	0.93	12	1.70	-222.00	4802.00	6200	20230216	-28.06	3070	20231020	45.28	5250	-15.05	20240111	3920	13.78	20240201	6130	-27.24	20230220	3070	45.28	20231020	6.17	N	064260	500	344 억	3144383	N	N	444	N	N
67	20240219	150525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4460	-10	5	-0.22	4526285650	1012832	55.51	4450	4530	4425	5810	3130	4470	4468.93	4.56	-25865	4600	4535	4435	4370	4270	4567	4402	345	1340	500	3300	5	1	68949040	3075	-20.09	0.93	12	1.47	-222.00	4802.00	6200	20230216	-28.06	3070	20231020	45.28	5250	-15.05	20240111	3920	13.78	20240201	6130	-27.24	20230220	3070	45.28	20231020	6.17	N	064260	500	344 억	3144383	N	N	5806	N	N
68	20240219	140524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4475	5	2	0.11	4076278795	911898	49.98	4450	4530	4425	5810	3130	4470	4470.11	4.56	-47568	4600	4535	4435	4370	4270	4567	4402	345	1340	500	3300	5	1	68949040	3085	-20.16	0.93	12	1.32	-222.00	4802.00	6200	20230216	-27.82	3070	20231020	45.77	5250	-14.76	20240111	3920	14.16	20240201	6130	-27.00	20230220	3070	45.77	20231020	6.17	N	064260	500	344 억	3144383	N	N	5806	N	N
69	20240219	130523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4435	-35	5	-0.78	3616035885	808233	44.30	4450	4530	4425	5810	3130	4470	4474.06	4.56	-79223	4600	4535	4435	4370	4270	4567	4402	345	1340	500	3300	5	1	68949040	3058	-19.98	0.92	12	1.17	-222.00	4802.00	6200	20230216	-28.47	3070	20231020	44.46	5250	-15.52	20240111	3920	13.14	20240201	6130	-27.65	20230220	3070	44.46	20231020	6.17	N	064260	500	344 억	3144383	N	N	5806	N	N
70	20240219	120522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4445	-25	5	-0.56	3442980945	769260	42.16	4450	4530	4425	5810	3130	4470	4475.79	4.56	-80854	4600	4535	4435	4370	4270	4567	4402	345	1340	500	3300	5	1	68949040	3065	-20.02	0.93	12	1.12	-222.00	4802.00	6200	20230216	-28.31	3070	20231020	44.79	5250	-15.33	20240111	3920	13.39	20240201	6130	-27.49	20230220	3070	44.79	20231020	6.17	N	064260	500	344 억	3144383	N	N	5806	N	N
71	20240219	110522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4445	-25	5	-0.56	3020029030	673930	36.94	4450	4530	4425	5810	3130	4470	4481.40	4.56	-85516	4600	4535	4435	4370	4270	4567	4402	345	1340	500	3300	5	1	68949040	3065	-20.02	0.93	12	0.98	-222.00	4802.00	6200	20230216	-28.31	3070	20231020	44.79	5250	-15.33	20240111	3920	13.39	20240201	6130	-27.49	20230220	3070	44.79	20231020	6.17	N	064260	500	344 억	3144383	N	N	5806	N	N
72	20240219	100516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4485	15	2	0.34	1895486505	422458	23.16	4450	4530	4425	5810	3130	4470	4487.25	4.56	-14786	4600	4535	4435	4370	4270	4567	4402	345	1340	500	3300	5	1	68949040	3092	-20.20	0.93	12	0.61	-222.00	4802.00	6200	20230216	-27.66	3070	20231020	46.09	5250	-14.57	20240111	3920	14.41	20240201	6130	-26.84	20230220	3070	46.09	20231020	6.17	N	064260	500	344 억	3144383	N	N	5806	N	N
73	20240219	090520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4440	-30	5	-0.67	295553490	66118	3.62	4450	4500	4440	5810	3130	4470	4470.11	4.56	3813	4600	4535	4435	4370	4270	4567	4402	345	1340	500	3300	5	1	68949040	3061	-20.00	0.92	12	0.10	-222.00	4802.00	6200	20230216	-28.39	3070	20231020	44.63	5250	-15.43	20240111	3920	13.27	20240201	6130	-27.57	20230220	3070	44.63	20231020	6.17	N	064260	500	344 억	3144383	N	N	5806	N	N
74	20240216	160517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4470	30	2	0.68	7942545755	1799085	22.17	4380	4500	4335	5770	3110	4440	4414.54	4.29	91012	4710	4575	4465	4330	4220	4520	4275	345	1330	500	3280	5	1	68949040	3082	-20.14	0.93	12	2.61	-222.00	4802.00	6200	20230216	-27.90	3070	20231020	45.60	5250	-14.86	20240111	3920	14.03	20240201	6200	-27.90	20230216	3070	45.60	20231020	6.18	N	064260	500	344 억	2960244	N	N	5806	N	N
75	20240216	150520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4485	45	2	1.01	7286433070	1652613	20.36	4380	4500	4335	5770	3110	4440	4408.88	4.29	60600	4710	4575	4465	4330	4220	4520	4275	345	1330	500	3280	5	1	68949040	3092	-20.20	0.93	12	2.40	-222.00	4802.00	6200	20230216	-27.66	3070	20231020	46.09	5250	-14.57	20240111	3920	14.41	20240201	6200	-27.66	20230216	3070	46.09	20231020	6.18	N	064260	500	344 억	2960244	N	N	816	N	N
76	20240216	140523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4410	-30	5	-0.68	6344798815	1441738	17.76	4380	4480	4335	5770	3110	4440	4400.57	4.29	27685	4710	4575	4465	4330	4220	4520	4275	345	1330	500	3280	5	1	68949040	3041	-19.86	0.92	12	2.09	-222.00	4802.00	6200	20230216	-28.87	3070	20231020	43.65	5250	-16.00	20240111	3920	12.50	20240201	6200	-28.87	20230216	3070	43.65	20231020	6.18	N	064260	500	344 억	2960244	N	N	816	N	N
77	20240216	130517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4460	20	2	0.45	5176369460	1179120	14.53	4380	4470	4335	5770	3110	4440	4389.67	4.29	62688	4710	4575	4465	4330	4220	4520	4275	345	1330	500	3280	5	1	68949040	3075	-20.09	0.93	12	1.71	-222.00	4802.00	6200	20230216	-28.06	3070	20231020	45.28	5250	-15.05	20240111	3920	13.78	20240201	6200	-28.06	20230216	3070	45.28	20231020	6.18	N	064260	500	344 억	2960244	N	N	816	N	N
78	20240216	120520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4400	-40	5	-0.90	4242458135	968640	11.94	4380	4440	4335	5770	3110	4440	4379.28	4.29	74255	4710	4575	4465	4330	4220	4520	4275	345	1330	500	3280	5	1	68949040	3034	-19.82	0.92	12	1.40	-222.00	4802.00	6200	20230216	-29.03	3070	20231020	43.32	5250	-16.19	20240111	3920	12.24	20240201	6200	-29.03	20230216	3070	43.32	20231020	6.18	N	064260	500	344 억	2960244	N	N	816	N	N
79	20240216	110521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4395	-45	5	-1.01	3900834405	890934	10.98	4380	4440	4335	5770	3110	4440	4377.78	4.29	70119	4710	4575	4465	4330	4220	4520	4275	345	1330	500	3280	5	1	68949040	3030	-19.80	0.92	12	1.29	-222.00	4802.00	6200	20230216	-29.11	3070	20231020	43.16	5250	-16.29	20240111	3920	12.12	20240201	6200	-29.11	20230216	3070	43.16	20231020	6.18	N	064260	500	344 억	2960244	N	N	816	N	N
80	20240216	100518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4375	-65	5	-1.46	3007813945	687951	8.48	4380	4440	4335	5770	3110	4440	4371.29	4.29	78023	4710	4575	4465	4330	4220	4520	4275	345	1330	500	3280	5	1	68949040	3017	-19.71	0.91	12	1.00	-222.00	4802.00	6200	20230216	-29.44	3070	20231020	42.51	5250	-16.67	20240111	3920	11.61	20240201	6200	-29.44	20230216	3070	42.51	20231020	6.18	N	064260	500	344 억	2960244	N	N	816	N	N
81	20240216	090512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4370	-70	5	-1.58	1244636040	284052	3.50	4380	4440	4335	5770	3110	4440	4379.93	4.29	27937	4710	4575	4465	4330	4220	4520	4275	345	1330	500	3280	5	1	68949040	3013	-19.68	0.91	12	0.41	-222.00	4802.00	6200	20230216	-29.52	3070	20231020	42.35	5250	-16.76	20240111	3920	11.48	20240201	6200	-29.52	20230216	3070	42.35	20231020	6.18	N	064260	500	344 억	2960244	N	N	816	N	N
82	20240215	160516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4440	140	2	3.26	36184566845	8038998	718.15	4480	4600	4355	5590	3010	4300	4501.17	4.19	74838	4400	4350	4250	4200	4100	4375	4225	345	1290	500	3180	5	1	68949040	3061	-20.00	0.92	12	11.66	-222.00	4802.00	6200	20230216	-28.39	3070	20231020	44.63	5250	-15.43	20240111	3920	13.27	20240201	6200	-28.39	20230216	3070	44.63	20231020	5.80	N	064260	500	344 억	2886554	N	N	816	N	N
83	20240215	150519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4460	160	2	3.72	35042230600	7782134	695.20	4480	4600	4355	5590	3010	4300	4502.91	4.19	7853	4400	4350	4250	4200	4100	4375	4225	345	1290	500	3180	5	1	68949040	3075	-20.09	0.93	12	11.29	-222.00	4802.00	6200	20230216	-28.06	3070	20231020	45.28	5250	-15.05	20240111	3920	13.78	20240201	6200	-28.06	20230216	3070	45.28	20231020	5.80	N	064260	500	344 억	2886554	N	N	410	N	N
84	20240215	140515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4505	205	2	4.77	32982672610	7322801	654.17	4480	4600	4355	5590	3010	4300	4504.11	4.19	-18648	4400	4350	4250	4200	4100	4375	4225	345	1290	500	3180	5	1	68949040	3106	-20.29	0.94	12	10.62	-222.00	4802.00	6200	20230216	-27.34	3070	20231020	46.74	5250	-14.19	20240111	3920	14.92	20240201	6200	-27.34	20230216	3070	46.74	20231020	5.80	N	064260	500	344 억	2886554	N	N	410	N	N
85	20240215	130512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4545	245	2	5.70	28914776515	6429220	574.34	4480	4600	4355	5590	3010	4300	4497.40	4.19	-44242	4400	4350	4250	4200	4100	4375	4225	345	1290	500	3180	5	1	68949040	3134	-20.47	0.95	12	9.32	-222.00	4802.00	6200	20230216	-26.69	3070	20231020	48.05	5250	-13.43	20240111	3920	15.94	20240201	6200	-26.69	20230216	3070	48.05	20231020	5.80	N	064260	500	344 억	2886554	N	N	410	N	N
86	20240215	120516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4515	215	2	5.00	26098710915	5805889	518.66	4480	4600	4355	5590	3010	4300	4495.21	4.19	-128192	4400	4350	4250	4200	4100	4375	4225	345	1290	500	3180	5	1	68949040	3113	-20.34	0.94	12	8.42	-222.00	4802.00	6200	20230216	-27.18	3070	20231020	47.07	5250	-14.00	20240111	3920	15.18	20240201	6200	-27.18	20230216	3070	47.07	20231020	5.80	N	064260	500	344 억	2886554	N	N	410	N	N
87	20240215	110512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4525	225	2	5.23	19724231325	4404541	393.47	4480	4560	4355	5590	3010	4300	4478.16	4.19	-197787	4400	4350	4250	4200	4100	4375	4225	345	1290	500	3180	5	1	68949040	3120	-20.38	0.94	12	6.39	-222.00	4802.00	6200	20230216	-27.02	3070	20231020	47.39	5250	-13.81	20240111	3920	15.43	20240201	6200	-27.02	20230216	3070	47.39	20231020	5.80	N	064260	500	344 억	2886554	N	N	410	N	N
88	20240215	100511	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4495	195	2	4.53	8602080435	1943361	173.61	4480	4515	4355	5590	3010	4300	4426.39	4.19	-41330	4400	4350	4250	4200	4100	4375	4225	345	1290	500	3180	5	1	68949040	3099	-20.25	0.94	12	2.82	-222.00	4802.00	6200	20230216	-27.50	3070	20231020	46.42	5250	-14.38	20240111	3920	14.67	20240201	6200	-27.50	20230216	3070	46.42	20231020	5.80	N	064260	500	344 억	2886554	N	N	410	N	N
89	20240215	090512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4405	105	2	2.44	2380770220	537387	48.01	4480	4485	4375	5590	3010	4300	4430.27	4.19	-167390	4400	4350	4250	4200	4100	4375	4225	345	1290	500	3180	5	1	68949040	3037	-19.84	0.92	12	0.78	-222.00	4802.00	6200	20230216	-28.95	3070	20231020	43.49	5250	-16.10	20240111	3920	12.37	20240201	6200	-28.95	20230216	3070	43.49	20231020	5.80	N	064260	500	344 억	2886554	N	N	410	N	N
90	20240214	160509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4300	40	2	0.94	4607640640	1091762	10.91	4170	4300	4150	5530	2985	4260	4220.20	3.78	212516	4840	4550	4405	4115	3970	4477	4042	345	1270	500	3150	5	1	68949040	2965	-19.37	0.90	12	1.58	-222.00	4802.00	6200	20230216	-30.65	3070	20231020	40.07	5250	-18.10	20240111	3920	9.69	20240201	6200	-30.65	20230216	3070	40.07	20231020	5.77	N	064260	500	344 억	2604288	N	N	410	N	N
91	20240214	150510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4265	5	2	0.12	4207987145	998599	9.98	4170	4290	4150	5530	2985	4260	4213.86	3.78	198903	4840	4550	4405	4115	3970	4477	4042	345	1270	500	3150	5	1	68949040	2941	-19.21	0.89	12	1.45	-222.00	4802.00	6200	20230216	-31.21	3070	20231020	38.93	5250	-18.76	20240111	3920	8.80	20240201	6200	-31.21	20230216	3070	38.93	20231020	5.77	N	064260	500	344 억	2604288	N	N	479	N	N
92	20240214	140508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4260	0	3	0.00	3602148475	856454	8.56	4170	4270	4150	5530	2985	4260	4205.85	3.78	158740	4840	4550	4405	4115	3970	4477	4042	345	1270	500	3150	5	1	68949040	2937	-19.19	0.89	12	1.24	-222.00	4802.00	6200	20230216	-31.29	3070	20231020	38.76	5250	-18.86	20240111	3920	8.67	20240201	6200	-31.29	20230216	3070	38.76	20231020	5.77	N	064260	500	344 억	2604288	N	N	479	N	N
93	20240214	130509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4230	-30	5	-0.70	3226139620	767986	7.67	4170	4270	4150	5530	2985	4260	4200.73	3.78	144843	4840	4550	4405	4115	3970	4477	4042	345	1270	500	3150	5	1	68949040	2917	-19.05	0.88	12	1.11	-222.00	4802.00	6200	20230216	-31.77	3070	20231020	37.79	5250	-19.43	20240111	3920	7.91	20240201	6200	-31.77	20230216	3070	37.79	20231020	5.77	N	064260	500	344 억	2604288	N	N	479	N	N
94	20240214	120506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4225	-35	5	-0.82	3061118120	728923	7.28	4170	4270	4150	5530	2985	4260	4199.45	3.78	145705	4840	4550	4405	4115	3970	4477	4042	345	1270	500	3150	5	1	68949040	2913	-19.03	0.88	12	1.06	-222.00	4802.00	6200	20230216	-31.85	3070	20231020	37.62	5250	-19.52	20240111	3920	7.78	20240201	6200	-31.85	20230216	3070	37.62	20231020	5.77	N	064260	500	344 억	2604288	N	N	479	N	N
95	20240214	110511	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4185	-75	5	-1.76	2771348890	660053	6.59	4170	4270	4150	5530	2985	4260	4198.62	3.78	138165	4840	4550	4405	4115	3970	4477	4042	345	1270	500	3150	5	1	68949040	2886	-18.85	0.87	12	0.96	-222.00	4802.00	6200	20230216	-32.50	3070	20231020	36.32	5250	-20.29	20240111	3920	6.76	20240201	6200	-32.50	20230216	3070	36.32	20231020	5.77	N	064260	500	344 억	2604288	N	N	479	N	N
96	20240214	090503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4225	-35	5	-0.82	543576920	129280	1.29	4170	4260	4160	5530	2985	4260	4204.37	3.78	29017	4840	4550	4405	4115	3970	4477	4042	345	1270	500	3150	5	1	68949040	2913	-19.03	0.88	12	0.19	-222.00	4802.00	6200	20230216	-31.85	3070	20231020	37.62	5250	-19.52	20240111	3920	7.78	20240201	6200	-31.85	20230216	3070	37.62	20231020	5.77	N	064260	500	344 억	2604288	N	N	479	N	N
97	20240213	160503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4260	190	2	4.67	44543128335	9945088	1989.14	4280	4695	4260	5290	2850	4070	4479.08	5.00	-843256	4203	4136	4073	4006	3943	4170	4040	345	1220	500	3010	5	1	68949040	2937	-19.19	0.89	12	14.42	-222.00	4802.00	6460	20230207	-34.06	3070	20231020	38.76	5250	-18.86	20240111	3920	8.67	20240201	6200	-31.29	20230216	3070	38.76	20231020	5.80	N	064260	500	344 억	3447328	N	N	479	N	N
98	20240213	150501	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4295	225	2	5.53	43247100060	9641672	1928.45	4280	4695	4270	5290	2850	4070	4485.44	5.00	-910753	4203	4136	4073	4006	3943	4170	4040	345	1220	500	3010	5	1	68949040	2961	-19.35	0.89	12	13.98	-222.00	4802.00	6460	20230207	-33.51	3070	20231020	39.90	5250	-18.19	20240111	3920	9.57	20240201	6200	-30.73	20230216	3070	39.90	20231020	5.80	N	064260	500	344 억	3447328	N	N	26	N	N
99	20240213	140509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4305	235	2	5.77	41975972215	9345888	1869.29	4280	4695	4270	5290	2850	4070	4491.38	5.00	-947742	4203	4136	4073	4006	3943	4170	4040	345	1220	500	3010	5	1	68949040	2968	-19.39	0.90	12	13.55	-222.00	4802.00	6460	20230207	-33.36	3070	20231020	40.23	5250	-18.00	20240111	3920	9.82	20240201	6200	-30.56	20230216	3070	40.23	20231020	5.80	N	064260	500	344 억	3447328	N	N	26	N	N
100	20240213	130503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4315	245	2	6.02	41098459880	9142596	1828.63	4280	4695	4270	5290	2850	4070	4495.27	5.00	-942356	4203	4136	4073	4006	3943	4170	4040	345	1220	500	3010	5	1	68949040	2975	-19.44	0.90	12	13.26	-222.00	4802.00	6460	20230207	-33.20	3070	20231020	40.55	5250	-17.81	20240111	3920	10.08	20240201	6200	-30.40	20230216	3070	40.55	20231020	5.80	N	064260	500	344 억	3447328	N	N	26	N	N
101	20240213	120509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4345	275	2	6.76	39436996160	8759136	1751.94	4280	4695	4270	5290	2850	4070	4502.38	5.00	-907438	4203	4136	4073	4006	3943	4170	4040	345	1220	500	3010	5	1	68949040	2996	-19.57	0.90	12	12.70	-222.00	4802.00	6460	20230207	-32.74	3070	20231020	41.53	5250	-17.24	20240111	3920	10.84	20240201	6200	-29.92	20230216	3070	41.53	20231020	5.80	N	064260	500	344 억	3447328	N	N	26	N	N
102	20240213	110506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4345	275	2	6.76	37665453640	8350136	1670.13	4280	4695	4270	5290	2850	4070	4510.76	5.00	-868661	4203	4136	4073	4006	3943	4170	4040	345	1220	500	3010	5	1	68949040	2996	-19.57	0.90	12	12.11	-222.00	4802.00	6460	20230207	-32.74	3070	20231020	41.53	5250	-17.24	20240111	3920	10.84	20240201	6200	-29.92	20230216	3070	41.53	20231020	5.80	N	064260	500	344 억	3447328	N	N	26	N	N
103	20240213	100420	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4335	265	2	6.51	32220991370	7099573	1420.00	4280	4695	4270	5290	2850	4070	4538.44	5.00	-689247	4203	4136	4073	4006	3943	4170	4040	345	1220	500	3010	5	1	68949040	2989	-19.53	0.90	12	10.30	-222.00	4802.00	6460	20230207	-32.89	3070	20231020	41.21	5250	-17.43	20240111	3920	10.59	20240201	6200	-30.08	20230216	3070	41.21	20231020	5.80	N	064260	500	344 억	3447328	N	N	26	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History