KissMeData/389140/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	marketWarningCode	shortOverheated
2	20240229	161157	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16700	380	2	2.33	16134457640	995048	95.58	16090	16900	15350	21200	11430	16320	16214.01	0.22	38312	18440	17380	16540	15480	14640	16960	15060	56	4880	500	11750	10	1	11073235	1849	-18.58	2.98	12	8.99	-899.00	5600.00	22350	20230228	-25.28	6380	20231031	161.76	20500	-18.54	20240227	7910	111.13	20240105	20500	-18.54	20240227	6380	161.76	20231031	1.99	N	389140	500	55 억	24095	N	N	0	N	00	N
3	20240229	151203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16740	420	2	2.57	15415481290	952269	91.47	16090	16900	15350	21200	11430	16320	16188.13	0.22	35724	18440	17380	16540	15480	14640	16960	15060	56	4880	500	11750	10	1	11073235	1854	-18.62	2.99	12	8.60	-899.00	5600.00	22350	20230228	-25.10	6380	20231031	162.38	20500	-18.34	20240227	7910	111.63	20240105	20500	-18.34	20240227	6380	162.38	20231031	1.99	N	389140	500	55 억	24095	N	N	0	N	00	N
4	20240229	141203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16520	200	2	1.23	14476027530	895747	86.04	16090	16900	15350	21200	11430	16320	16160.81	0.22	29476	18440	17380	16540	15480	14640	16960	15060	56	4880	500	11750	10	1	11073235	1829	-18.38	2.95	12	8.09	-899.00	5600.00	22350	20230228	-26.09	6380	20231031	158.93	20500	-19.41	20240227	7910	108.85	20240105	20500	-19.41	20240227	6380	158.93	20231031	1.99	N	389140	500	55 억	24095	N	N	0	N	00	N
5	20240229	131201	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16850	530	2	3.25	13185092280	818237	78.60	16090	16900	15350	21200	11430	16320	16113.98	0.22	38955	18440	17380	16540	15480	14640	16960	15060	56	4880	500	11750	10	1	11073235	1866	-18.74	3.01	12	7.39	-899.00	5600.00	22350	20230228	-24.61	6380	20231031	164.11	20500	-17.80	20240227	7910	113.02	20240105	20500	-17.80	20240227	6380	164.11	20231031	1.99	N	389140	500	55 억	24095	N	N	0	N	00	N
6	20240229	121201	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16650	330	2	2.02	12164463500	756983	72.71	16090	16900	15350	21200	11430	16320	16069.60	0.22	19989	18440	17380	16540	15480	14640	16960	15060	56	4880	500	11750	10	1	11073235	1844	-18.52	2.97	12	6.84	-899.00	5600.00	22350	20230228	-25.50	6380	20231031	160.97	20500	-18.78	20240227	7910	110.49	20240105	20500	-18.78	20240227	6380	160.97	20231031	1.99	N	389140	500	55 억	24095	N	N	0	N	00	N
7	20240229	111205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16580	260	2	1.59	11011446790	687381	66.03	16090	16900	15350	21200	11430	16320	16019.34	0.22	15718	18440	17380	16540	15480	14640	16960	15060	56	4880	500	11750	10	1	11073235	1836	-18.44	2.96	12	6.21	-899.00	5600.00	22350	20230228	-25.82	6380	20231031	159.87	20500	-19.12	20240227	7910	109.61	20240105	20500	-19.12	20240227	6380	159.87	20231031	1.99	N	389140	500	55 억	24095	N	N	0	N	00	N
8	20240229	101206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15400	-920	5	-5.64	5824994680	370855	35.62	16090	16210	15380	21200	11430	16320	15706.63	0.22	15999	18440	17380	16540	15480	14640	16960	15060	56	4880	500	11750	10	1	11073235	1705	-17.13	2.75	12	3.35	-899.00	5600.00	22350	20230228	-31.10	6380	20231031	141.38	20500	-24.88	20240227	7910	94.69	20240105	20500	-24.88	20240227	6380	141.38	20231031	1.99	N	389140	500	55 억	24095	N	N	0	N	00	N
9	20240229	091204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15830	-490	5	-3.00	1609168440	101052	9.71	16090	16210	15780	21200	11430	16320	15923.44	0.22	10925	18440	17380	16540	15480	14640	16960	15060	56	4880	500	11750	10	1	11073235	1753	-17.61	2.83	12	0.91	-899.00	5600.00	22350	20230228	-29.17	6380	20231031	148.12	20500	-22.78	20240227	7910	100.13	20240105	20500	-22.78	20240227	6380	148.12	20231031	1.99	N	389140	500	55 억	24095	N	N	0	N	00	N
10	20240228	161053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16320	-980	5	-5.66	17351181520	1032392	32.11	17100	17600	15700	22450	12110	17300	16805.16	0.16	5973	21866	19582	18216	15932	14566	18900	15250	56	5150	500	12450	10	1	11073235	1807	-18.15	2.91	12	9.32	-899.00	5600.00	22350	20230228	-26.98	6380	20231031	155.80	20500	-20.39	20240227	7910	106.32	20240105	22350	-26.98	20230228	6380	155.80	20231031	1.53	N	389140	500	55 억	17361	N	N	0	N	00	N
11	20240228	151051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16290	-1010	5	-5.84	16837390490	1000877	31.13	17100	17600	15700	22450	12110	17300	16819.83	0.16	4726	21866	19582	18216	15932	14566	18900	15250	56	5150	500	12450	10	1	11073235	1804	-18.12	2.91	12	9.04	-899.00	5600.00	22350	20230228	-27.11	6380	20231031	155.33	20500	-20.54	20240227	7910	105.94	20240105	22350	-27.11	20230228	6380	155.33	20231031	1.53	N	389140	500	55 억	17361	N	N	0	N	00	N
12	20240228	141202	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16390	-910	5	-5.26	12200048620	714110	22.21	17100	17600	16390	22450	12110	17300	17082.49	0.16	-5067	21866	19582	18216	15932	14566	18900	15250	56	5150	500	12450	10	1	11073235	1815	-18.23	2.93	12	6.45	-899.00	5600.00	22350	20230228	-26.67	6380	20231031	156.90	20500	-20.05	20240227	7910	107.21	20240105	22350	-26.67	20230228	6380	156.90	20231031	1.53	N	389140	500	55 억	17361	N	N	0	N	00	N
13	20240228	131150	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17020	-280	5	-1.62	9926711900	578074	17.98	17100	17600	16920	22450	12110	17300	17170.73	0.16	-3067	21866	19582	18216	15932	14566	18900	15250	56	5150	500	12450	10	1	11073235	1885	-18.93	3.04	12	5.22	-899.00	5600.00	22350	20230228	-23.85	6380	20231031	166.77	20500	-16.98	20240227	7910	115.17	20240105	22350	-23.85	20230228	6380	166.77	20231031	1.53	N	389140	500	55 억	17361	N	N	0	N	00	N
14	20240228	121206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17090	-210	5	-1.21	9120888180	530794	16.51	17100	17600	16920	22450	12110	17300	17182.18	0.16	2644	21866	19582	18216	15932	14566	18900	15250	56	5150	500	12450	10	1	11073235	1892	-19.01	3.05	12	4.79	-899.00	5600.00	22350	20230228	-23.53	6380	20231031	167.87	20500	-16.63	20240227	7910	116.06	20240105	22350	-23.53	20230228	6380	167.87	20231031	1.53	N	389140	500	55 억	17361	N	N	0	N	00	N
15	20240228	111121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17040	-260	5	-1.50	8110398170	471390	14.66	17100	17600	16920	22450	12110	17300	17204.09	0.16	18029	21866	19582	18216	15932	14566	18900	15250	56	5150	500	12450	10	1	11073235	1887	-18.95	3.04	12	4.26	-899.00	5600.00	22350	20230228	-23.76	6380	20231031	167.08	20500	-16.88	20240227	7910	115.42	20240105	22350	-23.76	20230228	6380	167.08	20231031	1.53	N	389140	500	55 억	17361	N	N	0	N	00	N
16	20240228	101202	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17020	-280	5	-1.62	6910362480	401150	12.48	17100	17600	16920	22450	12110	17300	17225.29	0.16	28637	21866	19582	18216	15932	14566	18900	15250	56	5150	500	12450	10	1	11073235	1885	-18.93	3.04	12	3.62	-899.00	5600.00	22350	20230228	-23.85	6380	20231031	166.77	20500	-16.98	20240227	7910	115.17	20240105	22350	-23.85	20230228	6380	166.77	20231031	1.53	N	389140	500	55 억	17361	N	N	0	N	00	N
17	20240228	091206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17470	170	2	0.98	1965479250	113678	3.54	17100	17550	17070	22450	12110	17300	17289.33	0.16	8766	21866	19582	18216	15932	14566	18900	15250	56	5150	500	12450	10	1	11073235	1934	-19.43	3.12	12	1.03	-899.00	5600.00	22350	20230228	-21.83	6380	20231031	173.82	20500	-14.78	20240227	7910	120.86	20240105	22350	-21.83	20230228	6380	173.82	20231031	1.53	N	389140	500	55 억	17361	N	N	0	N	00	N
18	20240227	161200	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17300	-1650	5	-8.71	60278633310	3202821	91.53	19990	20500	16850	24600	13270	18950	18821.23	1.87	-195115	20183	19566	18393	17776	16603	19875	18085	56	5650	500	13640	10	1	11073235	1916	-19.24	3.09	12	28.92	-899.00	5600.00	22350	20230228	-22.60	6380	20231031	171.16	20500	-15.61	20240227	7910	118.71	20240105	22350	-22.60	20230228	6380	171.16	20231031	1.45	N	389140	500	55 억	207071	N	N	1	N	00	N
19	20240227	151201	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17230	-1720	5	-9.08	59648840440	3166279	90.49	19990	20500	16850	24600	13270	18950	18838.77	1.87	-196503	20183	19566	18393	17776	16603	19875	18085	56	5650	500	13640	10	1	11073235	1908	-19.17	3.08	12	28.59	-899.00	5600.00	22350	20230228	-22.91	6380	20231031	170.06	20500	-15.95	20240227	7910	117.83	20240105	22350	-22.91	20230228	6380	170.06	20231031	1.45	N	389140	500	55 억	207071	N	N	1	N	00	N
20	20240227	141159	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17400	-1550	5	-8.18	57623404210	3048612	87.13	19990	20500	16850	24600	13270	18950	18901.51	1.87	-197293	20183	19566	18393	17776	16603	19875	18085	56	5650	500	13640	10	1	11073235	1927	-19.35	3.11	12	27.53	-899.00	5600.00	22350	20230228	-22.15	6380	20231031	172.73	20500	-15.12	20240227	7910	119.97	20240105	22350	-22.15	20230228	6380	172.73	20231031	1.45	N	389140	500	55 억	207071	N	N	1	N	00	N
21	20240227	131120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17250	-1700	5	-8.97	55027097550	2899832	82.88	19990	20500	16850	24600	13270	18950	18975.96	1.87	-179960	20183	19566	18393	17776	16603	19875	18085	56	5650	500	13640	10	1	11073235	1910	-19.19	3.08	12	26.19	-899.00	5600.00	22350	20230228	-22.82	6380	20231031	170.38	20500	-15.85	20240227	7910	118.08	20240105	22350	-22.82	20230228	6380	170.38	20231031	1.45	N	389140	500	55 억	207071	N	N	1	N	00	N
22	20240227	121201	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17110	-1840	5	-9.71	53603080900	2816928	80.51	19990	20500	16850	24600	13270	18950	19028.93	1.87	-157969	20183	19566	18393	17776	16603	19875	18085	56	5650	500	13640	10	1	11073235	1895	-19.03	3.06	12	25.44	-899.00	5600.00	22350	20230228	-23.45	6380	20231031	168.18	20500	-16.54	20240227	7910	116.31	20240105	22350	-23.45	20230228	6380	168.18	20231031	1.45	N	389140	500	55 억	207071	N	N	1	N	00	N
23	20240227	111203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17490	-1460	5	-7.70	48190884630	2501001	71.48	19990	20500	17230	24600	13270	18950	19268.69	1.87	-129350	20183	19566	18393	17776	16603	19875	18085	56	5650	500	13640	10	1	11073235	1937	-19.45	3.12	12	22.59	-899.00	5600.00	22350	20230228	-21.74	6380	20231031	174.14	20500	-14.68	20240227	7910	121.11	20240105	22350	-21.74	20230228	6380	174.14	20231031	1.45	N	389140	500	55 억	207071	N	N	1	N	00	N
24	20240227	101156	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	18270	-680	5	-3.59	39597619920	2019064	57.70	19990	20500	18120	24600	13270	18950	19612.00	1.87	-39226	20183	19566	18393	17776	16603	19875	18085	56	5650	500	13640	10	1	11073235	2023	-20.32	3.26	12	18.23	-899.00	5600.00	22350	20230228	-18.26	6380	20231031	186.36	20500	-10.88	20240227	7910	130.97	20240105	22350	-18.26	20230228	6380	186.36	20231031	1.45	N	389140	500	55 억	207071	N	N	1	N	00	N
25	20240227	091201	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	19890	940	2	4.96	17762351000	888552	25.39	19990	20500	19600	24600	13270	18950	19990.70	1.87	-34029	20183	19566	18393	17776	16603	19875	18085	56	5650	500	13640	10	1	11073235	2202	-22.12	3.55	12	8.02	-899.00	5600.00	22350	20230228	-11.01	6380	20231031	211.76	20500	-2.98	20240227	7910	151.45	20240105	22350	-11.01	20230228	6380	211.76	20231031	1.45	N	389140	500	55 억	207071	N	N	1	N	00	N
26	20240226	161156	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	18950	2380	2	14.36	59816520640	3276029	419.93	17900	19010	17220	21500	11600	16570	18253.65	0.66	134361	17610	17090	16430	15910	15250	16760	15580	56	4930	500	11930	10	1	11073235	2098	-21.08	3.38	12	29.59	-899.00	5600.00	22350	20230228	-15.21	6380	20231031	197.02	19790	-4.24	20240126	7910	139.57	20240105	22350	-15.21	20230228	6380	197.02	20231031	1.11	N	389140	500	55 억	73152	N	N	1	N	00	N
27	20240226	151147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	18650	2080	2	12.55	55505102940	3047053	390.58	17900	19010	17220	21500	11600	16570	18216.02	0.66	136603	17610	17090	16430	15910	15250	16760	15580	56	4930	500	11930	10	1	11073235	2065	-20.75	3.33	12	27.52	-899.00	5600.00	22350	20230228	-16.55	6380	20231031	192.32	19790	-5.76	20240126	7910	135.78	20240105	22350	-16.55	20230228	6380	192.32	20231031	1.11	N	389140	500	55 억	73152	N	N	73	N	00	N
28	20240226	141153	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	18100	1530	2	9.23	41465642280	2287680	293.24	17900	19010	17220	21500	11600	16570	18125.67	0.66	6250	17610	17090	16430	15910	15250	16760	15580	56	4930	500	11930	10	1	11073235	2004	-20.13	3.23	12	20.66	-899.00	5600.00	22350	20230228	-19.02	6380	20231031	183.70	19790	-8.54	20240126	7910	128.82	20240105	22350	-19.02	20230228	6380	183.70	20231031	1.11	N	389140	500	55 억	73152	N	N	73	N	00	N
29	20240226	131145	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17590	1020	2	6.16	38157834250	2102761	269.54	17900	19010	17220	21500	11600	16570	18146.58	0.66	-24744	17610	17090	16430	15910	15250	16760	15580	56	4930	500	11930	10	1	11073235	1948	-19.57	3.14	12	18.99	-899.00	5600.00	22350	20230228	-21.30	6380	20231031	175.71	19790	-11.12	20240126	7910	122.38	20240105	22350	-21.30	20230228	6380	175.71	20231031	1.11	N	389140	500	55 억	73152	N	N	73	N	00	N
30	20240226	121146	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17430	860	2	5.19	36694063040	2019276	258.84	17900	19010	17220	21500	11600	16570	18171.93	0.66	-5518	17610	17090	16430	15910	15250	16760	15580	56	4930	500	11930	10	1	11073235	1930	-19.39	3.11	12	18.24	-899.00	5600.00	22350	20230228	-22.01	6380	20231031	173.20	19790	-11.93	20240126	7910	120.35	20240105	22350	-22.01	20230228	6380	173.20	20231031	1.11	N	389140	500	55 억	73152	N	N	73	N	00	N
31	20240226	111143	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17450	880	2	5.31	34652903230	1902092	243.82	17900	19010	17220	21500	11600	16570	18218.36	0.66	28427	17610	17090	16430	15910	15250	16760	15580	56	4930	500	11930	10	1	11073235	1932	-19.41	3.12	12	17.18	-899.00	5600.00	22350	20230228	-21.92	6380	20231031	173.51	19790	-11.82	20240126	7910	120.61	20240105	22350	-21.92	20230228	6380	173.51	20231031	1.11	N	389140	500	55 억	73152	N	N	73	N	00	N
32	20240226	101139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17910	1340	2	8.09	30840689410	1687901	216.36	17900	19010	17220	21500	11600	16570	18271.68	0.66	69389	17610	17090	16430	15910	15250	16760	15580	56	4930	500	11930	10	1	11073235	1983	-19.92	3.20	12	15.24	-899.00	5600.00	22350	20230228	-19.87	6380	20231031	180.72	19790	-9.50	20240126	7910	126.42	20240105	22350	-19.87	20230228	6380	180.72	20231031	1.11	N	389140	500	55 억	73152	N	N	73	N	00	N
33	20240226	091139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	18230	1660	2	10.02	17383035420	940138	120.51	17900	19010	17780	21500	11600	16570	18489.99	0.66	-30296	17610	17090	16430	15910	15250	16760	15580	56	4930	500	11930	10	1	11073235	2019	-20.28	3.26	12	8.49	-899.00	5600.00	22350	20230228	-18.43	6380	20231031	185.74	19790	-7.88	20240126	7910	130.47	20240105	22350	-18.43	20230228	6380	185.74	20231031	1.11	N	389140	500	55 억	73152	N	N	73	N	00	N
34	20240223	161140	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16570	150	2	0.91	12560723030	769369	84.95	16700	16950	15770	21300	11500	16420	16325.82	0.18	52735	18366	17392	16796	15822	15226	17095	15525	56	4880	500	11820	10	1	11073235	1835	-18.43	2.96	12	6.95	-899.00	5600.00	22350	20230228	-25.86	6380	20231031	159.72	19790	-16.27	20240126	7910	109.48	20240105	22350	-25.86	20230228	6380	159.72	20231031	0.73	N	389140	500	55 억	20460	N	N	73	N	00	N
35	20240223	151132	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16540	120	2	0.73	12281184290	752498	83.09	16700	16950	15770	21300	11500	16420	16320.55	0.18	53615	18366	17392	16796	15822	15226	17095	15525	56	4880	500	11820	10	1	11073235	1832	-18.40	2.95	12	6.80	-899.00	5600.00	22350	20230228	-26.00	6380	20231031	159.25	19790	-16.42	20240126	7910	109.10	20240105	22350	-26.00	20230228	6380	159.25	20231031	0.73	N	389140	500	55 억	20460	N	N	47	N	00	N
36	20240223	141132	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16360	-60	5	-0.37	10223657040	629500	69.51	16700	16850	15770	21300	11500	16420	16240.92	0.18	36375	18366	17392	16796	15822	15226	17095	15525	56	4880	500	11820	10	1	11073235	1812	-18.20	2.92	12	5.68	-899.00	5600.00	22350	20230228	-26.80	6380	20231031	156.43	19790	-17.33	20240126	7910	106.83	20240105	22350	-26.80	20230228	6380	156.43	20231031	0.73	N	389140	500	55 억	20460	N	N	47	N	00	N
37	20240223	131132	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16670	250	2	1.52	9153827390	564179	62.29	16700	16850	15770	21300	11500	16420	16225.04	0.18	43865	18366	17392	16796	15822	15226	17095	15525	56	4880	500	11820	10	1	11073235	1846	-18.54	2.98	12	5.09	-899.00	5600.00	22350	20230228	-25.41	6380	20231031	161.29	19790	-15.77	20240126	7910	110.75	20240105	22350	-25.41	20230228	6380	161.29	20231031	0.73	N	389140	500	55 억	20460	N	N	47	N	00	N
38	20240223	121136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16450	30	2	0.18	7838383890	485002	53.55	16700	16850	15770	21300	11500	16420	16161.55	0.18	39576	18366	17392	16796	15822	15226	17095	15525	56	4880	500	11820	10	1	11073235	1822	-18.30	2.94	12	4.38	-899.00	5600.00	22350	20230228	-26.40	6380	20231031	157.84	19790	-16.88	20240126	7910	107.96	20240105	22350	-26.40	20230228	6380	157.84	20231031	0.73	N	389140	500	55 억	20460	N	N	47	N	00	N
39	20240223	111120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16110	-310	5	-1.89	6066180770	376822	41.61	16700	16850	15770	21300	11500	16420	16098.27	0.18	30152	18366	17392	16796	15822	15226	17095	15525	56	4880	500	11820	10	1	11073235	1784	-17.92	2.88	12	3.40	-899.00	5600.00	22350	20230228	-27.92	6380	20231031	152.51	19790	-18.60	20240126	7910	103.67	20240105	22350	-27.92	20230228	6380	152.51	20231031	0.73	N	389140	500	55 억	20460	N	N	47	N	00	N
40	20240223	101128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15810	-610	5	-3.71	4392110820	271338	29.96	16700	16850	15800	21300	11500	16420	16186.86	0.18	26802	18366	17392	16796	15822	15226	17095	15525	56	4880	500	11820	10	1	11073235	1751	-17.59	2.82	12	2.45	-899.00	5600.00	22350	20230228	-29.26	6380	20231031	147.81	19790	-20.11	20240126	7910	99.87	20240105	22350	-29.26	20230228	6380	147.81	20231031	0.73	N	389140	500	55 억	20460	N	N	47	N	00	N
41	20240223	091130	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16250	-170	5	-1.04	1214137210	73485	8.11	16700	16850	16170	21300	11500	16420	16522.25	0.18	1902	18366	17392	16796	15822	15226	17095	15525	56	4880	500	11820	10	1	11073235	1799	-18.08	2.90	12	0.66	-899.00	5600.00	22350	20230228	-27.29	6380	20231031	154.70	19790	-17.89	20240126	7910	105.44	20240105	22350	-27.29	20230228	6380	154.70	20231031	0.73	N	389140	500	55 억	20460	N	N	47	N	00	N
42	20240222	161116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16420	-420	5	-2.49	14979392920	893425	73.61	17400	17770	16200	21850	11790	16840	16766.62	0.19	-1711	18093	17466	16763	16136	15433	17115	15785	56	5010	500	12120	10	1	11073235	1818	-18.26	2.93	12	8.07	-899.00	5600.00	22350	20230228	-26.53	6380	20231031	157.37	19790	-17.03	20240126	7910	107.59	20240105	22350	-26.53	20230228	6380	157.37	20231031	1.07	N	389140	500	55 억	20997	N	N	47	N	00	N
43	20240222	151126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16450	-390	5	-2.32	14625917730	871934	71.84	17400	17770	16200	21850	11790	16840	16774.11	0.19	-1239	18093	17466	16763	16136	15433	17115	15785	56	5010	500	12120	10	1	11073235	1822	-18.30	2.94	12	7.87	-899.00	5600.00	22350	20230228	-26.40	6380	20231031	157.84	19790	-16.88	20240126	7910	107.96	20240105	22350	-26.40	20230228	6380	157.84	20231031	1.07	N	389140	500	55 억	20997	N	N	33	N	00	N
44	20240222	141123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16450	-390	5	-2.32	13261990570	788517	64.97	17400	17770	16200	21850	11790	16840	16818.90	0.19	4527	18093	17466	16763	16136	15433	17115	15785	56	5010	500	12120	10	1	11073235	1822	-18.30	2.94	12	7.12	-899.00	5600.00	22350	20230228	-26.40	6380	20231031	157.84	19790	-16.88	20240126	7910	107.96	20240105	22350	-26.40	20230228	6380	157.84	20231031	1.07	N	389140	500	55 억	20997	N	N	33	N	00	N
45	20240222	131108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16530	-310	5	-1.84	12384020250	735310	60.58	17400	17770	16200	21850	11790	16840	16841.90	0.19	4863	18093	17466	16763	16136	15433	17115	15785	56	5010	500	12120	10	1	11073235	1830	-18.39	2.95	12	6.64	-899.00	5600.00	22350	20230228	-26.04	6380	20231031	159.09	19790	-16.47	20240126	7910	108.98	20240105	22350	-26.04	20230228	6380	159.09	20231031	1.07	N	389140	500	55 억	20997	N	N	33	N	00	N
46	20240222	121118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16280	-560	5	-3.33	10636126260	628154	51.75	17400	17770	16210	21850	11790	16840	16932.36	0.19	-1717	18093	17466	16763	16136	15433	17115	15785	56	5010	500	12120	10	1	11073235	1803	-18.11	2.91	12	5.67	-899.00	5600.00	22350	20230228	-27.16	6380	20231031	155.17	19790	-17.74	20240126	7910	105.82	20240105	22350	-27.16	20230228	6380	155.17	20231031	1.07	N	389140	500	55 억	20997	N	N	33	N	00	N
47	20240222	111118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16600	-240	5	-1.43	8420133390	493315	40.65	17400	17770	16210	21850	11790	16840	17068.48	0.19	-2964	18093	17466	16763	16136	15433	17115	15785	56	5010	500	12120	10	1	11073235	1838	-18.46	2.96	12	4.46	-899.00	5600.00	22350	20230228	-25.73	6380	20231031	160.19	19790	-16.12	20240126	7910	109.86	20240105	22350	-25.73	20230228	6380	160.19	20231031	1.07	N	389140	500	55 억	20997	N	N	33	N	00	N
48	20240222	101108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16900	60	2	0.36	5552089680	322500	26.57	17400	17770	16840	21850	11790	16840	17215.81	0.19	-1341	18093	17466	16763	16136	15433	17115	15785	56	5010	500	12120	10	1	11073235	1871	-18.80	3.02	12	2.91	-899.00	5600.00	22350	20230228	-24.38	6380	20231031	164.89	19790	-14.60	20240126	7910	113.65	20240105	22350	-24.38	20230228	6380	164.89	20231031	1.07	N	389140	500	55 억	20997	N	N	33	N	00	N
49	20240222	091128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17520	680	2	4.04	2485956490	142939	11.78	17400	17770	17140	21850	11790	16840	17391.81	0.19	16504	18093	17466	16763	16136	15433	17115	15785	56	5010	500	12120	10	1	11073235	1940	-19.49	3.13	12	1.29	-899.00	5600.00	22350	20230228	-21.61	6380	20231031	174.61	19790	-11.47	20240126	7910	121.49	20240105	22350	-21.61	20230228	6380	174.61	20231031	1.07	N	389140	500	55 억	20997	N	N	33	N	00	N
50	20240221	161113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16840	-880	5	-4.97	20109356160	1201525	59.72	17350	17390	16060	23000	12410	17720	16736.30	0.73	-82068	19740	18730	17820	16810	15900	19235	17315	56	5280	500	12750	10	1	11073235	1865	-18.73	3.01	12	10.85	-899.00	5600.00	22350	20230228	-24.65	6380	20231031	163.95	19790	-14.91	20240126	7910	112.90	20240105	22350	-24.65	20230228	6380	163.95	20231031	1.18	N	389140	500	55 억	81092	N	N	33	N	00	N
51	20240221	151104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16780	-940	5	-5.30	19706054700	1177617	58.53	17350	17390	16060	23000	12410	17720	16733.71	0.73	-80669	19740	18730	17820	16810	15900	19235	17315	56	5280	500	12750	10	1	11073235	1858	-18.67	3.00	12	10.63	-899.00	5600.00	22350	20230228	-24.92	6380	20231031	163.01	19790	-15.21	20240126	7910	112.14	20240105	22350	-24.92	20230228	6380	163.01	20231031	1.18	N	389140	500	55 억	81092	N	N	17	N	00	N
52	20240221	141101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17050	-670	5	-3.78	17804575430	1064582	52.91	17350	17390	16060	23000	12410	17720	16724.33	0.73	-62558	19740	18730	17820	16810	15900	19235	17315	56	5280	500	12750	10	1	11073235	1888	-18.97	3.04	12	9.61	-899.00	5600.00	22350	20230228	-23.71	6380	20231031	167.24	19790	-13.85	20240126	7910	115.55	20240105	22350	-23.71	20230228	6380	167.24	20231031	1.18	N	389140	500	55 억	81092	N	N	17	N	00	N
53	20240221	131103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16610	-1110	5	-6.26	14959290030	897629	44.62	17350	17390	16060	23000	12410	17720	16665.16	0.73	-74412	19740	18730	17820	16810	15900	19235	17315	56	5280	500	12750	10	1	11073235	1839	-18.48	2.97	12	8.11	-899.00	5600.00	22350	20230228	-25.68	6380	20231031	160.34	19790	-16.07	20240126	7910	109.99	20240105	22350	-25.68	20230228	6380	160.34	20231031	1.18	N	389140	500	55 억	81092	N	N	17	N	00	N
54	20240221	121107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16540	-1180	5	-6.66	14039008170	842143	41.86	17350	17390	16060	23000	12410	17720	16670.38	0.73	-78250	19740	18730	17820	16810	15900	19235	17315	56	5280	500	12750	10	1	11073235	1832	-18.40	2.95	12	7.61	-899.00	5600.00	22350	20230228	-26.00	6380	20231031	159.25	19790	-16.42	20240126	7910	109.10	20240105	22350	-26.00	20230228	6380	159.25	20231031	1.18	N	389140	500	55 억	81092	N	N	17	N	00	N
55	20240221	111112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16650	-1070	5	-6.04	12869747130	771980	38.37	17350	17390	16060	23000	12410	17720	16670.88	0.73	-80186	19740	18730	17820	16810	15900	19235	17315	56	5280	500	12750	10	1	11073235	1844	-18.52	2.97	12	6.97	-899.00	5600.00	22350	20230228	-25.50	6380	20231031	160.97	19790	-15.87	20240126	7910	110.49	20240105	22350	-25.50	20230228	6380	160.97	20231031	1.18	N	389140	500	55 억	81092	N	N	17	N	00	N
56	20240221	101101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16460	-1260	5	-7.11	9841875480	587664	29.21	17350	17390	16060	23000	12410	17720	16747.20	0.73	-32120	19740	18730	17820	16810	15900	19235	17315	56	5280	500	12750	10	1	11073235	1823	-18.31	2.94	12	5.31	-899.00	5600.00	22350	20230228	-26.35	6380	20231031	157.99	19790	-16.83	20240126	7910	108.09	20240105	22350	-26.35	20230228	6380	157.99	20231031	1.18	N	389140	500	55 억	81092	N	N	17	N	00	N
57	20240221	091104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17190	-530	5	-2.99	1742574010	101530	5.05	17350	17390	16980	23000	12410	17720	17162.30	0.73	2074	19740	18730	17820	16810	15900	19235	17315	56	5280	500	12750	10	1	11073235	1903	-19.12	3.07	12	0.92	-899.00	5600.00	22350	20230228	-23.09	6380	20231031	169.44	19790	-13.14	20240126	7910	117.32	20240105	22350	-23.09	20230228	6380	169.44	20231031	1.18	N	389140	500	55 억	81092	N	N	17	N	00	N
58	20240220	161058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17720	320	2	1.84	35470042360	2000774	62.08	17420	18830	16910	22600	12180	17400	17728.42	2.10	-158778	20306	18852	17226	15772	14146	19580	16500	56	5200	500	12520	10	1	11073235	1962	-19.71	3.16	12	18.07	-899.00	5600.00	22350	20230228	-20.72	6380	20231031	177.74	19790	-10.46	20240126	7910	124.02	20240105	22350	-20.72	20230228	6380	177.74	20231031	1.10	N	389140	500	55 억	232967	N	N	17	N	00	N
59	20240220	151055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17600	200	2	1.15	34509622820	1946221	60.39	17420	18830	16910	22600	12180	17400	17731.85	2.10	-160324	20306	18852	17226	15772	14146	19580	16500	56	5200	500	12520	10	1	11073235	1949	-19.58	3.14	12	17.58	-899.00	5600.00	22350	20230228	-21.25	6380	20231031	175.86	19790	-11.07	20240126	7910	122.50	20240105	22350	-21.25	20230228	6380	175.86	20231031	1.10	N	389140	500	55 억	232967	N	N	5	N	00	N
60	20240220	141051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17470	70	2	0.40	30803261880	1735906	53.86	17420	18830	16910	22600	12180	17400	17745.06	2.10	-153530	20306	18852	17226	15772	14146	19580	16500	56	5200	500	12520	10	1	11073235	1934	-19.43	3.12	12	15.68	-899.00	5600.00	22350	20230228	-21.83	6380	20231031	173.82	19790	-11.72	20240126	7910	120.86	20240105	22350	-21.83	20230228	6380	173.82	20231031	1.10	N	389140	500	55 억	232967	N	N	5	N	00	N
61	20240220	131057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17080	-320	5	-1.84	29119521310	1638207	50.83	17420	18830	16910	22600	12180	17400	17775.57	2.10	-157302	20306	18852	17226	15772	14146	19580	16500	56	5200	500	12520	10	1	11073235	1891	-19.00	3.05	12	14.79	-899.00	5600.00	22350	20230228	-23.58	6380	20231031	167.71	19790	-13.69	20240126	7910	115.93	20240105	22350	-23.58	20230228	6380	167.71	20231031	1.10	N	389140	500	55 억	232967	N	N	5	N	00	N
62	20240220	121046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17000	-400	5	-2.30	27720599740	1556498	48.29	17420	18830	16910	22600	12180	17400	17809.98	2.10	-146443	20306	18852	17226	15772	14146	19580	16500	56	5200	500	12520	10	1	11073235	1882	-18.91	3.04	12	14.06	-899.00	5600.00	22350	20230228	-23.94	6380	20231031	166.46	19790	-14.10	20240126	7910	114.92	20240105	22350	-23.94	20230228	6380	166.46	20231031	1.10	N	389140	500	55 억	232967	N	N	5	N	00	N
63	20240220	111051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17240	-160	5	-0.92	25826531300	1445502	44.85	17420	18830	16960	22600	12180	17400	17867.29	2.10	-119194	20306	18852	17226	15772	14146	19580	16500	56	5200	500	12520	10	1	11073235	1909	-19.18	3.08	12	13.05	-899.00	5600.00	22350	20230228	-22.86	6380	20231031	170.22	19790	-12.89	20240126	7910	117.95	20240105	22350	-22.86	20230228	6380	170.22	20231031	1.10	N	389140	500	55 억	232967	N	N	5	N	00	N
64	20240220	101045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17790	390	2	2.24	20871694690	1159924	35.99	17420	18830	17290	22600	12180	17400	17994.76	2.10	-113368	20306	18852	17226	15772	14146	19580	16500	56	5200	500	12520	10	1	11073235	1970	-19.79	3.18	12	10.48	-899.00	5600.00	22350	20230228	-20.40	6380	20231031	178.84	19790	-10.11	20240126	7910	124.91	20240105	22350	-20.40	20230228	6380	178.84	20231031	1.10	N	389140	500	55 억	232967	N	N	5	N	00	N
65	20240220	091104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	18360	960	2	5.52	7663196120	423832	13.15	17420	18500	17410	22600	12180	17400	18083.08	2.10	-48043	20306	18852	17226	15772	14146	19580	16500	56	5200	500	12520	10	1	11073235	2033	-20.42	3.28	12	3.83	-899.00	5600.00	22350	20230228	-17.85	6380	20231031	187.77	19790	-7.23	20240126	7910	132.11	20240105	22350	-17.85	20230228	6380	187.77	20231031	1.10	N	389140	500	55 억	232967	N	N	5	N	00	N
66	20240219	161059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17400	1840	2	11.83	56471356680	3207070	235.00	16010	18680	15600	20200	10900	15560	17608.50	0.48	187955	18166	16862	16146	14842	14126	16505	14485	56	4640	500	11200	10	1	11073235	1927	-19.35	3.11	12	28.96	-899.00	5600.00	22350	20230228	-22.15	6380	20231031	172.73	19790	-12.08	20240126	7910	119.97	20240105	22350	-22.15	20230228	6380	172.73	20231031	1.12	N	389140	500	55 억	53500	N	N	5	N	00	N
67	20240219	151102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17360	1800	2	11.57	55486942530	3150563	230.86	16010	18680	15600	20200	10900	15560	17611.75	0.48	192963	18166	16862	16146	14842	14126	16505	14485	56	4640	500	11200	10	1	11073235	1922	-19.31	3.10	12	28.45	-899.00	5600.00	22350	20230228	-22.33	6380	20231031	172.10	19790	-12.28	20240126	7910	119.47	20240105	22350	-22.33	20230228	6380	172.10	20231031	1.12	N	389140	500	55 억	53500	N	N	5	N	00	N
68	20240219	141102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17480	1920	2	12.34	52077425390	2953517	216.42	16010	18680	15600	20200	10900	15560	17632.34	0.48	174687	18166	16862	16146	14842	14126	16505	14485	56	4640	500	11200	10	1	11073235	1936	-19.44	3.12	12	26.67	-899.00	5600.00	22350	20230228	-21.79	6380	20231031	173.98	19790	-11.67	20240126	7910	120.99	20240105	22350	-21.79	20230228	6380	173.98	20231031	1.12	N	389140	500	55 억	53500	N	N	5	N	00	N
69	20240219	131059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17670	2110	2	13.56	47599849320	2698275	197.72	16010	18680	15600	20200	10900	15560	17640.84	0.48	120099	18166	16862	16146	14842	14126	16505	14485	56	4640	500	11200	10	1	11073235	1957	-19.66	3.16	12	24.37	-899.00	5600.00	22350	20230228	-20.94	6380	20231031	176.96	19790	-10.71	20240126	7910	123.39	20240105	22350	-20.94	20230228	6380	176.96	20231031	1.12	N	389140	500	55 억	53500	N	N	5	N	00	N
70	20240219	121058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17860	2300	2	14.78	42054753040	2387599	174.95	16010	18680	15600	20200	10900	15560	17613.83	0.48	75219	18166	16862	16146	14842	14126	16505	14485	56	4640	500	11200	10	1	11073235	1978	-19.87	3.19	12	21.56	-899.00	5600.00	22350	20230228	-20.09	6380	20231031	179.94	19790	-9.75	20240126	7910	125.79	20240105	22350	-20.09	20230228	6380	179.94	20231031	1.12	N	389140	500	55 억	53500	N	N	5	N	00	N
71	20240219	111054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17390	1830	2	11.76	14023229000	838672	61.45	16010	17440	15600	20200	10900	15560	16720.75	0.48	174186	18166	16862	16146	14842	14126	16505	14485	56	4640	500	11200	10	1	11073235	1926	-19.34	3.11	12	7.57	-899.00	5600.00	22350	20230228	-22.19	6380	20231031	172.57	19790	-12.13	20240126	7910	119.85	20240105	22350	-22.19	20230228	6380	172.57	20231031	1.12	N	389140	500	55 억	53500	N	N	5	N	00	N
72	20240219	101051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16690	1130	2	7.26	4852917690	301128	22.07	16010	16690	15600	20200	10900	15560	16115.80	0.48	47034	18166	16862	16146	14842	14126	16505	14485	56	4640	500	11200	10	1	11073235	1848	-18.57	2.98	12	2.72	-899.00	5600.00	22350	20230228	-25.32	6380	20231031	161.60	19790	-15.66	20240126	7910	111.00	20240105	22350	-25.32	20230228	6380	161.60	20231031	1.12	N	389140	500	55 억	53500	N	N	5	N	00	N
73	20240219	091053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15790	230	2	1.48	1502329450	94330	6.91	16010	16090	15600	20200	10900	15560	15926.32	0.48	793	18166	16862	16146	14842	14126	16505	14485	56	4640	500	11200	10	1	11073235	1748	-17.56	2.82	12	0.85	-899.00	5600.00	22350	20230228	-29.35	6380	20231031	147.49	19790	-20.21	20240126	7910	99.62	20240105	22350	-29.35	20230228	6380	147.49	20231031	1.12	N	389140	500	55 억	53500	N	N	5	N	00	N
74	20240216	161043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15560	-250	5	-1.58	22074764610	1350078	131.19	17070	17450	15430	20550	11070	15810	16350.91	2.32	-203299	16983	16396	15413	14826	13843	16690	15120	56	4740	500	11380	10	1	11073235	1723	-17.31	2.78	12	12.19	-899.00	5600.00	22350	20230228	-30.38	6380	20231031	143.89	19790	-21.37	20240126	7910	96.71	20240105	22350	-30.38	20230228	6380	143.89	20231031	1.13	N	389140	500	55 억	256701	N	N	5	N	00	N
75	20240216	151052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15600	-210	5	-1.33	21565867530	1317332	128.01	17070	17450	15430	20550	11070	15810	16370.93	2.32	-200227	16983	16396	15413	14826	13843	16690	15120	56	4740	500	11380	10	1	11073235	1727	-17.35	2.79	12	11.90	-899.00	5600.00	22350	20230228	-30.20	6380	20231031	144.51	19790	-21.17	20240126	7910	97.22	20240105	22350	-30.20	20230228	6380	144.51	20231031	1.13	N	389140	500	55 억	256701	N	N	12	N	00	N
76	20240216	141056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15900	90	2	0.57	20515284950	1250434	121.51	17070	17450	15430	20550	11070	15810	16406.60	2.32	-188553	16983	16396	15413	14826	13843	16690	15120	56	4740	500	11380	10	1	11073235	1761	-17.69	2.84	12	11.29	-899.00	5600.00	22350	20230228	-28.86	6380	20231031	149.22	19790	-19.66	20240126	7910	101.01	20240105	22350	-28.86	20230228	6380	149.22	20231031	1.13	N	389140	500	55 억	256701	N	N	12	N	00	N
77	20240216	131049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15600	-210	5	-1.33	19244861000	1169558	113.65	17070	17450	15430	20550	11070	15810	16454.90	2.32	-179011	16983	16396	15413	14826	13843	16690	15120	56	4740	500	11380	10	1	11073235	1727	-17.35	2.79	12	10.56	-899.00	5600.00	22350	20230228	-30.20	6380	20231031	144.51	19790	-21.17	20240126	7910	97.22	20240105	22350	-30.20	20230228	6380	144.51	20231031	1.13	N	389140	500	55 억	256701	N	N	12	N	00	N
78	20240216	121053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15710	-100	5	-0.63	17912245820	1084130	105.35	17070	17450	15430	20550	11070	15810	16522.33	2.32	-173914	16983	16396	15413	14826	13843	16690	15120	56	4740	500	11380	10	1	11073235	1740	-17.47	2.81	12	9.79	-899.00	5600.00	22350	20230228	-29.71	6380	20231031	146.24	19790	-20.62	20240126	7910	98.61	20240105	22350	-29.71	20230228	6380	146.24	20231031	1.13	N	389140	500	55 억	256701	N	N	12	N	00	N
79	20240216	111100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15940	130	2	0.82	16961245620	1024125	99.52	17070	17450	15430	20550	11070	15810	16561.80	2.32	-159008	16983	16396	15413	14826	13843	16690	15120	56	4740	500	11380	10	1	11073235	1765	-17.73	2.85	12	9.25	-899.00	5600.00	22350	20230228	-28.68	6380	20231031	149.84	19790	-19.45	20240126	7910	101.52	20240105	22350	-28.68	20230228	6380	149.84	20231031	1.13	N	389140	500	55 억	256701	N	N	12	N	00	N
80	20240216	091047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16720	910	2	5.76	7496736230	440324	42.79	17070	17450	16500	20550	11070	15810	17025.91	2.32	-70488	16983	16396	15413	14826	13843	16690	15120	56	4740	500	11380	10	1	11073235	1851	-18.60	2.99	12	3.98	-899.00	5600.00	22350	20230228	-25.19	6380	20231031	162.07	19790	-15.51	20240126	7910	111.38	20240105	22350	-25.19	20230228	6380	162.07	20231031	1.13	N	389140	500	55 억	256701	N	N	12	N	00	N
81	20240215	161042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15810	960	2	6.46	15648001690	1025062	127.22	15150	16000	14430	19300	10400	14850	15264.90	2.35	-656	15950	15400	14650	14100	13350	15675	14375	56	4450	500	10690	10	1	11073235	1751	-17.59	2.82	12	9.26	-899.00	5600.00	22350	20230228	-29.26	6380	20231031	147.81	19790	-20.11	20240126	7910	99.87	20240105	22350	-29.26	20230228	6380	147.81	20231031	1.13	N	389140	500	55 억	259937	N	N	12	N	00	N
82	20240215	151049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15940	1090	2	7.34	14853617690	974969	121.01	15150	16000	14430	19300	10400	14850	15234.96	2.35	-4654	15950	15400	14650	14100	13350	15675	14375	56	4450	500	10690	10	1	11073235	1765	-17.73	2.85	12	8.80	-899.00	5600.00	22350	20230228	-28.68	6380	20231031	149.84	19790	-19.45	20240126	7910	101.52	20240105	22350	-28.68	20230228	6380	149.84	20231031	1.13	N	389140	500	55 억	259937	N	N	168	N	00	N
83	20240215	141041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15000	150	2	1.01	7888137030	530778	65.88	15150	15250	14430	19300	10400	14850	14861.46	2.35	-34539	15950	15400	14650	14100	13350	15675	14375	56	4450	500	10690	10	1	11073235	1661	-16.69	2.68	12	4.79	-899.00	5600.00	22350	20230228	-32.89	6380	20231031	135.11	19790	-24.20	20240126	7910	89.63	20240105	22350	-32.89	20230228	6380	135.11	20231031	1.13	N	389140	500	55 억	259937	N	N	168	N	00	N
84	20240215	131009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14920	70	2	0.47	6612846360	445732	55.32	15150	15250	14430	19300	10400	14850	14835.92	2.35	-48236	15950	15400	14650	14100	13350	15675	14375	56	4450	500	10690	10	1	11073235	1652	-16.60	2.66	12	4.03	-899.00	5600.00	22350	20230228	-33.24	6380	20231031	133.86	19790	-24.61	20240126	7910	88.62	20240105	22350	-33.24	20230228	6380	133.86	20231031	1.13	N	389140	500	55 억	259937	N	N	168	N	00	N
85	20240215	121043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14840	-10	5	-0.07	5898575680	397702	49.36	15150	15250	14430	19300	10400	14850	14831.65	2.35	-45002	15950	15400	14650	14100	13350	15675	14375	56	4450	500	10690	10	1	11073235	1643	-16.51	2.65	12	3.59	-899.00	5600.00	22350	20230228	-33.60	6380	20231031	132.60	19790	-25.01	20240126	7910	87.61	20240105	22350	-33.60	20230228	6380	132.60	20231031	1.13	N	389140	500	55 억	259937	N	N	168	N	00	N
86	20240215	111034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14840	-10	5	-0.07	5396045870	363901	45.16	15150	15250	14430	19300	10400	14850	14828.33	2.35	-43645	15950	15400	14650	14100	13350	15675	14375	56	4450	500	10690	10	1	11073235	1643	-16.51	2.65	12	3.29	-899.00	5600.00	22350	20230228	-33.60	6380	20231031	132.60	19790	-25.01	20240126	7910	87.61	20240105	22350	-33.60	20230228	6380	132.60	20231031	1.13	N	389140	500	55 억	259937	N	N	168	N	00	N
87	20240215	091039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14950	100	2	0.67	1303081170	86268	10.71	15150	15250	14950	19300	10400	14850	15105.04	2.35	-20067	15950	15400	14650	14100	13350	15675	14375	56	4450	500	10690	10	1	11073235	1655	-16.63	2.67	12	0.78	-899.00	5600.00	22350	20230228	-33.11	6380	20231031	134.33	19790	-24.46	20240126	7910	89.00	20240105	22350	-33.11	20230228	6380	134.33	20231031	1.13	N	389140	500	55 억	259937	N	N	168	N	00	N
88	20240214	161029	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14850	330	2	2.27	11732674980	799300	103.38	14100	15200	13900	18870	10170	14520	14678.07	2.81	-59096	15446	14982	14346	13882	13246	15215	14115	56	4350	500	10450	10	1	11073235	1644	-16.52	2.65	12	7.22	-899.00	5600.00	22350	20230228	-33.56	6380	20231031	132.76	19790	-24.96	20240126	7910	87.74	20240105	22350	-33.56	20230228	6380	132.76	20231031	1.21	N	389140	500	55 억	311388	N	N	168	N	01	N
89	20240214	151033	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14720	200	2	1.38	11223755500	764975	98.94	14100	15200	13900	18870	10170	14520	14672.09	2.81	-44063	15446	14982	14346	13882	13246	15215	14115	56	4350	500	10450	10	1	11073235	1630	-16.37	2.63	12	6.91	-899.00	5600.00	22350	20230228	-34.14	6380	20231031	130.72	19790	-25.62	20240126	7910	86.09	20240105	22350	-34.14	20230228	6380	130.72	20231031	1.21	N	389140	500	55 억	311388	N	N	0	N	01	N
90	20240214	141028	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14810	290	2	2.00	10176291330	693813	89.73	14100	15200	13900	18870	10170	14520	14667.23	2.81	-40460	15446	14982	14346	13882	13246	15215	14115	56	4350	500	10450	10	1	11073235	1640	-16.47	2.64	12	6.27	-899.00	5600.00	22350	20230228	-33.74	6380	20231031	132.13	19790	-25.16	20240126	7910	87.23	20240105	22350	-33.74	20230228	6380	132.13	20231031	1.21	N	389140	500	55 억	311388	N	N	0	N	01	N
91	20240214	131031	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14830	310	2	2.13	9188726870	627045	81.10	14100	15200	13900	18870	10170	14520	14654.05	2.81	-40961	15446	14982	14346	13882	13246	15215	14115	56	4350	500	10450	10	1	11073235	1642	-16.50	2.65	12	5.66	-899.00	5600.00	22350	20230228	-33.65	6380	20231031	132.45	19790	-25.06	20240126	7910	87.48	20240105	22350	-33.65	20230228	6380	132.45	20231031	1.21	N	389140	500	55 억	311388	N	N	0	N	01	N
92	20240214	121021	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14950	430	2	2.96	8188504210	560108	72.44	14100	15200	13900	18870	10170	14520	14619.54	2.81	-42284	15446	14982	14346	13882	13246	15215	14115	56	4350	500	10450	10	1	11073235	1655	-16.63	2.67	12	5.06	-899.00	5600.00	22350	20230228	-33.11	6380	20231031	134.33	19790	-24.46	20240126	7910	89.00	20240105	22350	-33.11	20230228	6380	134.33	20231031	1.21	N	389140	500	55 억	311388	N	N	0	N	01	N
93	20240214	111027	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14830	310	2	2.13	5928828670	409550	52.97	14100	14830	13900	18870	10170	14520	14476.43	2.81	-41392	15446	14982	14346	13882	13246	15215	14115	56	4350	500	10450	10	1	11073235	1642	-16.50	2.65	12	3.70	-899.00	5600.00	22350	20230228	-33.65	6380	20231031	132.45	19790	-25.06	20240126	7910	87.48	20240105	22350	-33.65	20230228	6380	132.45	20231031	1.21	N	389140	500	55 억	311388	N	N	0	N	01	N
94	20240214	091019	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14230	-290	5	-2.00	1066414350	75464	9.76	14100	14380	13900	18870	10170	14520	14130.65	2.81	4900	15446	14982	14346	13882	13246	15215	14115	56	4350	500	10450	10	1	11073235	1576	-15.83	2.54	12	0.68	-899.00	5600.00	22350	20230228	-36.33	6380	20231031	123.04	19790	-28.09	20240126	7910	79.90	20240105	22350	-36.33	20230228	6380	123.04	20231031	1.21	N	389140	500	55 억	311388	N	N	0	N	01	N
95	20240213	161017	53	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14520	910	2	6.69	10890342200	765710	61.33	14000	14810	13710	17690	9530	13610	14222.38	2.93	-15563	14850	14230	13420	12800	11990	14540	13110	56	4080	500	0	10	1	11073235	1608	-16.15	2.59	12	6.91	-899.00	5600.00	22350	20230228	-35.03	6380	20231031	127.59	19790	-26.63	20240126	7910	83.57	20240105	22350	-35.03	20230228	6380	127.59	20231031	1.23	N	389140	500	55 억	324032	N	N	32	N	02	N
96	20240213	151017	53	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14350	740	2	5.44	10523177450	740296	59.29	14000	14810	13710	17690	9530	13610	14214.82	2.93	-15339	14850	14230	13420	12800	11990	14540	13110	56	4080	500	0	10	1	11073235	1589	-15.96	2.56	12	6.69	-899.00	5600.00	22350	20230228	-35.79	6380	20231031	124.92	19790	-27.49	20240126	7910	81.42	20240105	22350	-35.79	20230228	6380	124.92	20231031	1.23	N	389140	500	55 억	324032	N	N	32	N	02	N
97	20240213	141026	53	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14290	680	2	5.00	9832771690	692203	55.44	14000	14810	13710	17690	9530	13610	14205.04	2.93	-10782	14850	14230	13420	12800	11990	14540	13110	56	4080	500	0	10	1	11073235	1582	-15.90	2.55	12	6.25	-899.00	5600.00	22350	20230228	-36.06	6380	20231031	123.98	19790	-27.79	20240126	7910	80.66	20240105	22350	-36.06	20230228	6380	123.98	20231031	1.23	N	389140	500	55 억	324032	N	N	32	N	02	N
98	20240213	131011	53	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14250	640	2	4.70	9220919360	649399	52.01	14000	14810	13710	17690	9530	13610	14199.16	2.93	-6674	14850	14230	13420	12800	11990	14540	13110	56	4080	500	0	10	1	11073235	1578	-15.85	2.54	12	5.86	-899.00	5600.00	22350	20230228	-36.24	6380	20231031	123.35	19790	-27.99	20240126	7910	80.15	20240105	22350	-36.24	20230228	6380	123.35	20231031	1.23	N	389140	500	55 억	324032	N	N	32	N	02	N
99	20240213	121024	53	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14570	960	2	7.05	8344995790	588598	47.14	14000	14810	13710	17690	9530	13610	14177.75	2.93	-3014	14850	14230	13420	12800	11990	14540	13110	56	4080	500	0	10	1	11073235	1613	-16.21	2.60	12	5.32	-899.00	5600.00	22350	20230228	-34.81	6380	20231031	128.37	19790	-26.38	20240126	7910	84.20	20240105	22350	-34.81	20230228	6380	128.37	20231031	1.23	N	389140	500	55 억	324032	N	N	32	N	02	N
100	20240213	111049	53	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14080	470	2	3.45	5758032900	409904	32.83	14000	14250	13710	17690	9530	13610	14047.27	2.93	-10792	14850	14230	13420	12800	11990	14540	13110	56	4080	500	0	10	1	11073235	1559	-15.66	2.51	12	3.70	-899.00	5600.00	22350	20230228	-37.00	6380	20231031	120.69	19790	-28.85	20240126	7910	78.00	20240105	22350	-37.00	20230228	6380	120.69	20231031	1.23	N	389140	500	55 억	324032	N	N	32	N	02	N
101	20240213	100914	53	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14150	540	2	3.97	4288387500	306006	24.51	14000	14250	13710	17690	9530	13610	14014.06	2.93	-13260	14850	14230	13420	12800	11990	14540	13110	56	4080	500	0	10	1	11073235	1567	-15.74	2.53	12	2.76	-899.00	5600.00	22350	20230228	-36.69	6380	20231031	121.79	19790	-28.50	20240126	7910	78.89	20240105	22350	-36.69	20230228	6380	121.79	20231031	1.23	N	389140	500	55 억	324032	N	N	32	N	02	N

46 KiB Raw Blame History

46 KiB

Raw Blame History