KissMeData/276040/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-790	5	-7.83	3645350350	381878	70.85	9960	9960	9300	13110	7070	10090	9545.73	7.98	-467	10656	10372	9816	9532	8976	10515	9675	63	3020	500	7060	10	1	12554474	1168	-25.20	4.51	12	3.04	-369.00	2061.00	18190	20230228	-48.87	5850	20231101	58.97	14370	-35.28	20240129	8210	13.28	20240102	17050	-45.45	20230306	5850	58.97	20231101	1.27	N	276040	500	62 억	1002176	N	N	9	N	N
3	20240229	151032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9350	-740	5	-7.33	3267815360	341341	63.33	9960	9960	9310	13110	7070	10090	9571.94	7.98	-707	10656	10372	9816	9532	8976	10515	9675	63	3020	500	7060	10	1	12554474	1174	-25.34	4.54	12	2.72	-369.00	2061.00	18190	20230228	-48.60	5850	20231101	59.83	14370	-34.93	20240129	8210	13.89	20240102	17050	-45.16	20230306	5850	59.83	20231101	1.27	N	276040	500	62 억	1002176	N	N	14	N	N
4	20240229	141034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9590	-500	5	-4.96	2361772820	245172	45.49	9960	9960	9540	13110	7070	10090	9631.25	7.98	3959	10656	10372	9816	9532	8976	10515	9675	63	3020	500	7060	10	1	12554474	1204	-25.99	4.65	12	1.95	-369.00	2061.00	18190	20230228	-47.28	5850	20231101	63.93	14370	-33.26	20240129	8210	16.81	20240102	17050	-43.75	20230306	5850	63.93	20231101	1.27	N	276040	500	62 억	1002176	N	N	14	N	N
5	20240229	131031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9610	-480	5	-4.76	2193680710	227643	42.23	9960	9960	9540	13110	7070	10090	9634.49	7.98	5988	10656	10372	9816	9532	8976	10515	9675	63	3020	500	7060	10	1	12554474	1206	-26.04	4.66	12	1.81	-369.00	2061.00	18190	20230228	-47.17	5850	20231101	64.27	14370	-33.12	20240129	8210	17.05	20240102	17050	-43.64	20230306	5850	64.27	20231101	1.27	N	276040	500	62 억	1002176	N	N	14	N	N
6	20240229	121031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9590	-500	5	-4.96	2001830180	207671	38.53	9960	9960	9540	13110	7070	10090	9637.24	7.98	8697	10656	10372	9816	9532	8976	10515	9675	63	3020	500	7060	10	1	12554474	1204	-25.99	4.65	12	1.65	-369.00	2061.00	18190	20230228	-47.28	5850	20231101	63.93	14370	-33.26	20240129	8210	16.81	20240102	17050	-43.75	20230306	5850	63.93	20231101	1.27	N	276040	500	62 억	1002176	N	N	14	N	N
7	20240229	111034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9550	-540	5	-5.35	1735758490	179968	33.39	9960	9960	9540	13110	7070	10090	9642.32	7.98	10044	10656	10372	9816	9532	8976	10515	9675	63	3020	500	7060	10	1	12554474	1199	-25.88	4.63	12	1.43	-369.00	2061.00	18190	20230228	-47.50	5850	20231101	63.25	14370	-33.54	20240129	8210	16.32	20240102	17050	-43.99	20230306	5850	63.25	20231101	1.27	N	276040	500	62 억	1002176	N	N	14	N	N
8	20240229	101036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9690	-400	5	-3.96	1107785380	114425	21.23	9960	9960	9590	13110	7070	10090	9677.71	7.98	2097	10656	10372	9816	9532	8976	10515	9675	63	3020	500	7060	10	1	12554474	1217	-26.26	4.70	12	0.91	-369.00	2061.00	18190	20230228	-46.73	5850	20231101	65.64	14370	-32.57	20240129	8210	18.03	20240102	17050	-43.17	20230306	5850	65.64	20231101	1.27	N	276040	500	62 억	1002176	N	N	14	N	N
9	20240229	091033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9610	-480	5	-4.76	510722060	52508	9.74	9960	9960	9590	13110	7070	10090	9719.47	7.98	-3264	10656	10372	9816	9532	8976	10515	9675	63	3020	500	7060	10	1	12554474	1206	-26.04	4.66	12	0.42	-369.00	2061.00	18190	20230228	-47.17	5850	20231101	64.27	14370	-33.12	20240129	8210	17.05	20240102	17050	-43.64	20230306	5850	64.27	20231101	1.27	N	276040	500	62 억	1002176	N	N	14	N	N
10	20240228	160933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10090	100	2	1.00	5074673600	525706	39.44	9720	10100	9260	12980	7000	9990	9650.19	8.71	1254	11883	10936	10403	9456	8923	10670	9190	63	2990	500	6990	10	1	12554474	1267	-27.34	4.90	12	4.19	-369.00	2061.00	18190	20230228	-44.53	5850	20231101	72.48	14370	-29.78	20240129	8210	22.90	20240102	18190	-44.53	20230228	5850	72.48	20231101	1.30	N	276040	500	62 억	1094118	N	N	14	N	N
11	20240228	150932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9890	-100	5	-1.00	4545232010	472770	35.47	9720	9900	9260	12980	7000	9990	9613.66	8.71	2983	11883	10936	10403	9456	8923	10670	9190	63	2990	500	6990	10	1	12554474	1242	-26.80	4.80	12	3.77	-369.00	2061.00	18190	20230228	-45.63	5850	20231101	69.06	14370	-31.18	20240129	8210	20.46	20240102	18190	-45.63	20230228	5850	69.06	20231101	1.30	N	276040	500	62 억	1094118	N	N	21	N	N
12	20240228	141031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9570	-420	5	-4.20	3920257380	407940	30.60	9720	9900	9260	12980	7000	9990	9609.44	8.71	1245	11883	10936	10403	9456	8923	10670	9190	63	2990	500	6990	10	1	12554474	1201	-25.93	4.64	12	3.25	-369.00	2061.00	18190	20230228	-47.39	5850	20231101	63.59	14370	-33.40	20240129	8210	16.57	20240102	18190	-47.39	20230228	5850	63.59	20231101	1.30	N	276040	500	62 억	1094118	N	N	21	N	N
13	20240228	131030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9780	-210	5	-2.10	3497615840	364140	27.32	9720	9900	9260	12980	7000	9990	9604.63	8.71	5448	11883	10936	10403	9456	8923	10670	9190	63	2990	500	6990	10	1	12554474	1228	-26.50	4.75	12	2.90	-369.00	2061.00	18190	20230228	-46.23	5850	20231101	67.18	14370	-31.94	20240129	8210	19.12	20240102	18190	-46.23	20230228	5850	67.18	20231101	1.30	N	276040	500	62 억	1094118	N	N	21	N	N
14	20240228	121035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9760	-230	5	-2.30	3230396080	336760	25.26	9720	9900	9260	12980	7000	9990	9592.01	8.71	-441	11883	10936	10403	9456	8923	10670	9190	63	2990	500	6990	10	1	12554474	1225	-26.45	4.74	12	2.68	-369.00	2061.00	18190	20230228	-46.34	5850	20231101	66.84	14370	-32.08	20240129	8210	18.88	20240102	18190	-46.34	20230228	5850	66.84	20231101	1.30	N	276040	500	62 억	1094118	N	N	21	N	N
15	20240228	110950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9630	-360	5	-3.60	2983969780	311391	23.36	9720	9900	9260	12980	7000	9990	9582.08	8.71	2032	11883	10936	10403	9456	8923	10670	9190	63	2990	500	6990	10	1	12554474	1209	-26.10	4.67	12	2.48	-369.00	2061.00	18190	20230228	-47.06	5850	20231101	64.62	14370	-32.99	20240129	8210	17.30	20240102	18190	-47.06	20230228	5850	64.62	20231101	1.30	N	276040	500	62 억	1094118	N	N	21	N	N
16	20240228	101032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9760	-230	5	-2.30	2469410100	258686	19.41	9720	9850	9260	12980	7000	9990	9545.15	8.71	1034	11883	10936	10403	9456	8923	10670	9190	63	2990	500	6990	10	1	12554474	1225	-26.45	4.74	12	2.06	-369.00	2061.00	18190	20230228	-46.34	5850	20231101	66.84	14370	-32.08	20240129	8210	18.88	20240102	18190	-46.34	20230228	5850	66.84	20231101	1.30	N	276040	500	62 억	1094118	N	N	21	N	N
17	20240228	091035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9560	-430	5	-4.30	874417180	91224	6.84	9720	9850	9420	12980	7000	9990	9583.24	8.71	7856	11883	10936	10403	9456	8923	10670	9190	63	2990	500	6990	10	1	12554474	1200	-25.91	4.64	12	0.73	-369.00	2061.00	18190	20230228	-47.44	5850	20231101	63.42	14370	-33.47	20240129	8210	16.44	20240102	18190	-47.44	20230228	5850	63.42	20231101	1.30	N	276040	500	62 억	1094118	N	N	21	N	N
18	20240227	161030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9990	-820	5	-7.59	13829696690	1323196	61.62	11200	11350	9870	14050	7570	10810	10446.18	11.66	-14607	11383	11096	10673	10386	9963	11240	10530	63	3240	500	7560	10	1	12554474	1254	-27.07	4.85	12	10.54	-369.00	2061.00	18190	20230228	-45.08	5850	20231101	70.77	14370	-30.48	20240129	8210	21.68	20240102	18190	-45.08	20230228	5850	70.77	20231101	1.07	N	276040	500	62 억	1464188	N	N	21	N	N
19	20240227	151031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9960	-850	5	-7.86	13532680730	1293396	60.23	11200	11350	9870	14050	7570	10810	10456.51	11.66	-14737	11383	11096	10673	10386	9963	11240	10530	63	3240	500	7560	10	1	12554474	1250	-26.99	4.83	12	10.30	-369.00	2061.00	18190	20230228	-45.24	5850	20231101	70.26	14370	-30.69	20240129	8210	21.32	20240102	18190	-45.24	20230228	5850	70.26	20231101	1.07	N	276040	500	62 억	1464188	N	N	25	N	N
20	20240227	141028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9980	-830	5	-7.68	12831126560	1223077	56.96	11200	11350	9870	14050	7570	10810	10484.63	11.66	-16574	11383	11096	10673	10386	9963	11240	10530	63	3240	500	7560	10	1	12554474	1253	-27.05	4.84	12	9.74	-369.00	2061.00	18190	20230228	-45.13	5850	20231101	70.60	14370	-30.55	20240129	8210	21.56	20240102	18190	-45.13	20230228	5850	70.60	20231101	1.07	N	276040	500	62 억	1464188	N	N	25	N	N
21	20240227	130950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9950	-860	5	-7.96	12184666540	1158613	53.96	11200	11350	9870	14050	7570	10810	10510.55	11.66	-16213	11383	11096	10673	10386	9963	11240	10530	63	3240	500	7560	10	1	12554474	1249	-26.96	4.83	12	9.23	-369.00	2061.00	18190	20230228	-45.30	5850	20231101	70.09	14370	-30.76	20240129	8210	21.19	20240102	18190	-45.30	20230228	5850	70.09	20231101	1.07	N	276040	500	62 억	1464188	N	N	25	N	N
22	20240227	121032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10030	-780	5	-7.22	11368536340	1077253	50.17	11200	11350	9870	14050	7570	10810	10547.57	11.66	-2021	11383	11096	10673	10386	9963	11240	10530	63	3240	500	7560	10	1	12554474	1259	-27.18	4.87	12	8.58	-369.00	2061.00	18190	20230228	-44.86	5850	20231101	71.45	14370	-30.20	20240129	8210	22.17	20240102	18190	-44.86	20230228	5850	71.45	20231101	1.07	N	276040	500	62 억	1464188	N	N	25	N	N
23	20240227	111032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10010	-800	5	-7.40	10671046300	1007687	46.93	11200	11350	9870	14050	7570	10810	10584.41	11.66	-757	11383	11096	10673	10386	9963	11240	10530	63	3240	500	7560	10	1	12554474	1257	-27.13	4.86	12	8.03	-369.00	2061.00	18190	20230228	-44.97	5850	20231101	71.11	14370	-30.34	20240129	8210	21.92	20240102	18190	-44.97	20230228	5850	71.11	20231101	1.07	N	276040	500	62 억	1464188	N	N	25	N	N
24	20240227	101026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10100	-710	5	-6.57	8542645070	795933	37.07	11200	11350	9870	14050	7570	10810	10730.53	11.66	-2136	11383	11096	10673	10386	9963	11240	10530	63	3240	500	7560	10	1	12554474	1268	-27.37	4.90	12	6.34	-369.00	2061.00	18190	20230228	-44.47	5850	20231101	72.65	14370	-29.71	20240129	8210	23.02	20240102	18190	-44.47	20230228	5850	72.65	20231101	1.07	N	276040	500	62 억	1464188	N	N	25	N	N
25	20240227	091031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10690	-120	5	-1.11	3960241910	357964	16.67	11200	11350	10670	14050	7570	10810	11080.95	11.66	-6189	11383	11096	10673	10386	9963	11240	10530	63	3240	500	7560	10	1	12554474	1342	-28.97	5.19	12	2.85	-369.00	2061.00	18190	20230228	-41.23	5850	20231101	82.74	14370	-25.61	20240129	8210	30.21	20240102	18190	-41.23	20230228	5850	82.74	20231101	1.07	N	276040	500	62 억	1464188	N	N	25	N	N
26	20240226	161026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10810	290	2	2.76	6428590700	602997	32.31	10800	10960	10250	13670	7370	10520	10660.50	0.31	8419	12260	11390	10920	10050	9580	11155	9815	63	3150	500	7360	10	1	12554474	1357	-29.30	5.25	12	4.80	-369.00	2061.00	18190	20230228	-40.57	5850	20231101	84.79	14370	-24.77	20240129	8210	31.67	20240102	18190	-40.57	20230228	5850	84.79	20231101	1.02	N	276040	500	62 억	38676	N	N	25	N	N
27	20240226	151019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10780	260	2	2.47	6189528910	580857	31.13	10800	10960	10250	13670	7370	10520	10656.87	0.31	10301	12260	11390	10920	10050	9580	11155	9815	63	3150	500	7360	10	1	12554474	1353	-29.21	5.23	12	4.63	-369.00	2061.00	18190	20230228	-40.74	5850	20231101	84.27	14370	-24.98	20240129	8210	31.30	20240102	18190	-40.74	20230228	5850	84.27	20231101	1.02	N	276040	500	62 억	38676	N	N	0	N	N
28	20240226	141024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10780	260	2	2.47	5228184060	491606	26.34	10800	10960	10250	13670	7370	10520	10635.92	0.31	8717	12260	11390	10920	10050	9580	11155	9815	63	3150	500	7360	10	1	12554474	1353	-29.21	5.23	12	3.92	-369.00	2061.00	18190	20230228	-40.74	5850	20231101	84.27	14370	-24.98	20240129	8210	31.30	20240102	18190	-40.74	20230228	5850	84.27	20231101	1.02	N	276040	500	62 억	38676	N	N	0	N	N
29	20240226	131017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10340	-180	5	-1.71	4454719660	418289	22.41	10800	10960	10250	13670	7370	10520	10651.21	0.31	-4125	12260	11390	10920	10050	9580	11155	9815	63	3150	500	7360	10	1	12554474	1298	-28.02	5.02	12	3.33	-369.00	2061.00	18190	20230228	-43.16	5850	20231101	76.75	14370	-28.04	20240129	8210	25.94	20240102	18190	-43.16	20230228	5850	76.75	20231101	1.02	N	276040	500	62 억	38676	N	N	0	N	N
30	20240226	121017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10360	-160	5	-1.52	4216433050	395239	21.18	10800	10960	10250	13670	7370	10520	10669.68	0.31	-5953	12260	11390	10920	10050	9580	11155	9815	63	3150	500	7360	10	1	12554474	1301	-28.08	5.03	12	3.15	-369.00	2061.00	18190	20230228	-43.05	5850	20231101	77.09	14370	-27.91	20240129	8210	26.19	20240102	18190	-43.05	20230228	5850	77.09	20231101	1.02	N	276040	500	62 억	38676	N	N	0	N	N
31	20240226	111015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10470	-50	5	-0.48	3690973930	344528	18.46	10800	10960	10450	13670	7370	10520	10715.57	0.31	-5253	12260	11390	10920	10050	9580	11155	9815	63	3150	500	7360	10	1	12554474	1314	-28.37	5.08	12	2.74	-369.00	2061.00	18190	20230228	-42.44	5850	20231101	78.97	14370	-27.14	20240129	8210	27.53	20240102	18190	-42.44	20230228	5850	78.97	20231101	1.02	N	276040	500	62 억	38676	N	N	0	N	N
32	20240226	101013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10550	30	2	0.29	2964722190	275445	14.76	10800	10960	10530	13670	7370	10520	10767.24	0.31	2362	12260	11390	10920	10050	9580	11155	9815	63	3150	500	7360	10	1	12554474	1324	-28.59	5.12	12	2.19	-369.00	2061.00	18190	20230228	-42.00	5850	20231101	80.34	14370	-26.58	20240129	8210	28.50	20240102	18190	-42.00	20230228	5850	80.34	20231101	1.02	N	276040	500	62 억	38676	N	N	0	N	N
33	20240226	091012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10780	260	2	2.47	1377434080	127346	6.82	10800	10960	10630	13670	7370	10520	10826.80	0.31	1681	12260	11390	10920	10050	9580	11155	9815	63	3150	500	7360	10	1	12554474	1353	-29.21	5.23	12	1.01	-369.00	2061.00	18190	20230228	-40.74	5850	20231101	84.27	14370	-24.98	20240129	8210	31.30	20240102	18190	-40.74	20230228	5850	84.27	20231101	1.02	N	276040	500	62 억	38676	N	N	0	N	N
34	20240223	161012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10520	60	2	0.57	20531357110	1851222	269.53	11610	11790	10450	13590	7330	10460	11091.40	1.24	-117691	11220	10840	10420	10040	9620	10630	9830	63	3130	500	7320	10	1	12554474	1321	-28.51	5.10	12	14.75	-369.00	2061.00	18190	20230228	-42.17	5850	20231101	79.83	14370	-26.79	20240129	8210	28.14	20240102	18190	-42.17	20230228	5850	79.83	20231101	1.01	N	276040	500	62 억	155113	N	N	0	N	N
35	20240223	151005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10630	170	2	1.63	20153958520	1815383	264.31	11610	11790	10450	13590	7330	10460	11101.77	1.24	-117973	11220	10840	10420	10040	9620	10630	9830	63	3130	500	7320	10	1	12554474	1335	-28.81	5.16	12	14.46	-369.00	2061.00	18190	20230228	-41.56	5850	20231101	81.71	14370	-26.03	20240129	8210	29.48	20240102	18190	-41.56	20230228	5850	81.71	20231101	1.01	N	276040	500	62 억	155113	N	N	0	N	N
36	20240223	141008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10570	110	2	1.05	18644334350	1672594	243.52	11610	11790	10450	13590	7330	10460	11146.96	1.24	-124986	11220	10840	10420	10040	9620	10630	9830	63	3130	500	7320	10	1	12554474	1327	-28.64	5.13	12	13.32	-369.00	2061.00	18190	20230228	-41.89	5850	20231101	80.68	14370	-26.44	20240129	8210	28.75	20240102	18190	-41.89	20230228	5850	80.68	20231101	1.01	N	276040	500	62 억	155113	N	N	0	N	N
37	20240223	131004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10960	500	2	4.78	17161497620	1533303	223.24	11610	11790	10740	13590	7330	10460	11192.50	1.24	-122626	11220	10840	10420	10040	9620	10630	9830	63	3130	500	7320	10	1	12554474	1376	-29.70	5.32	12	12.21	-369.00	2061.00	18190	20230228	-39.75	5850	20231101	87.35	14370	-23.73	20240129	8210	33.50	20240102	18190	-39.75	20230228	5850	87.35	20231101	1.01	N	276040	500	62 억	155113	N	N	0	N	N
38	20240223	121008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10800	340	2	3.25	16549240050	1477197	215.07	11610	11790	10740	13590	7330	10460	11203.14	1.24	-124074	11220	10840	10420	10040	9620	10630	9830	63	3130	500	7320	10	1	12554474	1356	-29.27	5.24	12	11.77	-369.00	2061.00	18190	20230228	-40.63	5850	20231101	84.62	14370	-24.84	20240129	8210	31.55	20240102	18190	-40.63	20230228	5850	84.62	20231101	1.01	N	276040	500	62 억	155113	N	N	0	N	N
39	20240223	110955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10950	490	2	4.68	15705267970	1399304	203.73	11610	11790	10750	13590	7330	10460	11223.63	1.24	-122776	11220	10840	10420	10040	9620	10630	9830	63	3130	500	7320	10	1	12554474	1375	-29.67	5.31	12	11.15	-369.00	2061.00	18190	20230228	-39.80	5850	20231101	87.18	14370	-23.80	20240129	8210	33.37	20240102	18190	-39.80	20230228	5850	87.18	20231101	1.01	N	276040	500	62 억	155113	N	N	0	N	N
40	20240223	101003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10780	320	2	3.06	13953883360	1238415	180.31	11610	11790	10750	13590	7330	10460	11267.53	1.24	-106674	11220	10840	10420	10040	9620	10630	9830	63	3130	500	7320	10	1	12554474	1353	-29.21	5.23	12	9.86	-369.00	2061.00	18190	20230228	-40.74	5850	20231101	84.27	14370	-24.98	20240129	8210	31.30	20240102	18190	-40.74	20230228	5850	84.27	20231101	1.01	N	276040	500	62 억	155113	N	N	0	N	N
41	20240223	091004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11220	760	2	7.27	6285331930	546549	79.58	11610	11790	11220	13590	7330	10460	11500.03	1.24	-71603	11220	10840	10420	10040	9620	10630	9830	63	3130	500	7320	10	1	12554474	1409	-30.41	5.44	12	4.35	-369.00	2061.00	18190	20230228	-38.32	5850	20231101	91.79	14370	-21.92	20240129	8210	36.66	20240102	18190	-38.32	20230228	5850	91.79	20231101	1.01	N	276040	500	62 억	155113	N	N	0	N	N
42	20240222	160951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10460	140	2	1.36	3296708530	317996	57.47	10530	10800	10000	13410	7230	10320	10366.55	1.35	-15290	11093	10706	10163	9776	9233	10900	9970	63	3090	500	7220	10	1	12554474	1313	-28.35	5.08	12	2.53	-369.00	2061.00	18190	20230228	-42.50	5850	20231101	78.80	14370	-27.21	20240129	8210	27.41	20240102	18190	-42.50	20230228	5850	78.80	20231101	1.08	N	276040	500	62 억	169660	N	N	0	N	N
43	20240222	151001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10350	30	2	0.29	3185430510	307318	55.54	10530	10800	10000	13410	7230	10320	10365.26	1.35	-14384	11093	10706	10163	9776	9233	10900	9970	63	3090	500	7220	10	1	12554474	1299	-28.05	5.02	12	2.45	-369.00	2061.00	18190	20230228	-43.10	5850	20231101	76.92	14370	-27.97	20240129	8210	26.07	20240102	18190	-43.10	20230228	5850	76.92	20231101	1.08	N	276040	500	62 억	169660	N	N	0	N	N
44	20240222	140958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10380	60	2	0.58	3006550210	290036	52.42	10530	10800	10000	13410	7230	10320	10366.13	1.35	-14543	11093	10706	10163	9776	9233	10900	9970	63	3090	500	7220	10	1	12554474	1303	-28.13	5.04	12	2.31	-369.00	2061.00	18190	20230228	-42.94	5850	20231101	77.44	14370	-27.77	20240129	8210	26.43	20240102	18190	-42.94	20230228	5850	77.44	20231101	1.08	N	276040	500	62 억	169660	N	N	0	N	N
45	20240222	130944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10330	10	2	0.10	2784240500	268545	48.53	10530	10800	10000	13410	7230	10320	10367.87	1.35	-14589	11093	10706	10163	9776	9233	10900	9970	63	3090	500	7220	10	1	12554474	1297	-27.99	5.01	12	2.14	-369.00	2061.00	18190	20230228	-43.21	5850	20231101	76.58	14370	-28.11	20240129	8210	25.82	20240102	18190	-43.21	20230228	5850	76.58	20231101	1.08	N	276040	500	62 억	169660	N	N	0	N	N
46	20240222	120955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10320	0	3	0.00	2600158690	250719	45.31	10530	10800	10000	13410	7230	10320	10370.81	1.35	-19085	11093	10706	10163	9776	9233	10900	9970	63	3090	500	7220	10	1	12554474	1296	-27.97	5.01	12	2.00	-369.00	2061.00	18190	20230228	-43.27	5850	20231101	76.41	14370	-28.18	20240129	8210	25.70	20240102	18190	-43.27	20230228	5850	76.41	20231101	1.08	N	276040	500	62 억	169660	N	N	0	N	N
47	20240222	110953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10360	40	2	0.39	2381461530	229451	41.47	10530	10800	10000	13410	7230	10320	10378.95	1.35	-16587	11093	10706	10163	9776	9233	10900	9970	63	3090	500	7220	10	1	12554474	1301	-28.08	5.03	12	1.83	-369.00	2061.00	18190	20230228	-43.05	5850	20231101	77.09	14370	-27.91	20240129	8210	26.19	20240102	18190	-43.05	20230228	5850	77.09	20231101	1.08	N	276040	500	62 억	169660	N	N	0	N	N
48	20240222	100944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10180	-140	5	-1.36	1797995330	173677	31.39	10530	10800	10000	13410	7230	10320	10352.52	1.35	-20378	11093	10706	10163	9776	9233	10900	9970	63	3090	500	7220	10	1	12554474	1278	-27.59	4.94	12	1.38	-369.00	2061.00	18190	20230228	-44.04	5850	20231101	74.02	14370	-29.16	20240129	8210	24.00	20240102	18190	-44.04	20230228	5850	74.02	20231101	1.08	N	276040	500	62 억	169660	N	N	0	N	N
49	20240222	091002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10470	150	2	1.45	835962510	79156	14.31	10530	10800	10380	13410	7230	10320	10560.95	1.35	-13680	11093	10706	10163	9776	9233	10900	9970	63	3090	500	7220	10	1	12554474	1314	-28.37	5.08	12	0.63	-369.00	2061.00	18190	20230228	-42.44	5850	20231101	78.97	14370	-27.14	20240129	8210	27.53	20240102	18190	-42.44	20230228	5850	78.97	20231101	1.08	N	276040	500	62 억	169660	N	N	0	N	N
50	20240221	160951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10320	510	2	5.20	5517984050	546405	242.02	9730	10550	9620	12750	6870	9810	10098.02	1.65	-37885	10330	10070	9590	9330	8850	10200	9460	63	2940	500	6860	10	1	12554474	1296	-27.97	5.01	12	4.35	-369.00	2061.00	18190	20230228	-43.27	5850	20231101	76.41	14370	-28.18	20240129	8210	25.70	20240102	18190	-43.27	20230228	5850	76.41	20231101	1.11	N	276040	500	62 억	206870	N	N	0	N	N
51	20240221	150940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10380	570	2	5.81	5231269800	518652	229.73	9730	10550	9620	12750	6870	9810	10086.36	1.65	-36652	10330	10070	9590	9330	8850	10200	9460	63	2940	500	6860	10	1	12554474	1303	-28.13	5.04	12	4.13	-369.00	2061.00	18190	20230228	-42.94	5850	20231101	77.44	14370	-27.77	20240129	8210	26.43	20240102	18190	-42.94	20230228	5850	77.44	20231101	1.11	N	276040	500	62 억	206870	N	N	0	N	N
52	20240221	140941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10180	370	2	3.77	3909838890	391092	173.23	9730	10400	9620	12750	6870	9810	9997.30	1.65	-33418	10330	10070	9590	9330	8850	10200	9460	63	2940	500	6860	10	1	12554474	1278	-27.59	4.94	12	3.12	-369.00	2061.00	18190	20230228	-44.04	5850	20231101	74.02	14370	-29.16	20240129	8210	24.00	20240102	18190	-44.04	20230228	5850	74.02	20231101	1.11	N	276040	500	62 억	206870	N	N	0	N	N
53	20240221	130941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10100	290	2	2.96	3125997680	314145	139.15	9730	10220	9620	12750	6870	9810	9950.87	1.65	-30319	10330	10070	9590	9330	8850	10200	9460	63	2940	500	6860	10	1	12554474	1268	-27.37	4.90	12	2.50	-369.00	2061.00	18190	20230228	-44.47	5850	20231101	72.65	14370	-29.71	20240129	8210	23.02	20240102	18190	-44.47	20230228	5850	72.65	20231101	1.11	N	276040	500	62 억	206870	N	N	0	N	N
54	20240221	120945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10040	230	2	2.34	2579569980	260037	115.18	9730	10190	9620	12750	6870	9810	9920.07	1.65	-26928	10330	10070	9590	9330	8850	10200	9460	63	2940	500	6860	10	1	12554474	1260	-27.21	4.87	12	2.07	-369.00	2061.00	18190	20230228	-44.80	5850	20231101	71.62	14370	-30.13	20240129	8210	22.29	20240102	18190	-44.80	20230228	5850	71.62	20231101	1.11	N	276040	500	62 억	206870	N	N	0	N	N
55	20240221	110950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9910	100	2	1.02	2209633660	223015	98.78	9730	10190	9620	12750	6870	9810	9908.07	1.65	-26705	10330	10070	9590	9330	8850	10200	9460	63	2940	500	6860	10	1	12554474	1244	-26.86	4.81	12	1.78	-369.00	2061.00	18190	20230228	-45.52	5850	20231101	69.40	14370	-31.04	20240129	8210	20.71	20240102	18190	-45.52	20230228	5850	69.40	20231101	1.11	N	276040	500	62 억	206870	N	N	0	N	N
56	20240221	100941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10040	230	2	2.34	1634339500	165061	73.11	9730	10190	9620	12750	6870	9810	9901.51	1.65	-12016	10330	10070	9590	9330	8850	10200	9460	63	2940	500	6860	10	1	12554474	1260	-27.21	4.87	12	1.31	-369.00	2061.00	18190	20230228	-44.80	5850	20231101	71.62	14370	-30.13	20240129	8210	22.29	20240102	18190	-44.80	20230228	5850	71.62	20231101	1.11	N	276040	500	62 억	206870	N	N	0	N	N
57	20240221	090941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9850	40	2	0.41	202276460	20673	9.16	9730	9900	9660	12750	6870	9810	9784.40	1.65	1769	10330	10070	9590	9330	8850	10200	9460	63	2940	500	6860	10	1	12554474	1237	-26.69	4.78	12	0.16	-369.00	2061.00	18190	20230228	-45.85	5850	20231101	68.38	14370	-31.45	20240129	8210	19.98	20240102	18190	-45.85	20230228	5850	68.38	20231101	1.11	N	276040	500	62 억	206870	N	N	0	N	N
58	20240220	160936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9810	410	2	4.36	2140586460	224129	163.62	9350	9850	9110	12220	6580	9400	9550.48	1.51	16958	9753	9576	9363	9186	8973	9470	9080	63	2820	500	6580	10	1	12554474	1232	-26.59	4.76	12	1.79	-369.00	2061.00	18190	20230228	-46.07	5850	20231101	67.69	14370	-31.73	20240129	8210	19.49	20240102	18190	-46.07	20230228	5850	67.69	20231101	1.11	N	276040	500	62 억	188981	N	N	0	N	N
59	20240220	150935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9820	420	2	4.47	1897133710	199302	145.49	9350	9850	9110	12220	6580	9400	9518.89	1.51	19776	9753	9576	9363	9186	8973	9470	9080	63	2820	500	6580	10	1	12554474	1233	-26.61	4.76	12	1.59	-369.00	2061.00	18190	20230228	-46.01	5850	20231101	67.86	14370	-31.66	20240129	8210	19.61	20240102	18190	-46.01	20230228	5850	67.86	20231101	1.11	N	276040	500	62 억	188981	N	N	0	N	N
60	20240220	140933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9620	220	2	2.34	1254230740	133017	97.10	9350	9750	9110	12220	6580	9400	9429.10	1.51	15491	9753	9576	9363	9186	8973	9470	9080	63	2820	500	6580	10	1	12554474	1208	-26.07	4.67	12	1.06	-369.00	2061.00	18190	20230228	-47.11	5850	20231101	64.44	14370	-33.05	20240129	8210	17.17	20240102	18190	-47.11	20230228	5850	64.44	20231101	1.11	N	276040	500	62 억	188981	N	N	0	N	N
61	20240220	130936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9420	20	2	0.21	686708040	73942	53.98	9350	9470	9110	12220	6580	9400	9287.12	1.51	12070	9753	9576	9363	9186	8973	9470	9080	63	2820	500	6580	10	1	12554474	1183	-25.53	4.57	12	0.59	-369.00	2061.00	18190	20230228	-48.21	5850	20231101	61.03	14370	-34.45	20240129	8210	14.74	20240102	18190	-48.21	20230228	5850	61.03	20231101	1.11	N	276040	500	62 억	188981	N	N	0	N	N
62	20240220	120929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-100	5	-1.06	593242400	63991	46.71	9350	9440	9110	12220	6580	9400	9270.72	1.51	8147	9753	9576	9363	9186	8973	9470	9080	63	2820	500	6580	10	1	12554474	1168	-25.20	4.51	12	0.51	-369.00	2061.00	18190	20230228	-48.87	5850	20231101	58.97	14370	-35.28	20240129	8210	13.28	20240102	18190	-48.87	20230228	5850	58.97	20231101	1.11	N	276040	500	62 억	188981	N	N	0	N	N
63	20240220	110931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-100	5	-1.06	542826030	58567	42.75	9350	9440	9110	12220	6580	9400	9268.46	1.51	6243	9753	9576	9363	9186	8973	9470	9080	63	2820	500	6580	10	1	12554474	1168	-25.20	4.51	12	0.47	-369.00	2061.00	18190	20230228	-48.87	5850	20231101	58.97	14370	-35.28	20240129	8210	13.28	20240102	18190	-48.87	20230228	5850	58.97	20231101	1.11	N	276040	500	62 억	188981	N	N	0	N	N
64	20240220	100923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	-30	5	-0.32	449159080	48578	35.46	9350	9440	9110	12220	6580	9400	9246.14	1.51	7209	9753	9576	9363	9186	8973	9470	9080	63	2820	500	6580	10	1	12554474	1176	-25.39	4.55	12	0.39	-369.00	2061.00	18190	20230228	-48.49	5850	20231101	60.17	14370	-34.79	20240129	8210	14.13	20240102	18190	-48.49	20230228	5850	60.17	20231101	1.11	N	276040	500	62 억	188981	N	N	0	N	N
65	20240220	090941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	-140	5	-1.49	85904150	9264	6.76	9350	9390	9250	12220	6580	9400	9272.90	1.51	2415	9753	9576	9363	9186	8973	9470	9080	63	2820	500	6580	10	1	12554474	1163	-25.09	4.49	12	0.07	-369.00	2061.00	18190	20230228	-49.09	5850	20231101	58.29	14370	-35.56	20240129	8210	12.79	20240102	18190	-49.09	20230228	5850	58.29	20231101	1.11	N	276040	500	62 억	188981	N	N	0	N	N
66	20240219	160936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	10	2	0.11	1273173910	136454	100.18	9430	9540	9150	12200	6580	9390	9329.80	1.38	16982	9883	9636	9463	9216	9043	9550	9130	63	2810	500	6570	10	1	12554474	1180	-25.47	4.56	12	1.09	-369.00	2061.00	18190	20230228	-48.32	5850	20231101	60.68	14370	-34.59	20240129	8210	14.49	20240102	18190	-48.32	20230228	5850	60.68	20231101	1.12	N	276040	500	62 억	173230	N	N	0	N	N
67	20240219	150941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9340	-50	5	-0.53	1228436920	131682	96.68	9430	9540	9150	12200	6580	9390	9328.47	1.38	18016	9883	9636	9463	9216	9043	9550	9130	63	2810	500	6570	10	1	12554474	1173	-25.31	4.53	12	1.05	-369.00	2061.00	18190	20230228	-48.65	5850	20231101	59.66	14370	-35.00	20240129	8210	13.76	20240102	18190	-48.65	20230228	5850	59.66	20231101	1.12	N	276040	500	62 억	173230	N	N	0	N	N
68	20240219	140940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9290	-100	5	-1.06	1105967530	118538	87.03	9430	9540	9150	12200	6580	9390	9329.69	1.38	16412	9883	9636	9463	9216	9043	9550	9130	63	2810	500	6570	10	1	12554474	1166	-25.18	4.51	12	0.94	-369.00	2061.00	18190	20230228	-48.93	5850	20231101	58.80	14370	-35.35	20240129	8210	13.15	20240102	18190	-48.93	20230228	5850	58.80	20231101	1.12	N	276040	500	62 억	173230	N	N	0	N	N
69	20240219	130937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	-110	5	-1.17	1062083480	113832	83.57	9430	9540	9150	12200	6580	9390	9329.88	1.38	17645	9883	9636	9463	9216	9043	9550	9130	63	2810	500	6570	10	1	12554474	1165	-25.15	4.50	12	0.91	-369.00	2061.00	18190	20230228	-48.98	5850	20231101	58.63	14370	-35.42	20240129	8210	13.03	20240102	18190	-48.98	20230228	5850	58.63	20231101	1.12	N	276040	500	62 억	173230	N	N	0	N	N
70	20240219	120936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	-20	5	-0.21	943743900	101146	74.26	9430	9540	9150	12200	6580	9390	9330.07	1.38	18849	9883	9636	9463	9216	9043	9550	9130	63	2810	500	6570	10	1	12554474	1176	-25.39	4.55	12	0.81	-369.00	2061.00	18190	20230228	-48.49	5850	20231101	60.17	14370	-34.79	20240129	8210	14.13	20240102	18190	-48.49	20230228	5850	60.17	20231101	1.12	N	276040	500	62 억	173230	N	N	0	N	N
71	20240219	110934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9430	40	2	0.43	808180250	86690	63.64	9430	9540	9150	12200	6580	9390	9322.07	1.38	17145	9883	9636	9463	9216	9043	9550	9130	63	2810	500	6570	10	1	12554474	1184	-25.56	4.58	12	0.69	-369.00	2061.00	18190	20230228	-48.16	5850	20231101	61.20	14370	-34.38	20240129	8210	14.86	20240102	18190	-48.16	20230228	5850	61.20	20231101	1.12	N	276040	500	62 억	173230	N	N	0	N	N
72	20240219	100930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	-20	5	-0.21	589781620	63558	46.66	9430	9430	9150	12200	6580	9390	9278.12	1.38	11965	9883	9636	9463	9216	9043	9550	9130	63	2810	500	6570	10	1	12554474	1176	-25.39	4.55	12	0.51	-369.00	2061.00	18190	20230228	-48.49	5850	20231101	60.17	14370	-34.79	20240129	8210	14.13	20240102	18190	-48.49	20230228	5850	60.17	20231101	1.12	N	276040	500	62 억	173230	N	N	0	N	N
73	20240219	090931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9180	-210	5	-2.24	196748240	21237	15.59	9430	9430	9150	12200	6580	9390	9259.86	1.38	-80	9883	9636	9463	9216	9043	9550	9130	63	2810	500	6570	10	1	12554474	1153	-24.88	4.45	12	0.17	-369.00	2061.00	18190	20230228	-49.53	5850	20231101	56.92	14370	-36.12	20240129	8210	11.81	20240102	18190	-49.53	20230228	5850	56.92	20231101	1.12	N	276040	500	62 억	173230	N	N	0	N	N
74	20240216	160924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9390	-280	5	-2.90	1262374860	133974	64.11	9590	9710	9290	12570	6770	9670	9422.58	1.57	-23928	10203	9936	9673	9406	9143	9805	9275	63	2900	500	6760	10	1	12554474	1179	-25.45	4.56	12	1.07	-369.00	2061.00	18190	20230228	-48.38	5850	20231101	60.51	14370	-34.66	20240129	8210	14.37	20240102	18190	-48.38	20230228	5850	60.51	20231101	1.21	N	276040	500	62 억	197158	N	N	5	N	N
75	20240216	150931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9320	-350	5	-3.62	1186634810	125895	60.24	9590	9710	9290	12570	6770	9670	9425.59	1.57	-21459	10203	9936	9673	9406	9143	9805	9275	63	2900	500	6760	10	1	12554474	1170	-25.26	4.52	12	1.00	-369.00	2061.00	18190	20230228	-48.76	5850	20231101	59.32	14370	-35.14	20240129	8210	13.52	20240102	18190	-48.76	20230228	5850	59.32	20231101	1.21	N	276040	500	62 억	197158	N	N	5	N	N
76	20240216	140934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9450	-220	5	-2.28	1066114440	113012	54.08	9590	9710	9290	12570	6770	9670	9433.64	1.57	-18475	10203	9936	9673	9406	9143	9805	9275	63	2900	500	6760	10	1	12554474	1186	-25.61	4.59	12	0.90	-369.00	2061.00	18190	20230228	-48.05	5850	20231101	61.54	14370	-34.24	20240129	8210	15.10	20240102	18190	-48.05	20230228	5850	61.54	20231101	1.21	N	276040	500	62 억	197158	N	N	5	N	N
77	20240216	130929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9350	-320	5	-3.31	1019171960	108007	51.68	9590	9710	9290	12570	6770	9670	9436.17	1.57	-19010	10203	9936	9673	9406	9143	9805	9275	63	2900	500	6760	10	1	12554474	1174	-25.34	4.54	12	0.86	-369.00	2061.00	18190	20230228	-48.60	5850	20231101	59.83	14370	-34.93	20240129	8210	13.89	20240102	18190	-48.60	20230228	5850	59.83	20231101	1.21	N	276040	500	62 억	197158	N	N	5	N	N
78	20240216	120932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	-300	5	-3.10	936042880	99106	47.42	9590	9710	9290	12570	6770	9670	9444.87	1.57	-18511	10203	9936	9673	9406	9143	9805	9275	63	2900	500	6760	10	1	12554474	1176	-25.39	4.55	12	0.79	-369.00	2061.00	18190	20230228	-48.49	5850	20231101	60.17	14370	-34.79	20240129	8210	14.13	20240102	18190	-48.49	20230228	5850	60.17	20231101	1.21	N	276040	500	62 억	197158	N	N	5	N	N
79	20240216	110938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	-310	5	-3.21	863712280	91382	43.73	9590	9710	9290	12570	6770	9670	9451.67	1.57	-17877	10203	9936	9673	9406	9143	9805	9275	63	2900	500	6760	10	1	12554474	1175	-25.37	4.54	12	0.73	-369.00	2061.00	18190	20230228	-48.54	5850	20231101	60.00	14370	-34.86	20240129	8210	14.01	20240102	18190	-48.54	20230228	5850	60.00	20231101	1.21	N	276040	500	62 억	197158	N	N	5	N	N
80	20240216	100932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9490	-180	5	-1.86	733554090	77501	37.09	9590	9710	9290	12570	6770	9670	9465.09	1.57	-15931	10203	9936	9673	9406	9143	9805	9275	63	2900	500	6760	10	1	12554474	1191	-25.72	4.60	12	0.62	-369.00	2061.00	18190	20230228	-47.83	5850	20231101	62.22	14370	-33.96	20240129	8210	15.59	20240102	18190	-47.83	20230228	5850	62.22	20231101	1.21	N	276040	500	62 억	197158	N	N	5	N	N
81	20240216	090924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9580	-90	5	-0.93	125558900	13137	6.29	9590	9600	9490	12570	6770	9670	9557.65	1.57	-763	10203	9936	9673	9406	9143	9805	9275	63	2900	500	6760	10	1	12554474	1203	-25.96	4.65	12	0.10	-369.00	2061.00	18190	20230228	-47.33	5850	20231101	63.76	14370	-33.33	20240129	8210	16.69	20240102	18190	-47.33	20230228	5850	63.76	20231101	1.21	N	276040	500	62 억	197158	N	N	5	N	N
82	20240215	160923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9670	20	2	0.21	2018726720	208435	101.77	9900	9940	9410	12540	6760	9650	9685.17	1.67	-11474	10050	9850	9510	9310	8970	9950	9410	63	2890	500	6750	10	1	12554474	1214	-26.21	4.69	12	1.66	-369.00	2061.00	18190	20230228	-46.84	5850	20231101	65.30	14370	-32.71	20240129	8210	17.78	20240102	18190	-46.84	20230228	5850	65.30	20231101	1.20	N	276040	500	62 억	209203	N	N	5	N	N
83	20240215	150929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9740	90	2	0.93	1896074020	195788	95.59	9900	9940	9410	12540	6760	9650	9684.33	1.67	-12167	10050	9850	9510	9310	8970	9950	9410	63	2890	500	6750	10	1	12554474	1223	-26.40	4.73	12	1.56	-369.00	2061.00	18190	20230228	-46.45	5850	20231101	66.50	14370	-32.22	20240129	8210	18.64	20240102	18190	-46.45	20230228	5850	66.50	20231101	1.20	N	276040	500	62 억	209203	N	N	0	N	N
84	20240215	140923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9750	100	2	1.04	1744536530	180249	88.01	9900	9940	9410	12540	6760	9650	9678.48	1.67	-12640	10050	9850	9510	9310	8970	9950	9410	63	2890	500	6750	10	1	12554474	1224	-26.42	4.73	12	1.44	-369.00	2061.00	18190	20230228	-46.40	5850	20231101	66.67	14370	-32.15	20240129	8210	18.76	20240102	18190	-46.40	20230228	5850	66.67	20231101	1.20	N	276040	500	62 억	209203	N	N	0	N	N
85	20240215	130859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9760	110	2	1.14	1476821210	152949	74.68	9900	9940	9410	12540	6760	9650	9655.65	1.67	-19285	10050	9850	9510	9310	8970	9950	9410	63	2890	500	6750	10	1	12554474	1225	-26.45	4.74	12	1.22	-369.00	2061.00	18190	20230228	-46.34	5850	20231101	66.84	14370	-32.08	20240129	8210	18.88	20240102	18190	-46.34	20230228	5850	66.84	20231101	1.20	N	276040	500	62 억	209203	N	N	0	N	N
86	20240215	120923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9660	10	2	0.10	1272092800	131850	64.38	9900	9940	9410	12540	6760	9650	9648.03	1.67	-15674	10050	9850	9510	9310	8970	9950	9410	63	2890	500	6750	10	1	12554474	1213	-26.18	4.69	12	1.05	-369.00	2061.00	18190	20230228	-46.89	5850	20231101	65.13	14370	-32.78	20240129	8210	17.66	20240102	18190	-46.89	20230228	5850	65.13	20231101	1.20	N	276040	500	62 억	209203	N	N	0	N	N
87	20240215	110916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9510	-140	5	-1.45	1173462920	121568	59.36	9900	9940	9410	12540	6760	9650	9652.73	1.67	-13419	10050	9850	9510	9310	8970	9950	9410	63	2890	500	6750	10	1	12554474	1194	-25.77	4.61	12	0.97	-369.00	2061.00	18190	20230228	-47.72	5850	20231101	62.56	14370	-33.82	20240129	8210	15.83	20240102	18190	-47.72	20230228	5850	62.56	20231101	1.20	N	276040	500	62 억	209203	N	N	0	N	N
88	20240215	100916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9460	-190	5	-1.97	911252180	93922	45.86	9900	9940	9450	12540	6760	9650	9702.23	1.67	-17986	10050	9850	9510	9310	8970	9950	9410	63	2890	500	6750	10	1	12554474	1188	-25.64	4.59	12	0.75	-369.00	2061.00	18190	20230228	-47.99	5850	20231101	61.71	14370	-34.17	20240129	8210	15.23	20240102	18190	-47.99	20230228	5850	61.71	20231101	1.20	N	276040	500	62 억	209203	N	N	0	N	N
89	20240215	090919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	250	2	2.59	381608290	38664	18.88	9900	9940	9780	12540	6760	9650	9869.98	1.67	-10369	10050	9850	9510	9310	8970	9950	9410	63	2890	500	6750	10	1	12554474	1243	-26.83	4.80	12	0.31	-369.00	2061.00	18190	20230228	-45.57	5850	20231101	69.23	14370	-31.11	20240129	8210	20.58	20240102	18190	-45.57	20230228	5850	69.23	20231101	1.20	N	276040	500	62 억	209203	N	N	0	N	N
90	20240214	160913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9650	350	2	3.76	1895139240	200374	75.94	9190	9710	9170	12090	6510	9300	9457.43	1.60	7665	9653	9476	9313	9136	8973	9395	9055	63	2790	500	6510	10	1	12554474	1212	-26.15	4.68	12	1.60	-369.00	2061.00	19080	20230208	-49.42	5850	20231101	64.96	14370	-32.85	20240129	8210	17.54	20240102	18190	-46.95	20230228	5850	64.96	20231101	1.13	N	276040	500	62 억	201333	N	N	0	N	N
91	20240214	150914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9670	370	2	3.98	1719258400	182176	69.04	9190	9680	9170	12090	6510	9300	9437.36	1.60	14608	9653	9476	9313	9136	8973	9395	9055	63	2790	500	6510	10	1	12554474	1214	-26.21	4.69	12	1.45	-369.00	2061.00	19080	20230208	-49.32	5850	20231101	65.30	14370	-32.71	20240129	8210	17.78	20240102	18190	-46.84	20230228	5850	65.30	20231101	1.13	N	276040	500	62 억	201333	N	N	0	N	N
92	20240214	140910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9650	350	2	3.76	1518342920	161347	61.15	9190	9680	9170	12090	6510	9300	9410.43	1.60	13721	9653	9476	9313	9136	8973	9395	9055	63	2790	500	6510	10	1	12554474	1212	-26.15	4.68	12	1.29	-369.00	2061.00	19080	20230208	-49.42	5850	20231101	64.96	14370	-32.85	20240129	8210	17.54	20240102	18190	-46.95	20230228	5850	64.96	20231101	1.13	N	276040	500	62 억	201333	N	N	0	N	N
93	20240214	130914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9570	270	2	2.90	1358064700	144720	54.84	9190	9680	9170	12090	6510	9300	9384.09	1.60	12540	9653	9476	9313	9136	8973	9395	9055	63	2790	500	6510	10	1	12554474	1201	-25.93	4.64	12	1.15	-369.00	2061.00	19080	20230208	-49.84	5850	20231101	63.59	14370	-33.40	20240129	8210	16.57	20240102	18190	-47.39	20230228	5850	63.59	20231101	1.13	N	276040	500	62 억	201333	N	N	0	N	N
94	20240214	120906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9580	280	2	3.01	1181514240	126329	47.88	9190	9600	9170	12090	6510	9300	9352.68	1.60	11008	9653	9476	9313	9136	8973	9395	9055	63	2790	500	6510	10	1	12554474	1203	-25.96	4.65	12	1.01	-369.00	2061.00	19080	20230208	-49.79	5850	20231101	63.76	14370	-33.33	20240129	8210	16.69	20240102	18190	-47.33	20230228	5850	63.76	20231101	1.13	N	276040	500	62 억	201333	N	N	0	N	N
95	20240214	110911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9500	200	2	2.15	983903930	105644	40.04	9190	9520	9170	12090	6510	9300	9313.39	1.60	12634	9653	9476	9313	9136	8973	9395	9055	63	2790	500	6510	10	1	12554474	1193	-25.75	4.61	12	0.84	-369.00	2061.00	19080	20230208	-50.21	5850	20231101	62.39	14370	-33.89	20240129	8210	15.71	20240102	18190	-47.77	20230228	5850	62.39	20231101	1.13	N	276040	500	62 억	201333	N	N	0	N	N
96	20240214	090903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	70	2	0.75	163944590	17713	6.71	9190	9370	9180	12090	6510	9300	9255.58	1.60	5158	9653	9476	9313	9136	8973	9395	9055	63	2790	500	6510	10	1	12554474	1176	-25.39	4.55	12	0.14	-369.00	2061.00	19080	20230208	-50.89	5850	20231101	60.17	14370	-34.79	20240129	8210	14.13	20240102	18190	-48.49	20230228	5850	60.17	20231101	1.13	N	276040	500	62 억	201333	N	N	0	N	N
97	20240213	160901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	190	2	2.09	2458251310	263302	149.68	9390	9490	9150	11840	6380	9110	9336.28	1.66	-5720	9410	9260	9030	8880	8650	9335	8955	63	2730	500	6370	10	1	12554474	1168	-25.20	4.51	12	2.10	-369.00	2061.00	19080	20230208	-51.26	5850	20231101	58.97	14370	-35.28	20240129	8210	13.28	20240102	18190	-48.87	20230228	5850	58.97	20231101	1.12	N	276040	500	62 억	207801	N	N	0	N	N
98	20240213	150859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	250	2	2.74	2375799470	254444	144.64	9390	9490	9150	11840	6380	9110	9337.22	1.66	-6721	9410	9260	9030	8880	8650	9335	8955	63	2730	500	6370	10	1	12554474	1175	-25.37	4.54	12	2.03	-369.00	2061.00	19080	20230208	-50.94	5850	20231101	60.00	14370	-34.86	20240129	8210	14.01	20240102	18190	-48.54	20230228	5850	60.00	20231101	1.12	N	276040	500	62 억	207801	N	N	0	N	N
99	20240213	140908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	260	2	2.85	2188136490	234418	133.26	9390	9490	9150	11840	6380	9110	9334.34	1.66	-4477	9410	9260	9030	8880	8650	9335	8955	63	2730	500	6370	10	1	12554474	1176	-25.39	4.55	12	1.87	-369.00	2061.00	19080	20230208	-50.89	5850	20231101	60.17	14370	-34.79	20240129	8210	14.13	20240102	18190	-48.49	20230228	5850	60.17	20231101	1.12	N	276040	500	62 억	207801	N	N	0	N	N
100	20240213	130857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	260	2	2.85	2039106110	218574	124.25	9390	9490	9150	11840	6380	9110	9329.13	1.66	-6279	9410	9260	9030	8880	8650	9335	8955	63	2730	500	6370	10	1	12554474	1176	-25.39	4.55	12	1.74	-369.00	2061.00	19080	20230208	-50.89	5850	20231101	60.17	14370	-34.79	20240129	8210	14.13	20240102	18190	-48.49	20230228	5850	60.17	20231101	1.12	N	276040	500	62 억	207801	N	N	0	N	N
101	20240213	120907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	260	2	2.85	1843154280	197723	112.40	9390	9490	9150	11840	6380	9110	9321.90	1.66	2033	9410	9260	9030	8880	8650	9335	8955	63	2730	500	6370	10	1	12554474	1176	-25.39	4.55	12	1.57	-369.00	2061.00	19080	20230208	-50.89	5850	20231101	60.17	14370	-34.79	20240129	8210	14.13	20240102	18190	-48.49	20230228	5850	60.17	20231101	1.12	N	276040	500	62 억	207801	N	N	0	N	N
102	20240213	110930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	170	2	1.87	1213662170	130420	74.14	9390	9410	9150	11840	6380	9110	9305.80	1.66	-7047	9410	9260	9030	8880	8650	9335	8955	63	2730	500	6370	10	1	12554474	1165	-25.15	4.50	12	1.04	-369.00	2061.00	19080	20230208	-51.36	5850	20231101	58.63	14370	-35.42	20240129	8210	13.03	20240102	18190	-48.98	20230228	5850	58.63	20231101	1.12	N	276040	500	62 억	207801	N	N	0	N	N
103	20240213	100746	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9290	180	2	1.98	879978900	94655	53.81	9390	9410	9150	11840	6380	9110	9296.70	1.66	-1219	9410	9260	9030	8880	8650	9335	8955	63	2730	500	6370	10	1	12554474	1166	-25.18	4.51	12	0.75	-369.00	2061.00	19080	20230208	-51.31	5850	20231101	58.80	14370	-35.35	20240129	8210	13.15	20240102	18190	-48.93	20230228	5850	58.80	20231101	1.12	N	276040	500	62 억	207801	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History