KissMeData/131370/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4685	335	2	7.70	30986986655	6495539	1163.14	4355	4980	4300	5650	3045	4350	4771.09	20.11	122375	4523	4436	4368	4281	4213	4402	4247	53	1300	100	2690	5	1	53267083	2496	59.30	2.82	12	12.19	79.00	1663.00	5970	20240129	-21.52	2930	20230726	59.90	5970	-21.52	20240129	3660	28.01	20240103	5970	-21.52	20240129	2930	59.90	20230726	5.12	N	131370	100	53 억	10712579	N	N	0	N	N
3	20240229	150816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4655	305	2	7.01	29939373440	6270728	1122.89	4355	4980	4300	5650	3045	4350	4774.77	20.11	129010	4523	4436	4368	4281	4213	4402	4247	53	1300	100	2690	5	1	53267083	2480	58.92	2.80	12	11.77	79.00	1663.00	5970	20240129	-22.03	2930	20230726	58.87	5970	-22.03	20240129	3660	27.19	20240103	5970	-22.03	20240129	2930	58.87	20230726	5.12	N	131370	100	53 억	10712579	N	N	0	N	N
4	20240229	140816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4850	500	2	11.49	25197108175	5260529	941.99	4355	4980	4300	5650	3045	4350	4790.22	20.11	-28055	4523	4436	4368	4281	4213	4402	4247	53	1300	100	2690	5	1	53267083	2583	61.39	2.92	12	9.88	79.00	1663.00	5970	20240129	-18.76	2930	20230726	65.53	5970	-18.76	20240129	3660	32.51	20240103	5970	-18.76	20240129	2930	65.53	20230726	5.12	N	131370	100	53 억	10712579	N	N	0	N	N
5	20240229	130814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4530	180	2	4.14	3628128385	805715	144.28	4355	4585	4300	5650	3045	4350	4503.86	20.11	63242	4523	4436	4368	4281	4213	4402	4247	53	1300	100	2690	5	1	53267083	2413	57.34	2.72	12	1.51	79.00	1663.00	5970	20240129	-24.12	2930	20230726	54.61	5970	-24.12	20240129	3660	23.77	20240103	5970	-24.12	20240129	2930	54.61	20230726	5.12	N	131370	100	53 억	10712579	N	N	0	N	N
6	20240229	120814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4525	175	2	4.02	3280631170	729423	130.62	4355	4585	4300	5650	3045	4350	4498.50	20.11	61502	4523	4436	4368	4281	4213	4402	4247	53	1300	100	2690	5	1	53267083	2410	57.28	2.72	12	1.37	79.00	1663.00	5970	20240129	-24.20	2930	20230726	54.44	5970	-24.20	20240129	3660	23.63	20240103	5970	-24.20	20240129	2930	54.44	20230726	5.12	N	131370	100	53 억	10712579	N	N	0	N	N
7	20240229	110816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4540	190	2	4.37	2346094130	524182	93.86	4355	4545	4300	5650	3045	4350	4476.83	20.11	66269	4523	4436	4368	4281	4213	4402	4247	53	1300	100	2690	5	1	53267083	2418	57.47	2.73	12	0.98	79.00	1663.00	5970	20240129	-23.95	2930	20230726	54.95	5970	-23.95	20240129	3660	24.04	20240103	5970	-23.95	20240129	2930	54.95	20230726	5.12	N	131370	100	53 억	10712579	N	N	0	N	N
8	20240229	100817	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4520	170	2	3.91	1780383375	398825	71.42	4355	4535	4300	5650	3045	4350	4465.39	20.11	29742	4523	4436	4368	4281	4213	4402	4247	53	1300	100	2690	5	1	53267083	2408	57.22	2.72	12	0.75	79.00	1663.00	5970	20240129	-24.29	2930	20230726	54.27	5970	-24.29	20240129	3660	23.50	20240103	5970	-24.29	20240129	2930	54.27	20230726	5.12	N	131370	100	53 억	10712579	N	N	0	N	N
9	20240229	090814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4305	-45	5	-1.03	155884970	35975	6.44	4355	4355	4300	5650	3045	4350	4330.70	20.11	-797	4523	4436	4368	4281	4213	4402	4247	53	1300	100	2690	5	1	53267083	2293	54.49	2.59	12	0.07	79.00	1663.00	5970	20240129	-27.89	2930	20230726	46.93	5970	-27.89	20240129	3660	17.62	20240103	5970	-27.89	20240129	2930	46.93	20230726	5.12	N	131370	100	53 억	10712579	N	N	0	N	N
10	20240228	160729	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4350	-45	5	-1.02	2321271255	531199	49.84	4355	4455	4300	5710	3080	4395	4370.07	20.03	44027	4815	4605	4490	4280	4165	4547	4222	53	1315	100	2720	5	1	53267083	2317	55.06	2.62	12	1.00	79.00	1663.00	5970	20240129	-27.14	2930	20230726	48.46	5970	-27.14	20240129	3660	18.85	20240103	5970	-27.14	20240129	2930	48.46	20230726	5.28	N	131370	100	53 억	10668801	N	N	1	N	N
11	20240228	150728	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4365	-30	5	-0.68	2110483555	482809	45.30	4355	4455	4300	5710	3080	4395	4371.25	20.03	29947	4815	4605	4490	4280	4165	4547	4222	53	1315	100	2720	5	1	53267083	2325	55.25	2.62	12	0.91	79.00	1663.00	5970	20240129	-26.88	2930	20230726	48.98	5970	-26.88	20240129	3660	19.26	20240103	5970	-26.88	20240129	2930	48.98	20230726	5.28	N	131370	100	53 억	10668801	N	N	1	N	N
12	20240228	140813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4350	-45	5	-1.02	1906976595	435987	40.91	4355	4455	4300	5710	3080	4395	4373.92	20.03	19597	4815	4605	4490	4280	4165	4547	4222	53	1315	100	2720	5	1	53267083	2317	55.06	2.62	12	0.82	79.00	1663.00	5970	20240129	-27.14	2930	20230726	48.46	5970	-27.14	20240129	3660	18.85	20240103	5970	-27.14	20240129	2930	48.46	20230726	5.28	N	131370	100	53 억	10668801	N	N	1	N	N
13	20240228	130814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4330	-65	5	-1.48	1633951645	372824	34.98	4355	4455	4310	5710	3080	4395	4382.63	20.03	6157	4815	4605	4490	4280	4165	4547	4222	53	1315	100	2720	5	1	53267083	2306	54.81	2.60	12	0.70	79.00	1663.00	5970	20240129	-27.47	2930	20230726	47.78	5970	-27.47	20240129	3660	18.31	20240103	5970	-27.47	20240129	2930	47.78	20230726	5.28	N	131370	100	53 억	10668801	N	N	1	N	N
14	20240228	120817	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4360	-35	5	-0.80	1341804540	305454	28.66	4355	4455	4355	5710	3080	4395	4392.82	20.03	32335	4815	4605	4490	4280	4165	4547	4222	53	1315	100	2720	5	1	53267083	2322	55.19	2.62	12	0.57	79.00	1663.00	5970	20240129	-26.97	2930	20230726	48.81	5970	-26.97	20240129	3660	19.13	20240103	5970	-26.97	20240129	2930	48.81	20230726	5.28	N	131370	100	53 억	10668801	N	N	1	N	N
15	20240228	110746	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4380	-15	5	-0.34	1136966395	258569	24.26	4355	4455	4355	5710	3080	4395	4397.15	20.03	49594	4815	4605	4490	4280	4165	4547	4222	53	1315	100	2720	5	1	53267083	2333	55.44	2.63	12	0.49	79.00	1663.00	5970	20240129	-26.63	2930	20230726	49.49	5970	-26.63	20240129	3660	19.67	20240103	5970	-26.63	20240129	2930	49.49	20230726	5.28	N	131370	100	53 억	10668801	N	N	1	N	N
16	20240228	100812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4390	-5	5	-0.11	869313475	197626	18.54	4355	4455	4355	5710	3080	4395	4398.79	20.03	59529	4815	4605	4490	4280	4165	4547	4222	53	1315	100	2720	5	1	53267083	2338	55.57	2.64	12	0.37	79.00	1663.00	5970	20240129	-26.47	2930	20230726	49.83	5970	-26.47	20240129	3660	19.95	20240103	5970	-26.47	20240129	2930	49.83	20230726	5.28	N	131370	100	53 억	10668801	N	N	1	N	N
17	20240228	090816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4450	55	2	1.25	133738635	30474	2.86	4355	4450	4355	5710	3080	4395	4388.56	20.03	9266	4815	4605	4490	4280	4165	4547	4222	53	1315	100	2720	5	1	53267083	2370	56.33	2.68	12	0.06	79.00	1663.00	5970	20240129	-25.46	2930	20230726	51.88	5970	-25.46	20240129	3660	21.58	20240103	5970	-25.46	20240129	2930	51.88	20230726	5.28	N	131370	100	53 억	10668801	N	N	1	N	N
18	20240227	160814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4395	-325	5	-6.89	4700847555	1046231	36.73	4700	4700	4375	6130	3305	4720	4492.52	20.14	-61500	5183	4951	4828	4596	4473	4890	4535	53	1410	100	2920	5	1	53267083	2341	55.63	2.64	12	1.96	79.00	1663.00	5970	20240129	-26.38	2930	20230726	50.00	5970	-26.38	20240129	3660	20.08	20240103	5970	-26.38	20240129	2930	50.00	20230726	5.17	N	131370	100	53 억	10730287	N	N	1	N	N
19	20240227	150816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4425	-295	5	-6.25	4434733280	985867	34.61	4700	4700	4375	6130	3305	4720	4497.21	20.14	-75742	5183	4951	4828	4596	4473	4890	4535	53	1410	100	2920	5	1	53267083	2357	56.01	2.66	12	1.85	79.00	1663.00	5970	20240129	-25.88	2930	20230726	51.02	5970	-25.88	20240129	3660	20.90	20240103	5970	-25.88	20240129	2930	51.02	20230726	5.17	N	131370	100	53 억	10730287	N	N	0	N	N
20	20240227	140811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4445	-275	5	-5.83	3776000015	836658	29.37	4700	4700	4445	6130	3305	4720	4511.98	20.14	-74176	5183	4951	4828	4596	4473	4890	4535	53	1410	100	2920	5	1	53267083	2368	56.27	2.67	12	1.57	79.00	1663.00	5970	20240129	-25.54	2930	20230726	51.71	5970	-25.54	20240129	3660	21.45	20240103	5970	-25.54	20240129	2930	51.71	20230726	5.17	N	131370	100	53 억	10730287	N	N	0	N	N
21	20240227	130734	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4460	-260	5	-5.51	3531564150	781865	27.45	4700	4700	4445	6130	3305	4720	4515.57	20.14	-69188	5183	4951	4828	4596	4473	4890	4535	53	1410	100	2920	5	1	53267083	2376	56.46	2.68	12	1.47	79.00	1663.00	5970	20240129	-25.29	2930	20230726	52.22	5970	-25.29	20240129	3660	21.86	20240103	5970	-25.29	20240129	2930	52.22	20230726	5.17	N	131370	100	53 억	10730287	N	N	0	N	N
22	20240227	120816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4460	-260	5	-5.51	3330872060	736875	25.87	4700	4700	4445	6130	3305	4720	4518.94	20.14	-63955	5183	4951	4828	4596	4473	4890	4535	53	1410	100	2920	5	1	53267083	2376	56.46	2.68	12	1.38	79.00	1663.00	5970	20240129	-25.29	2930	20230726	52.22	5970	-25.29	20240129	3660	21.86	20240103	5970	-25.29	20240129	2930	52.22	20230726	5.17	N	131370	100	53 억	10730287	N	N	0	N	N
23	20240227	110814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4485	-235	5	-4.98	3088102755	682405	23.95	4700	4700	4445	6130	3305	4720	4523.92	20.14	-56041	5183	4951	4828	4596	4473	4890	4535	53	1410	100	2920	5	1	53267083	2389	56.77	2.70	12	1.28	79.00	1663.00	5970	20240129	-24.87	2930	20230726	53.07	5970	-24.87	20240129	3660	22.54	20240103	5970	-24.87	20240129	2930	53.07	20230726	5.17	N	131370	100	53 억	10730287	N	N	0	N	N
24	20240227	100810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4455	-265	5	-5.61	2612172415	575620	20.21	4700	4700	4450	6130	3305	4720	4536.46	20.14	-51796	5183	4951	4828	4596	4473	4890	4535	53	1410	100	2920	5	1	53267083	2373	56.39	2.68	12	1.08	79.00	1663.00	5970	20240129	-25.38	2930	20230726	52.05	5970	-25.38	20240129	3660	21.72	20240103	5970	-25.38	20240129	2930	52.05	20230726	5.17	N	131370	100	53 억	10730287	N	N	0	N	N
25	20240227	090813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4600	-120	5	-2.54	488778750	105177	3.69	4700	4700	4590	6130	3305	4720	4643.66	20.14	-10288	5183	4951	4828	4596	4473	4890	4535	53	1410	100	2920	5	1	53267083	2450	58.23	2.77	12	0.20	79.00	1663.00	5970	20240129	-22.95	2930	20230726	57.00	5970	-22.95	20240129	3660	25.68	20240103	5970	-22.95	20240129	2930	57.00	20230726	5.17	N	131370	100	53 억	10730287	N	N	0	N	N
26	20240226	160812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4720	-150	5	-3.08	13869399165	2826761	50.13	4890	5060	4705	6330	3410	4870	4907.16	20.30	-83145	5236	5052	4776	4592	4316	5145	4685	53	1460	100	3010	5	1	53267083	2514	59.75	2.84	12	5.31	79.00	1663.00	5970	20240129	-20.94	2930	20230726	61.09	5970	-20.94	20240129	3660	28.96	20240103	5970	-20.94	20240129	2930	61.09	20230726	4.96	N	131370	100	53 억	10813305	N	N	0	N	N
27	20240226	150806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4720	-150	5	-3.08	13413173470	2730074	48.42	4890	5060	4705	6330	3410	4870	4913.37	20.30	-107676	5236	5052	4776	4592	4316	5145	4685	53	1460	100	3010	5	1	53267083	2514	59.75	2.84	12	5.13	79.00	1663.00	5970	20240129	-20.94	2930	20230726	61.09	5970	-20.94	20240129	3660	28.96	20240103	5970	-20.94	20240129	2930	61.09	20230726	4.96	N	131370	100	53 억	10813305	N	N	0	N	N
28	20240226	140808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4750	-120	5	-2.46	12854529855	2611851	46.32	4890	5060	4710	6330	3410	4870	4921.93	20.30	-110406	5236	5052	4776	4592	4316	5145	4685	53	1460	100	3010	5	1	53267083	2530	60.13	2.86	12	4.90	79.00	1663.00	5970	20240129	-20.44	2930	20230726	62.12	5970	-20.44	20240129	3660	29.78	20240103	5970	-20.44	20240129	2930	62.12	20230726	4.96	N	131370	100	53 억	10813305	N	N	0	N	N
29	20240226	130803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4755	-115	5	-2.36	12347615145	2504720	44.42	4890	5060	4735	6330	3410	4870	4930.12	20.30	-112390	5236	5052	4776	4592	4316	5145	4685	53	1460	100	3010	5	1	53267083	2533	60.19	2.86	12	4.70	79.00	1663.00	5970	20240129	-20.35	2930	20230726	62.29	5970	-20.35	20240129	3660	29.92	20240103	5970	-20.35	20240129	2930	62.29	20230726	4.96	N	131370	100	53 억	10813305	N	N	0	N	N
30	20240226	120803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4820	-50	5	-1.03	11523066255	2332094	41.36	4890	5060	4805	6330	3410	4870	4941.57	20.30	-134523	5236	5052	4776	4592	4316	5145	4685	53	1460	100	3010	5	1	53267083	2567	61.01	2.90	12	4.38	79.00	1663.00	5970	20240129	-19.26	2930	20230726	64.51	5970	-19.26	20240129	3660	31.69	20240103	5970	-19.26	20240129	2930	64.51	20230726	4.96	N	131370	100	53 억	10813305	N	N	0	N	N
31	20240226	110802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4890	20	2	0.41	10503904995	2121762	37.63	4890	5060	4835	6330	3410	4870	4951.17	20.30	-106776	5236	5052	4776	4592	4316	5145	4685	53	1460	100	3010	5	1	53267083	2605	61.90	2.94	12	3.98	79.00	1663.00	5970	20240129	-18.09	2930	20230726	66.89	5970	-18.09	20240129	3660	33.61	20240103	5970	-18.09	20240129	2930	66.89	20230726	4.96	N	131370	100	53 억	10813305	N	N	0	N	N
32	20240226	100800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4905	35	2	0.72	9222521010	1861499	33.01	4890	5060	4835	6330	3410	4870	4955.08	20.30	-123241	5236	5052	4776	4592	4316	5145	4685	53	1460	100	3010	5	1	53267083	2613	62.09	2.95	12	3.49	79.00	1663.00	5970	20240129	-17.84	2930	20230726	67.41	5970	-17.84	20240129	3660	34.02	20240103	5970	-17.84	20240129	2930	67.41	20230726	4.96	N	131370	100	53 억	10813305	N	N	0	N	N
33	20240226	090759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	5040	170	2	3.49	2580919695	524182	9.30	4890	5040	4835	6330	3410	4870	4925.39	20.30	-24355	5236	5052	4776	4592	4316	5145	4685	53	1460	100	3010	10	1	53267083	2685	63.80	3.03	12	0.98	79.00	1663.00	5970	20240129	-15.58	2930	20230726	72.01	5970	-15.58	20240129	3660	37.70	20240103	5970	-15.58	20240129	2930	72.01	20230726	4.96	N	131370	100	53 억	10813305	N	N	0	N	N
34	20240223	160800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4870	200	2	4.28	25005392795	5212340	158.02	4615	4960	4500	6070	3270	4670	4797.24	19.99	173624	5050	4860	4735	4545	4420	4797	4482	53	1400	100	2890	5	1	53267083	2594	61.65	2.93	12	9.79	79.00	1663.00	5970	20240129	-18.43	2930	20230726	66.21	5970	-18.43	20240129	3660	33.06	20240103	5970	-18.43	20240129	2930	66.21	20230726	4.67	N	131370	100	53 억	10647460	N	N	1	N	N
35	20240223	150755	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4840	170	2	3.64	24096398440	5025126	152.34	4615	4960	4500	6070	3270	4670	4795.19	19.99	192473	5050	4860	4735	4545	4420	4797	4482	53	1400	100	2890	5	1	53267083	2578	61.27	2.91	12	9.43	79.00	1663.00	5970	20240129	-18.93	2930	20230726	65.19	5970	-18.93	20240129	3660	32.24	20240103	5970	-18.93	20240129	2930	65.19	20230726	4.67	N	131370	100	53 억	10647460	N	N	1	N	N
36	20240223	140757	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4880	210	2	4.50	18733250305	3925101	118.99	4615	4950	4500	6070	3270	4670	4772.68	19.99	105721	5050	4860	4735	4545	4420	4797	4482	53	1400	100	2890	5	1	53267083	2599	61.77	2.93	12	7.37	79.00	1663.00	5970	20240129	-18.26	2930	20230726	66.55	5970	-18.26	20240129	3660	33.33	20240103	5970	-18.26	20240129	2930	66.55	20230726	4.67	N	131370	100	53 억	10647460	N	N	1	N	N
37	20240223	130753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4750	80	2	1.71	14086586965	2968411	89.99	4615	4950	4500	6070	3270	4670	4745.50	19.99	-607	5050	4860	4735	4545	4420	4797	4482	53	1400	100	2890	5	1	53267083	2530	60.13	2.86	12	5.57	79.00	1663.00	5970	20240129	-20.44	2930	20230726	62.12	5970	-20.44	20240129	3660	29.78	20240103	5970	-20.44	20240129	2930	62.12	20230726	4.67	N	131370	100	53 억	10647460	N	N	1	N	N
38	20240223	120755	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4815	145	2	3.10	12076557910	2547802	77.24	4615	4950	4500	6070	3270	4670	4739.99	19.99	-67409	5050	4860	4735	4545	4420	4797	4482	53	1400	100	2890	5	1	53267083	2565	60.95	2.90	12	4.78	79.00	1663.00	5970	20240129	-19.35	2930	20230726	64.33	5970	-19.35	20240129	3660	31.56	20240103	5970	-19.35	20240129	2930	64.33	20230726	4.67	N	131370	100	53 억	10647460	N	N	1	N	N
39	20240223	110748	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4710	40	2	0.86	3761267660	820832	24.88	4615	4720	4500	6070	3270	4670	4582.25	19.99	1720	5050	4860	4735	4545	4420	4797	4482	53	1400	100	2890	5	1	53267083	2509	59.62	2.83	12	1.54	79.00	1663.00	5970	20240129	-21.11	2930	20230726	60.75	5970	-21.11	20240129	3660	28.69	20240103	5970	-21.11	20240129	2930	60.75	20230726	4.67	N	131370	100	53 억	10647460	N	N	1	N	N
40	20240223	100751	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4575	-95	5	-2.03	2331432225	511791	15.52	4615	4670	4500	6070	3270	4670	4555.41	19.99	-15878	5050	4860	4735	4545	4420	4797	4482	53	1400	100	2890	5	1	53267083	2437	57.91	2.75	12	0.96	79.00	1663.00	5970	20240129	-23.37	2930	20230726	56.14	5970	-23.37	20240129	3660	25.00	20240103	5970	-23.37	20240129	2930	56.14	20230726	4.67	N	131370	100	53 억	10647460	N	N	1	N	N
41	20240223	090753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4530	-140	5	-3.00	919788350	200438	6.08	4615	4670	4520	6070	3270	4670	4588.84	19.99	-29296	5050	4860	4735	4545	4420	4797	4482	53	1400	100	2890	5	1	53267083	2413	57.34	2.72	12	0.38	79.00	1663.00	5970	20240129	-24.12	2930	20230726	54.61	5970	-24.12	20240129	3660	23.77	20240103	5970	-24.12	20240129	2930	54.61	20230726	4.67	N	131370	100	53 억	10647460	N	N	1	N	N
42	20240222	160744	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4670	-235	5	-4.79	15345224440	3258808	14.20	4920	4925	4610	6370	3435	4905	4708.55	20.12	-64790	5645	5275	5050	4680	4455	5162	4567	53	1465	100	3040	5	1	53267083	2488	59.11	2.81	12	6.12	79.00	1663.00	5970	20240129	-21.78	2930	20230726	59.39	5970	-21.78	20240129	3660	27.60	20240103	5970	-21.78	20240129	2930	59.39	20230726	5.19	N	131370	100	53 억	10717329	N	N	1	N	N
43	20240222	150752	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4660	-245	5	-4.99	14675375610	3115393	13.58	4920	4925	4610	6370	3435	4905	4710.24	20.12	-86747	5645	5275	5050	4680	4455	5162	4567	53	1465	100	3040	5	1	53267083	2482	58.99	2.80	12	5.85	79.00	1663.00	5970	20240129	-21.94	2930	20230726	59.04	5970	-21.94	20240129	3660	27.32	20240103	5970	-21.94	20240129	2930	59.04	20230726	5.19	N	131370	100	53 억	10717329	N	N	0	N	N
44	20240222	140748	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4675	-230	5	-4.69	13961922445	2962208	12.91	4920	4925	4610	6370	3435	4905	4712.98	20.12	-81718	5645	5275	5050	4680	4455	5162	4567	53	1465	100	3040	5	1	53267083	2490	59.18	2.81	12	5.56	79.00	1663.00	5970	20240129	-21.69	2930	20230726	59.56	5970	-21.69	20240129	3660	27.73	20240103	5970	-21.69	20240129	2930	59.56	20230726	5.19	N	131370	100	53 억	10717329	N	N	0	N	N
45	20240222	130737	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4665	-240	5	-4.89	12185357280	2585194	11.26	4920	4925	4610	6370	3435	4905	4713.09	20.12	-95645	5645	5275	5050	4680	4455	5162	4567	53	1465	100	3040	5	1	53267083	2485	59.05	2.81	12	4.85	79.00	1663.00	5970	20240129	-21.86	2930	20230726	59.22	5970	-21.86	20240129	3660	27.46	20240103	5970	-21.86	20240129	2930	59.22	20230726	5.19	N	131370	100	53 억	10717329	N	N	0	N	N
46	20240222	120747	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4715	-190	5	-3.87	11303149780	2396658	10.44	4920	4925	4610	6370	3435	4905	4715.76	20.12	-111753	5645	5275	5050	4680	4455	5162	4567	53	1465	100	3040	5	1	53267083	2512	59.68	2.84	12	4.50	79.00	1663.00	5970	20240129	-21.02	2930	20230726	60.92	5970	-21.02	20240129	3660	28.83	20240103	5970	-21.02	20240129	2930	60.92	20230726	5.19	N	131370	100	53 억	10717329	N	N	0	N	N
47	20240222	110744	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4665	-240	5	-4.89	7143673140	1517103	6.61	4920	4925	4615	6370	3435	4905	4708.02	20.12	-25773	5645	5275	5050	4680	4455	5162	4567	53	1465	100	3040	5	1	53267083	2485	59.05	2.81	12	2.85	79.00	1663.00	5970	20240129	-21.86	2930	20230726	59.22	5970	-21.86	20240129	3660	27.46	20240103	5970	-21.86	20240129	2930	59.22	20230726	5.19	N	131370	100	53 억	10717329	N	N	0	N	N
48	20240222	100736	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4625	-280	5	-5.71	6229059880	1320437	5.75	4920	4925	4615	6370	3435	4905	4716.61	20.12	-51654	5645	5275	5050	4680	4455	5162	4567	53	1465	100	3040	5	1	53267083	2464	58.54	2.78	12	2.48	79.00	1663.00	5970	20240129	-22.53	2930	20230726	57.85	5970	-22.53	20240129	3660	26.37	20240103	5970	-22.53	20240129	2930	57.85	20230726	5.19	N	131370	100	53 억	10717329	N	N	0	N	N
49	20240222	090751	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4755	-150	5	-3.06	2180046275	454206	1.98	4920	4925	4720	6370	3435	4905	4798.34	20.12	-64055	5645	5275	5050	4680	4455	5162	4567	53	1465	100	3040	5	1	53267083	2533	60.19	2.86	12	0.85	79.00	1663.00	5970	20240129	-20.35	2930	20230726	62.29	5970	-20.35	20240129	3660	29.92	20240103	5970	-20.35	20240129	2930	62.29	20230726	5.19	N	131370	100	53 억	10717329	N	N	0	N	N
50	20240221	160744	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4905	280	2	6.05	118224720355	22828856	1053.53	5170	5420	4825	6010	3240	4625	5178.92	20.34	-111505	4825	4725	4665	4565	4505	4695	4535	53	1385	100	2860	5	1	53267083	2613	62.09	2.95	12	42.86	79.00	1663.00	5970	20240129	-17.84	2930	20230726	67.41	5970	-17.84	20240129	3660	34.02	20240103	5970	-17.84	20240129	2930	67.41	20230726	5.23	N	131370	100	53 억	10835000	N	N	0	N	N
51	20240221	150737	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4880	255	2	5.51	116706376220	22518999	1039.23	5170	5420	4825	6010	3240	4625	5182.57	20.34	-172742	4825	4725	4665	4565	4505	4695	4535	53	1385	100	2860	5	1	53267083	2599	61.77	2.93	12	42.28	79.00	1663.00	5970	20240129	-18.26	2930	20230726	66.55	5970	-18.26	20240129	3660	33.33	20240103	5970	-18.26	20240129	2930	66.55	20230726	5.23	N	131370	100	53 억	10835000	N	N	0	N	N
52	20240221	140737	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	5170	545	2	11.78	108871561680	20962747	967.41	5170	5420	4960	6010	3240	4625	5193.57	20.34	-227706	4825	4725	4665	4565	4505	4695	4535	53	1385	100	2860	10	1	53267083	2754	65.44	3.11	12	39.35	79.00	1663.00	5970	20240129	-13.40	2930	20230726	76.45	5970	-13.40	20240129	3660	41.26	20240103	5970	-13.40	20240129	2930	76.45	20230726	5.23	N	131370	100	53 억	10835000	N	N	0	N	N
53	20240221	130737	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	5030	405	2	8.76	97858555490	18836126	869.27	5170	5420	4960	6010	3240	4625	5195.26	20.34	-161266	4825	4725	4665	4565	4505	4695	4535	53	1385	100	2860	10	1	53267083	2679	63.67	3.02	12	35.36	79.00	1663.00	5970	20240129	-15.75	2930	20230726	71.67	5970	-15.75	20240129	3660	37.43	20240103	5970	-15.75	20240129	2930	71.67	20230726	5.23	N	131370	100	53 억	10835000	N	N	0	N	N
54	20240221	120737	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	5260	635	2	13.73	87917773130	16901625	780.00	5170	5420	4960	6010	3240	4625	5201.74	20.34	-233103	4825	4725	4665	4565	4505	4695	4535	53	1385	100	2860	10	1	53267083	2802	66.58	3.16	12	31.73	79.00	1663.00	5970	20240129	-11.89	2930	20230726	79.52	5970	-11.89	20240129	3660	43.72	20240103	5970	-11.89	20240129	2930	79.52	20230726	5.23	N	131370	100	53 억	10835000	N	N	0	N	N
55	20240221	110743	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	5110	485	2	10.49	54255352380	10541298	486.47	5170	5370	4960	6010	3240	4625	5146.93	20.34	-213771	4825	4725	4665	4565	4505	4695	4535	53	1385	100	2860	10	1	53267083	2722	64.68	3.07	12	19.79	79.00	1663.00	5970	20240129	-14.41	2930	20230726	74.40	5970	-14.41	20240129	3660	39.62	20240103	5970	-14.41	20240129	2930	74.40	20230726	5.23	N	131370	100	53 억	10835000	N	N	0	N	N
56	20240221	100737	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	5080	455	2	9.84	43510815545	8444236	389.69	5170	5370	4960	6010	3240	4625	5152.72	20.34	-198294	4825	4725	4665	4565	4505	4695	4535	53	1385	100	2860	10	1	53267083	2706	64.30	3.05	12	15.85	79.00	1663.00	5970	20240129	-14.91	2930	20230726	73.38	5970	-14.91	20240129	3660	38.80	20240103	5970	-14.91	20240129	2930	73.38	20230726	5.23	N	131370	100	53 억	10835000	N	N	0	N	N
57	20240221	090735	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	5260	635	2	13.73	12730647395	2467647	113.88	5170	5270	5060	6010	3240	4625	5159.02	20.34	986	4825	4725	4665	4565	4505	4695	4535	53	1385	100	2860	10	1	53267083	2802	66.58	3.16	12	4.63	79.00	1663.00	5970	20240129	-11.89	2930	20230726	79.52	5970	-11.89	20240129	3660	43.72	20240103	5970	-11.89	20240129	2930	79.52	20230726	5.23	N	131370	100	53 억	10835000	N	N	0	N	N
58	20240220	160730	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4625	-150	5	-3.14	4527298075	972934	11.43	4745	4765	4605	6200	3345	4775	4653.22	20.30	15413	5368	5071	4853	4556	4338	5220	4705	53	1425	100	2960	5	1	53267083	2464	58.54	2.78	12	1.83	79.00	1663.00	5970	20240129	-22.53	2930	20230726	57.85	5970	-22.53	20240129	3660	26.37	20240103	5970	-22.53	20240129	2930	57.85	20230726	5.39	N	131370	100	53 억	10813110	N	N	0	N	N
59	20240220	150732	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4630	-145	5	-3.04	4244632025	911812	10.71	4745	4765	4605	6200	3345	4775	4655.13	20.30	1840	5368	5071	4853	4556	4338	5220	4705	53	1425	100	2960	5	1	53267083	2466	58.61	2.78	12	1.71	79.00	1663.00	5970	20240129	-22.45	2930	20230726	58.02	5970	-22.45	20240129	3660	26.50	20240103	5970	-22.45	20240129	2930	58.02	20230726	5.39	N	131370	100	53 억	10813110	N	N	0	N	N
60	20240220	140729	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4625	-150	5	-3.14	3933450145	844523	9.92	4745	4765	4605	6200	3345	4775	4657.57	20.30	4364	5368	5071	4853	4556	4338	5220	4705	53	1425	100	2960	5	1	53267083	2464	58.54	2.78	12	1.59	79.00	1663.00	5970	20240129	-22.53	2930	20230726	57.85	5970	-22.53	20240129	3660	26.37	20240103	5970	-22.53	20240129	2930	57.85	20230726	5.39	N	131370	100	53 억	10813110	N	N	0	N	N
61	20240220	130732	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4625	-150	5	-3.14	3690354010	792019	9.31	4745	4765	4605	6200	3345	4775	4659.40	20.30	8008	5368	5071	4853	4556	4338	5220	4705	53	1425	100	2960	5	1	53267083	2464	58.54	2.78	12	1.49	79.00	1663.00	5970	20240129	-22.53	2930	20230726	57.85	5970	-22.53	20240129	3660	26.37	20240103	5970	-22.53	20240129	2930	57.85	20230726	5.39	N	131370	100	53 억	10813110	N	N	0	N	N
62	20240220	120728	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4630	-145	5	-3.04	3464448700	743223	8.73	4745	4765	4605	6200	3345	4775	4661.35	20.30	3561	5368	5071	4853	4556	4338	5220	4705	53	1425	100	2960	5	1	53267083	2466	58.61	2.78	12	1.40	79.00	1663.00	5970	20240129	-22.45	2930	20230726	58.02	5970	-22.45	20240129	3660	26.50	20240103	5970	-22.45	20240129	2930	58.02	20230726	5.39	N	131370	100	53 억	10813110	N	N	0	N	N
63	20240220	110729	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4635	-140	5	-2.93	3184731170	682879	8.02	4745	4765	4605	6200	3345	4775	4663.65	20.30	2417	5368	5071	4853	4556	4338	5220	4705	53	1425	100	2960	5	1	53267083	2469	58.67	2.79	12	1.28	79.00	1663.00	5970	20240129	-22.36	2930	20230726	58.19	5970	-22.36	20240129	3660	26.64	20240103	5970	-22.36	20240129	2930	58.19	20230726	5.39	N	131370	100	53 억	10813110	N	N	0	N	N
64	20240220	100720	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4645	-130	5	-2.72	2370558075	508349	5.97	4745	4765	4605	6200	3345	4775	4663.20	20.30	17205	5368	5071	4853	4556	4338	5220	4705	53	1425	100	2960	5	1	53267083	2474	58.80	2.79	12	0.95	79.00	1663.00	5970	20240129	-22.19	2930	20230726	58.53	5970	-22.19	20240129	3660	26.91	20240103	5970	-22.19	20240129	2930	58.53	20230726	5.39	N	131370	100	53 억	10813110	N	N	0	N	N
65	20240220	090736	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4715	-60	5	-1.26	652810900	138395	1.63	4745	4765	4685	6200	3345	4775	4716.92	20.30	-18922	5368	5071	4853	4556	4338	5220	4705	53	1425	100	2960	5	1	53267083	2512	59.68	2.84	12	0.26	79.00	1663.00	5970	20240129	-21.02	2930	20230726	60.92	5970	-21.02	20240129	3660	28.83	20240103	5970	-21.02	20240129	2930	60.92	20230726	5.39	N	131370	100	53 억	10813110	N	N	0	N	N
66	20240219	160730	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4775	140	2	3.02	41710121360	8463947	271.14	4690	5150	4635	6020	3245	4635	4928.01	20.74	-197004	4941	4787	4596	4442	4251	4865	4520	53	1385	100	2870	5	1	53267083	2544	60.44	2.87	12	15.89	79.00	1663.00	5970	20240129	-20.02	2930	20230726	62.97	5970	-20.02	20240129	3660	30.46	20240103	5970	-20.02	20240129	2930	62.97	20230726	5.37	N	131370	100	53 억	11045946	N	N	0	N	N
67	20240219	150735	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4770	135	2	2.91	41002666975	8315728	266.40	4690	5150	4635	6020	3245	4635	4930.76	20.74	-214646	4941	4787	4596	4442	4251	4865	4520	53	1385	100	2870	5	1	53267083	2541	60.38	2.87	12	15.61	79.00	1663.00	5970	20240129	-20.10	2930	20230726	62.80	5970	-20.10	20240129	3660	30.33	20240103	5970	-20.10	20240129	2930	62.80	20230726	5.37	N	131370	100	53 억	11045946	N	N	0	N	N
68	20240219	140734	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4760	125	2	2.70	40134198695	8133615	260.56	4690	5150	4635	6020	3245	4635	4934.39	20.74	-205601	4941	4787	4596	4442	4251	4865	4520	53	1385	100	2870	5	1	53267083	2536	60.25	2.86	12	15.27	79.00	1663.00	5970	20240129	-20.27	2930	20230726	62.46	5970	-20.27	20240129	3660	30.05	20240103	5970	-20.27	20240129	2930	62.46	20230726	5.37	N	131370	100	53 억	11045946	N	N	0	N	N
69	20240219	130733	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4805	170	2	3.67	38599508990	7812977	250.29	4690	5150	4635	6020	3245	4635	4940.46	20.74	-237448	4941	4787	4596	4442	4251	4865	4520	53	1385	100	2870	5	1	53267083	2559	60.82	2.89	12	14.67	79.00	1663.00	5970	20240129	-19.51	2930	20230726	63.99	5970	-19.51	20240129	3660	31.28	20240103	5970	-19.51	20240129	2930	63.99	20230726	5.37	N	131370	100	53 억	11045946	N	N	0	N	N
70	20240219	120733	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4875	240	2	5.18	34884456785	7045591	225.71	4690	5150	4635	6020	3245	4635	4951.28	20.74	-188876	4941	4787	4596	4442	4251	4865	4520	53	1385	100	2870	5	1	53267083	2597	61.71	2.93	12	13.23	79.00	1663.00	5970	20240129	-18.34	2930	20230726	66.38	5970	-18.34	20240129	3660	33.20	20240103	5970	-18.34	20240129	2930	66.38	20230726	5.37	N	131370	100	53 억	11045946	N	N	0	N	N
71	20240219	110731	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4770	135	2	2.91	5325384805	1128788	36.16	4690	4815	4635	6020	3245	4635	4717.84	20.74	28026	4941	4787	4596	4442	4251	4865	4520	53	1385	100	2870	5	1	53267083	2541	60.38	2.87	12	2.12	79.00	1663.00	5970	20240129	-20.10	2930	20230726	62.80	5970	-20.10	20240129	3660	30.33	20240103	5970	-20.10	20240129	2930	62.80	20230726	5.37	N	131370	100	53 억	11045946	N	N	0	N	N
72	20240219	100727	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4650	15	2	0.32	3539469790	751466	24.07	4690	4815	4635	6020	3245	4635	4710.16	20.74	12031	4941	4787	4596	4442	4251	4865	4520	53	1385	100	2870	5	1	53267083	2477	58.86	2.80	12	1.41	79.00	1663.00	5970	20240129	-22.11	2930	20230726	58.70	5970	-22.11	20240129	3660	27.05	20240103	5970	-22.11	20240129	2930	58.70	20230726	5.37	N	131370	100	53 억	11045946	N	N	0	N	N
73	20240219	090726	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4725	90	2	1.94	2110458845	445409	14.27	4690	4815	4650	6020	3245	4635	4738.42	20.74	4081	4941	4787	4596	4442	4251	4865	4520	53	1385	100	2870	5	1	53267083	2517	59.81	2.84	12	0.84	79.00	1663.00	5970	20240129	-20.85	2930	20230726	61.26	5970	-20.85	20240129	3660	29.10	20240103	5970	-20.85	20240129	2930	61.26	20230726	5.37	N	131370	100	53 억	11045946	N	N	0	N	N
74	20240216	160723	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4635	200	2	4.51	14172769800	3061157	326.57	4435	4750	4405	5760	3105	4435	4629.90	21.01	-143782	4575	4505	4420	4350	4265	4540	4385	53	1325	100	2740	5	1	53267083	2469	58.67	2.79	12	5.75	79.00	1663.00	5970	20240129	-22.36	2930	20230726	58.19	5970	-22.36	20240129	3660	26.64	20240103	5970	-22.36	20240129	2930	58.19	20230726	5.36	N	131370	100	53 억	11190494	N	N	0	N	N
75	20240216	150730	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4600	165	2	3.72	13757203570	2971188	316.97	4435	4750	4405	5760	3105	4435	4630.24	21.01	-139283	4575	4505	4420	4350	4265	4540	4385	53	1325	100	2740	5	1	53267083	2450	58.23	2.77	12	5.58	79.00	1663.00	5970	20240129	-22.95	2930	20230726	57.00	5970	-22.95	20240129	3660	25.68	20240103	5970	-22.95	20240129	2930	57.00	20230726	5.36	N	131370	100	53 억	11190494	N	N	0	N	N
76	20240216	140732	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4610	175	2	3.95	13126860815	2834585	302.40	4435	4750	4405	5760	3105	4435	4631.00	21.01	-150668	4575	4505	4420	4350	4265	4540	4385	53	1325	100	2740	5	1	53267083	2456	58.35	2.77	12	5.32	79.00	1663.00	5970	20240129	-22.78	2930	20230726	57.34	5970	-22.78	20240129	3660	25.96	20240103	5970	-22.78	20240129	2930	57.34	20230726	5.36	N	131370	100	53 억	11190494	N	N	0	N	N
77	20240216	130724	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4585	150	2	3.38	12693541065	2740536	292.37	4435	4750	4405	5760	3105	4435	4631.81	21.01	-152931	4575	4505	4420	4350	4265	4540	4385	53	1325	100	2740	5	1	53267083	2442	58.04	2.76	12	5.14	79.00	1663.00	5970	20240129	-23.20	2930	20230726	56.48	5970	-23.20	20240129	3660	25.27	20240103	5970	-23.20	20240129	2930	56.48	20230726	5.36	N	131370	100	53 억	11190494	N	N	0	N	N
78	20240216	120728	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4580	145	2	3.27	12008736460	2590564	276.37	4435	4750	4405	5760	3105	4435	4635.61	21.01	-160656	4575	4505	4420	4350	4265	4540	4385	53	1325	100	2740	5	1	53267083	2440	57.97	2.75	12	4.86	79.00	1663.00	5970	20240129	-23.28	2930	20230726	56.31	5970	-23.28	20240129	3660	25.14	20240103	5970	-23.28	20240129	2930	56.31	20230726	5.36	N	131370	100	53 억	11190494	N	N	0	N	N
79	20240216	110736	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4680	245	2	5.52	10571375210	2279668	243.20	4435	4750	4405	5760	3105	4435	4637.29	21.01	-165669	4575	4505	4420	4350	4265	4540	4385	53	1325	100	2740	5	1	53267083	2493	59.24	2.81	12	4.28	79.00	1663.00	5970	20240129	-21.61	2930	20230726	59.73	5970	-21.61	20240129	3660	27.87	20240103	5970	-21.61	20240129	2930	59.73	20230726	5.36	N	131370	100	53 억	11190494	N	N	0	N	N
80	20240216	100729	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4615	180	2	4.06	5574073560	1214143	129.53	4435	4680	4405	5760	3105	4435	4591.02	21.01	-87589	4575	4505	4420	4350	4265	4540	4385	53	1325	100	2740	5	1	53267083	2458	58.42	2.78	12	2.28	79.00	1663.00	5970	20240129	-22.70	2930	20230726	57.51	5970	-22.70	20240129	3660	26.09	20240103	5970	-22.70	20240129	2930	57.51	20230726	5.36	N	131370	100	53 억	11190494	N	N	0	N	N
81	20240216	090721	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4450	15	2	0.34	196431985	44250	4.72	4435	4470	4420	5760	3105	4435	4439.19	21.01	-2415	4575	4505	4420	4350	4265	4540	4385	53	1325	100	2740	5	1	53267083	2370	56.33	2.68	12	0.08	79.00	1663.00	5970	20240129	-25.46	2930	20230726	51.88	5970	-25.46	20240129	3660	21.58	20240103	5970	-25.46	20240129	2930	51.88	20230726	5.36	N	131370	100	53 억	11190494	N	N	0	N	N
82	20240215	160722	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4435	60	2	1.37	4100763680	931136	216.42	4395	4490	4335	5680	3065	4375	4403.98	21.37	-192654	4461	4417	4331	4287	4201	4440	4310	53	1305	100	2710	5	1	53267083	2362	56.14	2.67	12	1.75	79.00	1663.00	5970	20240129	-25.71	2930	20230726	51.37	5970	-25.71	20240129	3660	21.17	20240103	5970	-25.71	20240129	2930	51.37	20230726	5.40	N	131370	100	53 억	11383460	N	N	0	N	N
83	20240215	150727	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4420	45	2	1.03	3956195620	898499	208.84	4395	4490	4335	5680	3065	4375	4403.12	21.37	-192214	4461	4417	4331	4287	4201	4440	4310	53	1305	100	2710	5	1	53267083	2354	55.95	2.66	12	1.69	79.00	1663.00	5970	20240129	-25.96	2930	20230726	50.85	5970	-25.96	20240129	3660	20.77	20240103	5970	-25.96	20240129	2930	50.85	20230726	5.40	N	131370	100	53 억	11383460	N	N	0	N	N
84	20240215	140723	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4435	60	2	1.37	3580699180	813607	189.10	4395	4490	4335	5680	3065	4375	4401.02	21.37	-176605	4461	4417	4331	4287	4201	4440	4310	53	1305	100	2710	5	1	53267083	2362	56.14	2.67	12	1.53	79.00	1663.00	5970	20240129	-25.71	2930	20230726	51.37	5970	-25.71	20240129	3660	21.17	20240103	5970	-25.71	20240129	2930	51.37	20230726	5.40	N	131370	100	53 억	11383460	N	N	0	N	N
85	20240215	130712	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4440	65	2	1.49	2799052695	637933	148.27	4395	4455	4335	5680	3065	4375	4387.69	21.37	-154849	4461	4417	4331	4287	4201	4440	4310	53	1305	100	2710	5	1	53267083	2365	56.20	2.67	12	1.20	79.00	1663.00	5970	20240129	-25.63	2930	20230726	51.54	5970	-25.63	20240129	3660	21.31	20240103	5970	-25.63	20240129	2930	51.54	20230726	5.40	N	131370	100	53 억	11383460	N	N	0	N	N
86	20240215	120722	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4405	30	2	0.69	2395432185	546721	127.07	4395	4440	4335	5680	3065	4375	4381.45	21.37	-158420	4461	4417	4331	4287	4201	4440	4310	53	1305	100	2710	5	1	53267083	2346	55.76	2.65	12	1.03	79.00	1663.00	5970	20240129	-26.21	2930	20230726	50.34	5970	-26.21	20240129	3660	20.36	20240103	5970	-26.21	20240129	2930	50.34	20230726	5.40	N	131370	100	53 억	11383460	N	N	0	N	N
87	20240215	110718	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4375	0	3	0.00	2181005300	497883	115.72	4395	4440	4335	5680	3065	4375	4380.56	21.37	-165553	4461	4417	4331	4287	4201	4440	4310	53	1305	100	2710	5	1	53267083	2330	55.38	2.63	12	0.93	79.00	1663.00	5970	20240129	-26.72	2930	20230726	49.32	5970	-26.72	20240129	3660	19.54	20240103	5970	-26.72	20240129	2930	49.32	20230726	5.40	N	131370	100	53 억	11383460	N	N	0	N	N
88	20240215	100717	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4385	10	2	0.23	1576958380	359811	83.63	4395	4440	4335	5680	3065	4375	4382.74	21.37	-128623	4461	4417	4331	4287	4201	4440	4310	53	1305	100	2710	5	1	53267083	2336	55.51	2.64	12	0.68	79.00	1663.00	5970	20240129	-26.55	2930	20230726	49.66	5970	-26.55	20240129	3660	19.81	20240103	5970	-26.55	20240129	2930	49.66	20230726	5.40	N	131370	100	53 억	11383460	N	N	0	N	N
89	20240215	090719	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4335	-40	5	-0.91	189533530	43495	10.11	4395	4395	4335	5680	3065	4375	4357.59	21.37	-20095	4461	4417	4331	4287	4201	4440	4310	53	1305	100	2710	5	1	53267083	2309	54.87	2.61	12	0.08	79.00	1663.00	5970	20240129	-27.39	2930	20230726	47.95	5970	-27.39	20240129	3660	18.44	20240103	5970	-27.39	20240129	2930	47.95	20230726	5.40	N	131370	100	53 억	11383460	N	N	0	N	N
90	20240214	160714	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4375	65	2	1.51	1832139815	423459	63.56	4265	4375	4245	5600	3020	4310	4326.60	21.25	62977	4463	4386	4323	4246	4183	4425	4285	53	1290	100	2670	5	1	53267083	2330	55.38	2.63	12	0.79	79.00	1663.00	5970	20240129	-26.72	2930	20230726	49.32	5970	-26.72	20240129	3660	19.54	20240103	5970	-26.72	20240129	2930	49.32	20230726	5.11	N	131370	100	53 억	11317458	N	N	1	N	N
91	20240214	150716	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4350	40	2	0.93	1681362075	388947	58.38	4265	4375	4245	5600	3020	4310	4322.88	21.25	61791	4463	4386	4323	4246	4183	4425	4285	53	1290	100	2670	5	1	53267083	2317	55.06	2.62	12	0.73	79.00	1663.00	5970	20240129	-27.14	2930	20230726	48.46	5970	-27.14	20240129	3660	18.85	20240103	5970	-27.14	20240129	2930	48.46	20230726	5.11	N	131370	100	53 억	11317458	N	N	1	N	N
92	20240214	140712	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4355	45	2	1.04	1384256060	320645	48.13	4265	4375	4245	5600	3020	4310	4317.11	21.25	44277	4463	4386	4323	4246	4183	4425	4285	53	1290	100	2670	5	1	53267083	2320	55.13	2.62	12	0.60	79.00	1663.00	5970	20240129	-27.05	2930	20230726	48.63	5970	-27.05	20240129	3660	18.99	20240103	5970	-27.05	20240129	2930	48.63	20230726	5.11	N	131370	100	53 억	11317458	N	N	1	N	N
93	20240214	130714	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4335	25	2	0.58	1068563110	248062	37.24	4265	4360	4245	5600	3020	4310	4307.64	21.25	38072	4463	4386	4323	4246	4183	4425	4285	53	1290	100	2670	5	1	53267083	2309	54.87	2.61	12	0.47	79.00	1663.00	5970	20240129	-27.39	2930	20230726	47.95	5970	-27.39	20240129	3660	18.44	20240103	5970	-27.39	20240129	2930	47.95	20230726	5.11	N	131370	100	53 억	11317458	N	N	1	N	N
94	20240214	120708	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4325	15	2	0.35	930060655	216060	32.43	4265	4360	4245	5600	3020	4310	4304.63	21.25	26262	4463	4386	4323	4246	4183	4425	4285	53	1290	100	2670	5	1	53267083	2304	54.75	2.60	12	0.41	79.00	1663.00	5970	20240129	-27.55	2930	20230726	47.61	5970	-27.55	20240129	3660	18.17	20240103	5970	-27.55	20240129	2930	47.61	20230726	5.11	N	131370	100	53 억	11317458	N	N	1	N	N
95	20240214	110715	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4340	30	2	0.70	765281875	178095	26.73	4265	4340	4245	5600	3020	4310	4297.00	21.25	25006	4463	4386	4323	4246	4183	4425	4285	53	1290	100	2670	5	1	53267083	2312	54.94	2.61	12	0.33	79.00	1663.00	5970	20240129	-27.30	2930	20230726	48.12	5970	-27.30	20240129	3660	18.58	20240103	5970	-27.30	20240129	2930	48.12	20230726	5.11	N	131370	100	53 억	11317458	N	N	1	N	N
96	20240214	090705	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4260	-50	5	-1.16	102586800	24027	3.61	4265	4300	4250	5600	3020	4310	4268.63	21.25	4421	4463	4386	4323	4246	4183	4425	4285	53	1290	100	2670	5	1	53267083	2269	53.92	2.56	12	0.05	79.00	1663.00	5970	20240129	-28.64	2930	20230726	45.39	5970	-28.64	20240129	3660	16.39	20240103	5970	-28.64	20240129	2930	45.39	20230726	5.11	N	131370	100	53 억	11317458	N	N	1	N	N
97	20240213	160705	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4310	65	2	1.53	2853582285	657950	69.67	4260	4400	4260	5510	2975	4245	4337.16	20.90	186624	4455	4350	4270	4165	4085	4310	4125	53	1265	100	2630	5	1	53267083	2296	54.56	2.59	12	1.24	79.00	1663.00	5970	20240129	-27.81	2930	20230726	47.10	5970	-27.81	20240129	3660	17.76	20240103	5970	-27.81	20240129	2930	47.10	20230726	4.80	N	131370	100	53 억	11131083	N	N	1	N	N
98	20240213	150704	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4310	65	2	1.53	2729005860	629038	66.61	4260	4400	4260	5510	2975	4245	4338.38	20.90	188329	4455	4350	4270	4165	4085	4310	4125	53	1265	100	2630	5	1	53267083	2296	54.56	2.59	12	1.18	79.00	1663.00	5970	20240129	-27.81	2930	20230726	47.10	5970	-27.81	20240129	3660	17.76	20240103	5970	-27.81	20240129	2930	47.10	20230726	4.80	N	131370	100	53 억	11131083	N	N	1	N	N
99	20240213	140711	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4325	80	2	1.88	2449645305	564177	59.74	4260	4400	4260	5510	2975	4245	4341.98	20.90	171712	4455	4350	4270	4165	4085	4310	4125	53	1265	100	2630	5	1	53267083	2304	54.75	2.60	12	1.06	79.00	1663.00	5970	20240129	-27.55	2930	20230726	47.61	5970	-27.55	20240129	3660	18.17	20240103	5970	-27.55	20240129	2930	47.61	20230726	4.80	N	131370	100	53 억	11131083	N	N	1	N	N
100	20240213	130703	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4330	85	2	2.00	2093003245	481728	51.01	4260	4400	4260	5510	2975	4245	4344.78	20.90	134932	4455	4350	4270	4165	4085	4310	4125	53	1265	100	2630	5	1	53267083	2306	54.81	2.60	12	0.90	79.00	1663.00	5970	20240129	-27.47	2930	20230726	47.78	5970	-27.47	20240129	3660	18.31	20240103	5970	-27.47	20240129	2930	47.78	20230726	4.80	N	131370	100	53 억	11131083	N	N	1	N	N
101	20240213	120712	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4340	95	2	2.24	1899910150	437177	46.29	4260	4400	4260	5510	2975	4245	4345.86	20.90	117868	4455	4350	4270	4165	4085	4310	4125	53	1265	100	2630	5	1	53267083	2312	54.94	2.61	12	0.82	79.00	1663.00	5970	20240129	-27.30	2930	20230726	48.12	5970	-27.30	20240129	3660	18.58	20240103	5970	-27.30	20240129	2930	48.12	20230726	4.80	N	131370	100	53 억	11131083	N	N	1	N	N
102	20240213	110715	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4330	85	2	2.00	1442968840	332345	35.19	4260	4400	4260	5510	2975	4245	4341.78	20.90	101215	4455	4350	4270	4165	4085	4310	4125	53	1265	100	2630	5	1	53267083	2306	54.81	2.60	12	0.62	79.00	1663.00	5970	20240129	-27.47	2930	20230726	47.78	5970	-27.47	20240129	3660	18.31	20240103	5970	-27.47	20240129	2930	47.78	20230726	4.80	N	131370	100	53 억	11131083	N	N	1	N	N
103	20240213	100601	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4350	105	2	2.47	1175333780	270643	28.66	4260	4400	4260	5510	2975	4245	4342.75	20.90	95165	4455	4350	4270	4165	4085	4310	4125	53	1265	100	2630	5	1	53267083	2317	55.06	2.62	12	0.51	79.00	1663.00	5970	20240129	-27.14	2930	20230726	48.46	5970	-27.14	20240129	3660	18.85	20240103	5970	-27.14	20240129	2930	48.46	20230726	4.80	N	131370	100	53 억	11131083	N	N	1	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History