KissMeData/042420/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 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	160447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25050	-550	5	-2.15	901671250	35542	162.41	26700	26700	24900	33250	17950	25600	25370.26	3.01	-18218	27033	26316	25933	25216	24833	26125	25025	47	7650	500	17920	50	1	8856866	2219	-3.15	0.59	12	0.40	-7948.00	42699.00	34500	20230308	-27.39	19100	20231020	31.15	29200	-14.21	20240111	24500	2.24	20240118	34500	-27.39	20230308	19100	31.15	20231020	1.44	N	042420	500	46 억	266787	N	N	0	N	N
3	20240229	150448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25300	-300	5	-1.17	858384650	33821	154.55	26700	26700	24900	33250	17950	25600	25380.23	3.01	-17890	27033	26316	25933	25216	24833	26125	25025	47	7650	500	17920	50	1	8856866	2241	-3.18	0.59	12	0.38	-7948.00	42699.00	34500	20230308	-26.67	19100	20231020	32.46	29200	-13.36	20240111	24500	3.27	20240118	34500	-26.67	20230308	19100	32.46	20231020	1.44	N	042420	500	46 억	266787	N	N	0	N	N
4	20240229	140449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25150	-450	5	-1.76	772564000	30409	138.96	26700	26700	24900	33250	17950	25600	25405.77	3.01	-17567	27033	26316	25933	25216	24833	26125	25025	47	7650	500	17920	50	1	8856866	2228	-3.16	0.59	12	0.34	-7948.00	42699.00	34500	20230308	-27.10	19100	20231020	31.68	29200	-13.87	20240111	24500	2.65	20240118	34500	-27.10	20230308	19100	31.68	20231020	1.44	N	042420	500	46 억	266787	N	N	0	N	N
5	20240229	130449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25100	-500	5	-1.95	600685800	23540	107.57	26700	26700	25050	33250	17950	25600	25517.66	3.01	-13005	27033	26316	25933	25216	24833	26125	25025	47	7650	500	17920	50	1	8856866	2223	-3.16	0.59	12	0.27	-7948.00	42699.00	34500	20230308	-27.25	19100	20231020	31.41	29200	-14.04	20240111	24500	2.45	20240118	34500	-27.25	20230308	19100	31.41	20231020	1.44	N	042420	500	46 억	266787	N	N	0	N	N
6	20240229	120450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25200	-400	5	-1.56	520806150	20362	93.05	26700	26700	25150	33250	17950	25600	25577.36	3.01	-10895	27033	26316	25933	25216	24833	26125	25025	47	7650	500	17920	50	1	8856866	2232	-3.17	0.59	12	0.23	-7948.00	42699.00	34500	20230308	-26.96	19100	20231020	31.94	29200	-13.70	20240111	24500	2.86	20240118	34500	-26.96	20230308	19100	31.94	20231020	1.44	N	042420	500	46 억	266787	N	N	0	N	N
7	20240229	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25250	-350	5	-1.37	429847750	16755	76.56	26700	26700	25150	33250	17950	25600	25654.89	3.01	-8284	27033	26316	25933	25216	24833	26125	25025	47	7650	500	17920	50	1	8856866	2236	-3.18	0.59	12	0.19	-7948.00	42699.00	34500	20230308	-26.81	19100	20231020	32.20	29200	-13.53	20240111	24500	3.06	20240118	34500	-26.81	20230308	19100	32.20	20231020	1.44	N	042420	500	46 억	266787	N	N	0	N	N
8	20240229	100449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25250	-350	5	-1.37	332109000	12882	58.86	26700	26700	25250	33250	17950	25600	25780.86	3.01	-6337	27033	26316	25933	25216	24833	26125	25025	47	7650	500	17920	50	1	8856866	2236	-3.18	0.59	12	0.15	-7948.00	42699.00	34500	20230308	-26.81	19100	20231020	32.20	29200	-13.53	20240111	24500	3.06	20240118	34500	-26.81	20230308	19100	32.20	20231020	1.44	N	042420	500	46 억	266787	N	N	0	N	N
9	20240229	090448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26100	500	2	1.95	83427950	3171	14.49	26700	26700	25950	33250	17950	25600	26309.67	3.01	-1720	27033	26316	25933	25216	24833	26125	25025	47	7650	500	17920	50	1	8856866	2312	-3.28	0.61	12	0.04	-7948.00	42699.00	34500	20230308	-24.35	19100	20231020	36.65	29200	-10.62	20240111	24500	6.53	20240118	34500	-24.35	20230308	19100	36.65	20231020	1.44	N	042420	500	46 억	266787	N	N	0	N	N
10	20240228	160423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25600	50	2	0.20	567907450	21805	81.16	26100	26650	25550	33200	17900	25550	26045.85	3.00	623	27250	26400	25900	25050	24550	26150	24800	47	7650	500	17880	50	1	8856866	2267	-3.22	0.60	12	0.25	-7948.00	42699.00	34500	20230308	-25.80	19100	20231020	34.03	29200	-12.33	20240111	24500	4.49	20240118	34500	-25.80	20230308	19100	34.03	20231020	1.41	N	042420	500	46 억	265718	N	N	0	N	N
11	20240228	150423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25700	150	2	0.59	532588000	20430	76.04	26100	26650	25550	33200	17900	25550	26068.92	3.00	660	27250	26400	25900	25050	24550	26150	24800	47	7650	500	17880	50	1	8856866	2276	-3.23	0.60	12	0.23	-7948.00	42699.00	34500	20230308	-25.51	19100	20231020	34.55	29200	-11.99	20240111	24500	4.90	20240118	34500	-25.51	20230308	19100	34.55	20231020	1.41	N	042420	500	46 억	265718	N	N	0	N	N
12	20240228	140449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25700	150	2	0.59	502462500	19257	71.68	26100	26650	25550	33200	17900	25550	26092.46	3.00	762	27250	26400	25900	25050	24550	26150	24800	47	7650	500	17880	50	1	8856866	2276	-3.23	0.60	12	0.22	-7948.00	42699.00	34500	20230308	-25.51	19100	20231020	34.55	29200	-11.99	20240111	24500	4.90	20240118	34500	-25.51	20230308	19100	34.55	20231020	1.41	N	042420	500	46 억	265718	N	N	0	N	N
13	20240228	130450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25750	200	2	0.78	479374550	18361	68.34	26100	26650	25550	33200	17900	25550	26108.30	3.00	874	27250	26400	25900	25050	24550	26150	24800	47	7650	500	17880	50	1	8856866	2281	-3.24	0.60	12	0.21	-7948.00	42699.00	34500	20230308	-25.36	19100	20231020	34.82	29200	-11.82	20240111	24500	5.10	20240118	34500	-25.36	20230308	19100	34.82	20231020	1.41	N	042420	500	46 억	265718	N	N	0	N	N
14	20240228	120451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26000	450	2	1.76	395709450	15116	56.26	26100	26650	25850	33200	17900	25550	26178.19	3.00	519	27250	26400	25900	25050	24550	26150	24800	47	7650	500	17880	50	1	8856866	2303	-3.27	0.61	12	0.17	-7948.00	42699.00	34500	20230308	-24.64	19100	20231020	36.13	29200	-10.96	20240111	24500	6.12	20240118	34500	-24.64	20230308	19100	36.13	20231020	1.41	N	042420	500	46 억	265718	N	N	0	N	N
15	20240228	110428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26200	650	2	2.54	353331350	13494	50.23	26100	26650	25850	33200	17900	25550	26184.33	3.00	1608	27250	26400	25900	25050	24550	26150	24800	47	7650	500	17880	50	1	8856866	2320	-3.30	0.61	12	0.15	-7948.00	42699.00	34500	20230308	-24.06	19100	20231020	37.17	29200	-10.27	20240111	24500	6.94	20240118	34500	-24.06	20230308	19100	37.17	20231020	1.41	N	042420	500	46 억	265718	N	N	0	N	N
16	20240228	100447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26100	550	2	2.15	229410100	8760	32.61	26100	26650	25850	33200	17900	25550	26188.37	3.00	991	27250	26400	25900	25050	24550	26150	24800	47	7650	500	17880	50	1	8856866	2312	-3.28	0.61	12	0.10	-7948.00	42699.00	34500	20230308	-24.35	19100	20231020	36.65	29200	-10.62	20240111	24500	6.53	20240118	34500	-24.35	20230308	19100	36.65	20231020	1.41	N	042420	500	46 억	265718	N	N	0	N	N
17	20240228	090449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26450	900	2	3.52	64461500	2461	9.16	26100	26600	25850	33200	17900	25550	26193.21	3.00	295	27250	26400	25900	25050	24550	26150	24800	47	7650	500	17880	50	1	8856866	2343	-3.33	0.62	12	0.03	-7948.00	42699.00	34500	20230308	-23.33	19100	20231020	38.48	29200	-9.42	20240111	24500	7.96	20240118	34500	-23.33	20230308	19100	38.48	20231020	1.41	N	042420	500	46 억	265718	N	N	0	N	N
18	20240227	160449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25550	-50	5	-0.20	692155900	26867	91.66	25850	26750	25400	33250	17950	25600	25762.41	2.95	3675	26966	26282	25866	25182	24766	26075	24975	47	7650	500	17920	50	1	8856866	2263	-3.21	0.60	12	0.30	-7948.00	42699.00	34500	20230308	-25.94	19100	20231020	33.77	29200	-12.50	20240111	24500	4.29	20240118	34500	-25.94	20230308	19100	33.77	20231020	1.41	N	042420	500	46 억	261642	N	N	82	N	N
19	20240227	150450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25700	100	2	0.39	673752250	26148	89.21	25850	26750	25400	33250	17950	25600	25766.88	2.95	3599	26966	26282	25866	25182	24766	26075	24975	47	7650	500	17920	50	1	8856866	2276	-3.23	0.60	12	0.30	-7948.00	42699.00	34500	20230308	-25.51	19100	20231020	34.55	29200	-11.99	20240111	24500	4.90	20240118	34500	-25.51	20230308	19100	34.55	20231020	1.41	N	042420	500	46 억	261642	N	N	82	N	N
20	20240227	140447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25500	-100	5	-0.39	598597650	23205	79.17	25850	26750	25400	33250	17950	25600	25796.06	2.95	3223	26966	26282	25866	25182	24766	26075	24975	47	7650	500	17920	50	1	8856866	2259	-3.21	0.60	12	0.26	-7948.00	42699.00	34500	20230308	-26.09	19100	20231020	33.51	29200	-12.67	20240111	24500	4.08	20240118	34500	-26.09	20230308	19100	33.51	20231020	1.41	N	042420	500	46 억	261642	N	N	82	N	N
21	20240227	130416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25750	150	2	0.59	524774950	20318	69.32	25850	26750	25400	33250	17950	25600	25828.08	2.95	1905	26966	26282	25866	25182	24766	26075	24975	47	7650	500	17920	50	1	8856866	2281	-3.24	0.60	12	0.23	-7948.00	42699.00	34500	20230308	-25.36	19100	20231020	34.82	29200	-11.82	20240111	24500	5.10	20240118	34500	-25.36	20230308	19100	34.82	20231020	1.41	N	042420	500	46 억	261642	N	N	82	N	N
22	20240227	120451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25500	-100	5	-0.39	437890250	16941	57.80	25850	26750	25400	33250	17950	25600	25847.96	2.95	992	26966	26282	25866	25182	24766	26075	24975	47	7650	500	17920	50	1	8856866	2259	-3.21	0.60	12	0.19	-7948.00	42699.00	34500	20230308	-26.09	19100	20231020	33.51	29200	-12.67	20240111	24500	4.08	20240118	34500	-26.09	20230308	19100	33.51	20231020	1.41	N	042420	500	46 억	261642	N	N	82	N	N
23	20240227	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25650	50	2	0.20	305575550	11751	40.09	25850	26750	25500	33250	17950	25600	26004.22	2.95	147	26966	26282	25866	25182	24766	26075	24975	47	7650	500	17920	50	1	8856866	2272	-3.23	0.60	12	0.13	-7948.00	42699.00	34500	20230308	-25.65	19100	20231020	34.29	29200	-12.16	20240111	24500	4.69	20240118	34500	-25.65	20230308	19100	34.29	20231020	1.41	N	042420	500	46 억	261642	N	N	82	N	N
24	20240227	100445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25700	100	2	0.39	209651800	8006	27.31	25850	26750	25600	33250	17950	25600	26186.83	2.95	215	26966	26282	25866	25182	24766	26075	24975	47	7650	500	17920	50	1	8856866	2276	-3.23	0.60	12	0.09	-7948.00	42699.00	34500	20230308	-25.51	19100	20231020	34.55	29200	-11.99	20240111	24500	4.90	20240118	34500	-25.51	20230308	19100	34.55	20231020	1.41	N	042420	500	46 억	261642	N	N	82	N	N
25	20240227	090447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	950	2	3.71	91527400	3470	11.84	25850	26750	25800	33250	17950	25600	26376.77	2.95	1058	26966	26282	25866	25182	24766	26075	24975	47	7650	500	17920	50	1	8856866	2351	-3.34	0.62	12	0.04	-7948.00	42699.00	34500	20230308	-23.04	19100	20231020	39.01	29200	-9.08	20240111	24500	8.37	20240118	34500	-23.04	20230308	19100	39.01	20231020	1.41	N	042420	500	46 억	261642	N	N	82	N	N
26	20240226	160447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25600	-700	5	-2.66	751186450	29070	238.06	26300	26550	25450	34150	18450	26300	25840.74	2.82	11959	27233	26766	26433	25966	25633	26600	25800	47	7850	500	18410	50	1	8856866	2267	-3.22	0.60	12	0.33	-7948.00	42699.00	34500	20230308	-25.80	19100	20231020	34.03	29200	-12.33	20240111	24500	4.49	20240118	34500	-25.80	20230308	19100	34.03	20231020	1.40	N	042420	500	46 억	249606	N	N	82	N	N
27	20240226	150445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25750	-550	5	-2.09	706178650	27319	223.72	26300	26550	25450	34150	18450	26300	25849.36	2.82	11304	27233	26766	26433	25966	25633	26600	25800	47	7850	500	18410	50	1	8856866	2281	-3.24	0.60	12	0.31	-7948.00	42699.00	34500	20230308	-25.36	19100	20231020	34.82	29200	-11.82	20240111	24500	5.10	20240118	34500	-25.36	20230308	19100	34.82	20231020	1.40	N	042420	500	46 억	249606	N	N	20	N	N
28	20240226	140446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25600	-700	5	-2.66	647747650	25051	205.15	26300	26550	25450	34150	18450	26300	25857.16	2.82	11575	27233	26766	26433	25966	25633	26600	25800	47	7850	500	18410	50	1	8856866	2267	-3.22	0.60	12	0.28	-7948.00	42699.00	34500	20230308	-25.80	19100	20231020	34.03	29200	-12.33	20240111	24500	4.49	20240118	34500	-25.80	20230308	19100	34.03	20231020	1.40	N	042420	500	46 억	249606	N	N	20	N	N
29	20240226	130444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25950	-350	5	-1.33	234260200	8962	73.39	26300	26550	25850	34150	18450	26300	26139.28	2.82	1170	27233	26766	26433	25966	25633	26600	25800	47	7850	500	18410	50	1	8856866	2298	-3.26	0.61	12	0.10	-7948.00	42699.00	34500	20230308	-24.78	19100	20231020	35.86	29200	-11.13	20240111	24500	5.92	20240118	34500	-24.78	20230308	19100	35.86	20231020	1.40	N	042420	500	46 억	249606	N	N	20	N	N
30	20240226	120443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	-250	5	-0.95	203422100	7778	63.70	26300	26550	25850	34150	18450	26300	26153.52	2.82	1277	27233	26766	26433	25966	25633	26600	25800	47	7850	500	18410	50	1	8856866	2307	-3.28	0.61	12	0.09	-7948.00	42699.00	34500	20230308	-24.49	19100	20231020	36.39	29200	-10.79	20240111	24500	6.33	20240118	34500	-24.49	20230308	19100	36.39	20231020	1.40	N	042420	500	46 억	249606	N	N	20	N	N
31	20240226	110442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26100	-200	5	-0.76	177347750	6775	55.48	26300	26550	25850	34150	18450	26300	26176.79	2.82	1094	27233	26766	26433	25966	25633	26600	25800	47	7850	500	18410	50	1	8856866	2312	-3.28	0.61	12	0.08	-7948.00	42699.00	34500	20230308	-24.35	19100	20231020	36.65	29200	-10.62	20240111	24500	6.53	20240118	34500	-24.35	20230308	19100	36.65	20231020	1.40	N	042420	500	46 억	249606	N	N	20	N	N
32	20240226	100439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26100	-200	5	-0.76	96622650	3708	30.37	26300	26350	25850	34150	18450	26300	26057.89	2.82	-437	27233	26766	26433	25966	25633	26600	25800	47	7850	500	18410	50	1	8856866	2312	-3.28	0.61	12	0.04	-7948.00	42699.00	34500	20230308	-24.35	19100	20231020	36.65	29200	-10.62	20240111	24500	6.53	20240118	34500	-24.35	20230308	19100	36.65	20231020	1.40	N	042420	500	46 억	249606	N	N	20	N	N
33	20240226	090439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26200	-100	5	-0.38	7186700	273	2.24	26300	26350	26200	34150	18450	26300	26324.91	2.82	-126	27233	26766	26433	25966	25633	26600	25800	47	7850	500	18410	50	1	8856866	2320	-3.30	0.61	12	0.00	-7948.00	42699.00	34500	20230308	-24.06	19100	20231020	37.17	29200	-10.27	20240111	24500	6.94	20240118	34500	-24.06	20230308	19100	37.17	20231020	1.40	N	042420	500	46 억	249606	N	N	20	N	N
34	20240223	160442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	-300	5	-1.13	320872900	12155	48.32	26900	26900	26100	34550	18650	26600	26398.43	2.83	-679	27866	27232	26766	26132	25666	27000	25900	47	7950	500	18620	50	1	8856866	2329	-3.31	0.62	12	0.14	-7948.00	42699.00	34500	20230308	-23.77	19100	20231020	37.70	29200	-9.93	20240111	24500	7.35	20240118	34500	-23.77	20230308	19100	37.70	20231020	1.40	N	042420	500	46 억	250585	N	N	20	N	N
35	20240223	150438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26200	-400	5	-1.50	308145250	11670	46.39	26900	26900	26100	34550	18650	26600	26404.91	2.83	-655	27866	27232	26766	26132	25666	27000	25900	47	7950	500	18620	50	1	8856866	2320	-3.30	0.61	12	0.13	-7948.00	42699.00	34500	20230308	-24.06	19100	20231020	37.17	29200	-10.27	20240111	24500	6.94	20240118	34500	-24.06	20230308	19100	37.17	20231020	1.40	N	042420	500	46 억	250585	N	N	38	N	N
36	20240223	140439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	-300	5	-1.13	269102350	10181	40.47	26900	26900	26100	34550	18650	26600	26431.82	2.83	-400	27866	27232	26766	26132	25666	27000	25900	47	7950	500	18620	50	1	8856866	2329	-3.31	0.62	12	0.11	-7948.00	42699.00	34500	20230308	-23.77	19100	20231020	37.70	29200	-9.93	20240111	24500	7.35	20240118	34500	-23.77	20230308	19100	37.70	20231020	1.40	N	042420	500	46 억	250585	N	N	38	N	N
37	20240223	130438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	-200	5	-0.75	190339100	7182	28.55	26900	26900	26250	34550	18650	26600	26502.24	2.83	-309	27866	27232	26766	26132	25666	27000	25900	47	7950	500	18620	50	1	8856866	2338	-3.32	0.62	12	0.08	-7948.00	42699.00	34500	20230308	-23.48	19100	20231020	38.22	29200	-9.59	20240111	24500	7.76	20240118	34500	-23.48	20230308	19100	38.22	20231020	1.40	N	042420	500	46 억	250585	N	N	38	N	N
38	20240223	120438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26600	0	3	0.00	161758100	6100	24.25	26900	26900	26250	34550	18650	26600	26517.72	2.83	275	27866	27232	26766	26132	25666	27000	25900	47	7950	500	18620	50	1	8856866	2356	-3.35	0.62	12	0.07	-7948.00	42699.00	34500	20230308	-22.90	19100	20231020	39.27	29200	-8.90	20240111	24500	8.57	20240118	34500	-22.90	20230308	19100	39.27	20231020	1.40	N	042420	500	46 억	250585	N	N	38	N	N
39	20240223	110436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	-50	5	-0.19	144879550	5464	21.72	26900	26900	26250	34550	18650	26600	26515.29	2.83	310	27866	27232	26766	26132	25666	27000	25900	47	7950	500	18620	50	1	8856866	2351	-3.34	0.62	12	0.06	-7948.00	42699.00	34500	20230308	-23.04	19100	20231020	39.01	29200	-9.08	20240111	24500	8.37	20240118	34500	-23.04	20230308	19100	39.01	20231020	1.40	N	042420	500	46 억	250585	N	N	38	N	N
40	20240223	100433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	-50	5	-0.19	115745900	4365	17.35	26900	26900	26250	34550	18650	26600	26516.82	2.83	262	27866	27232	26766	26132	25666	27000	25900	47	7950	500	18620	50	1	8856866	2351	-3.34	0.62	12	0.05	-7948.00	42699.00	34500	20230308	-23.04	19100	20231020	39.01	29200	-9.08	20240111	24500	8.37	20240118	34500	-23.04	20230308	19100	39.01	20231020	1.40	N	042420	500	46 억	250585	N	N	38	N	N
41	20240223	090437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26700	100	2	0.38	7352800	274	1.09	26900	26900	26700	34550	18650	26600	26835.04	2.83	-71	27866	27232	26766	26132	25666	27000	25900	47	7950	500	18620	50	1	8856866	2365	-3.36	0.63	12	0.00	-7948.00	42699.00	34500	20230308	-22.61	19100	20231020	39.79	29200	-8.56	20240111	24500	8.98	20240118	34500	-22.61	20230308	19100	39.79	20231020	1.40	N	042420	500	46 억	250585	N	N	38	N	N
42	20240222	160429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26600	-200	5	-0.75	669771950	25148	150.24	27300	27400	26300	34800	18800	26800	26633.23	2.82	98	27966	27382	26966	26382	25966	27175	26175	47	8000	500	18760	50	1	8856866	2356	-3.35	0.62	12	0.28	-7948.00	42699.00	34500	20230308	-22.90	19100	20231020	39.27	29200	-8.90	20240111	24500	8.57	20240118	34500	-22.90	20230308	19100	39.27	20231020	1.41	N	042420	500	46 억	249997	N	N	38	N	N
43	20240222	150438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	100	2	0.37	640416550	24046	143.66	27300	27400	26300	34800	18800	26800	26632.98	2.82	75	27966	27382	26966	26382	25966	27175	26175	47	8000	500	18760	50	1	8856866	2382	-3.38	0.63	12	0.27	-7948.00	42699.00	34500	20230308	-22.03	19100	20231020	40.84	29200	-7.88	20240111	24500	9.80	20240118	34500	-22.03	20230308	19100	40.84	20231020	1.41	N	042420	500	46 억	249997	N	N	1	N	N
44	20240222	140436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	-50	5	-0.19	599672100	22521	134.55	27300	27400	26300	34800	18800	26800	26627.24	2.82	260	27966	27382	26966	26382	25966	27175	26175	47	8000	500	18760	50	1	8856866	2369	-3.37	0.63	12	0.25	-7948.00	42699.00	34500	20230308	-22.46	19100	20231020	40.05	29200	-8.39	20240111	24500	9.18	20240118	34500	-22.46	20230308	19100	40.05	20231020	1.41	N	042420	500	46 억	249997	N	N	1	N	N
45	20240222	130428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	-400	5	-1.49	268943050	10083	60.24	27300	27300	26350	34800	18800	26800	26672.92	2.82	-1810	27966	27382	26966	26382	25966	27175	26175	47	8000	500	18760	50	1	8856866	2338	-3.32	0.62	12	0.11	-7948.00	42699.00	34500	20230308	-23.48	19100	20231020	38.22	29200	-9.59	20240111	24500	7.76	20240118	34500	-23.48	20230308	19100	38.22	20231020	1.41	N	042420	500	46 억	249997	N	N	1	N	N
46	20240222	120434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	-50	5	-0.19	141679300	5299	31.66	27300	27300	26550	34800	18800	26800	26736.99	2.82	-728	27966	27382	26966	26382	25966	27175	26175	47	8000	500	18760	50	1	8856866	2369	-3.37	0.63	12	0.06	-7948.00	42699.00	34500	20230308	-22.46	19100	20231020	40.05	29200	-8.39	20240111	24500	9.18	20240118	34500	-22.46	20230308	19100	40.05	20231020	1.41	N	042420	500	46 억	249997	N	N	1	N	N
47	20240222	110431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26650	-150	5	-0.56	129973300	4861	29.04	27300	27300	26550	34800	18800	26800	26737.98	2.82	-600	27966	27382	26966	26382	25966	27175	26175	47	8000	500	18760	50	1	8856866	2360	-3.35	0.62	12	0.05	-7948.00	42699.00	34500	20230308	-22.75	19100	20231020	39.53	29200	-8.73	20240111	24500	8.78	20240118	34500	-22.75	20230308	19100	39.53	20231020	1.41	N	042420	500	46 억	249997	N	N	1	N	N
48	20240222	100428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	-50	5	-0.19	103063250	3854	23.03	27300	27300	26550	34800	18800	26800	26741.89	2.82	-194	27966	27382	26966	26382	25966	27175	26175	47	8000	500	18760	50	1	8856866	2369	-3.37	0.63	12	0.04	-7948.00	42699.00	34500	20230308	-22.46	19100	20231020	40.05	29200	-8.39	20240111	24500	9.18	20240118	34500	-22.46	20230308	19100	40.05	20231020	1.41	N	042420	500	46 억	249997	N	N	1	N	N
49	20240222	090435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26800	0	3	0.00	13362200	498	2.98	27300	27300	26700	34800	18800	26800	26831.73	2.82	340	27966	27382	26966	26382	25966	27175	26175	47	8000	500	18760	50	1	8856866	2374	-3.37	0.63	12	0.01	-7948.00	42699.00	34500	20230308	-22.32	19100	20231020	40.31	29200	-8.22	20240111	24500	9.39	20240118	34500	-22.32	20230308	19100	40.31	20231020	1.41	N	042420	500	46 억	249997	N	N	1	N	N
50	20240221	160432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26800	-600	5	-2.19	448341350	16659	105.94	27550	27550	26550	35600	19200	27400	26912.86	2.82	373	28633	28016	27583	26966	26533	27800	26750	47	8200	500	19180	50	1	8856866	2374	-3.37	0.63	12	0.19	-7948.00	42699.00	34500	20230308	-22.32	19100	20231020	40.31	29200	-8.22	20240111	24500	9.39	20240118	34500	-22.32	20230308	19100	40.31	20231020	1.44	N	042420	500	46 억	249464	N	N	1	N	N
51	20240221	150428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	-450	5	-1.64	426494200	15846	100.77	27550	27550	26550	35600	19200	27400	26914.94	2.82	438	28633	28016	27583	26966	26533	27800	26750	47	8200	500	19180	50	1	8856866	2387	-3.39	0.63	12	0.18	-7948.00	42699.00	34500	20230308	-21.88	19100	20231020	41.10	29200	-7.71	20240111	24500	10.00	20240118	34500	-21.88	20230308	19100	41.10	20231020	1.44	N	042420	500	46 억	249464	N	N	18	N	N
52	20240221	140429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	-350	5	-1.28	387601050	14406	91.61	27550	27550	26550	35600	19200	27400	26905.53	2.82	886	28633	28016	27583	26966	26533	27800	26750	47	8200	500	19180	50	1	8856866	2396	-3.40	0.63	12	0.16	-7948.00	42699.00	34500	20230308	-21.59	19100	20231020	41.62	29200	-7.36	20240111	24500	10.41	20240118	34500	-21.59	20230308	19100	41.62	20231020	1.44	N	042420	500	46 억	249464	N	N	18	N	N
53	20240221	130430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	-400	5	-1.46	363597600	13518	85.97	27550	27550	26550	35600	19200	27400	26897.29	2.82	889	28633	28016	27583	26966	26533	27800	26750	47	8200	500	19180	50	1	8856866	2391	-3.40	0.63	12	0.15	-7948.00	42699.00	34500	20230308	-21.74	19100	20231020	41.36	29200	-7.53	20240111	24500	10.20	20240118	34500	-21.74	20230308	19100	41.36	20231020	1.44	N	042420	500	46 억	249464	N	N	18	N	N
54	20240221	120430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	-400	5	-1.46	328989400	12237	77.82	27550	27550	26550	35600	19200	27400	26884.81	2.82	997	28633	28016	27583	26966	26533	27800	26750	47	8200	500	19180	50	1	8856866	2391	-3.40	0.63	12	0.14	-7948.00	42699.00	34500	20230308	-21.74	19100	20231020	41.36	29200	-7.53	20240111	24500	10.20	20240118	34500	-21.74	20230308	19100	41.36	20231020	1.44	N	042420	500	46 억	249464	N	N	18	N	N
55	20240221	110432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	-400	5	-1.46	311248500	11580	73.64	27550	27550	26550	35600	19200	27400	26878.11	2.82	1020	28633	28016	27583	26966	26533	27800	26750	47	8200	500	19180	50	1	8856866	2391	-3.40	0.63	12	0.13	-7948.00	42699.00	34500	20230308	-21.74	19100	20231020	41.36	29200	-7.53	20240111	24500	10.20	20240118	34500	-21.74	20230308	19100	41.36	20231020	1.44	N	042420	500	46 억	249464	N	N	18	N	N
56	20240221	100427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	-450	5	-1.64	263927500	9819	62.44	27550	27550	26550	35600	19200	27400	26879.26	2.82	437	28633	28016	27583	26966	26533	27800	26750	47	8200	500	19180	50	1	8856866	2387	-3.39	0.63	12	0.11	-7948.00	42699.00	34500	20230308	-21.88	19100	20231020	41.10	29200	-7.71	20240111	24500	10.00	20240118	34500	-21.88	20230308	19100	41.10	20231020	1.44	N	042420	500	46 억	249464	N	N	18	N	N
57	20240221	090427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	-200	5	-0.73	4029150	147	0.93	27550	27550	27200	35600	19200	27400	27409.18	2.82	-37	28633	28016	27583	26966	26533	27800	26750	47	8200	500	19180	50	1	8856866	2409	-3.42	0.64	12	0.00	-7948.00	42699.00	34500	20230308	-21.16	19100	20231020	42.41	29200	-6.85	20240111	24500	11.02	20240118	34500	-21.16	20230308	19100	42.41	20231020	1.44	N	042420	500	46 억	249464	N	N	18	N	N
58	20240220	160423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	-150	5	-0.54	431118500	15681	44.30	27900	28200	27150	35800	19300	27550	27493.05	2.80	1554	28716	28132	27566	26982	26416	28425	27275	47	8250	500	19280	50	1	8856866	2427	-3.45	0.64	12	0.18	-7948.00	42699.00	34500	20230308	-20.58	19100	20231020	43.46	29200	-6.16	20240111	24500	11.84	20240118	34500	-20.58	20230308	19100	43.46	20231020	1.46	N	042420	500	46 억	247911	N	N	18	N	N
59	20240220	150426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	-150	5	-0.54	402870850	14650	41.39	27900	28200	27150	35800	19300	27550	27499.72	2.80	1296	28716	28132	27566	26982	26416	28425	27275	47	8250	500	19280	50	1	8856866	2427	-3.45	0.64	12	0.17	-7948.00	42699.00	34500	20230308	-20.58	19100	20231020	43.46	29200	-6.16	20240111	24500	11.84	20240118	34500	-20.58	20230308	19100	43.46	20231020	1.46	N	042420	500	46 억	247911	N	N	44	N	N
60	20240220	140426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	-200	5	-0.73	333422750	12118	34.24	27900	28200	27150	35800	19300	27550	27514.67	2.80	1030	28716	28132	27566	26982	26416	28425	27275	47	8250	500	19280	50	1	8856866	2422	-3.44	0.64	12	0.14	-7948.00	42699.00	34500	20230308	-20.72	19100	20231020	43.19	29200	-6.34	20240111	24500	11.63	20240118	34500	-20.72	20230308	19100	43.19	20231020	1.46	N	042420	500	46 억	247911	N	N	44	N	N
61	20240220	130428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27300	-250	5	-0.91	292286350	10618	30.00	27900	28200	27150	35800	19300	27550	27527.44	2.80	526	28716	28132	27566	26982	26416	28425	27275	47	8250	500	19280	50	1	8856866	2418	-3.43	0.64	12	0.12	-7948.00	42699.00	34500	20230308	-20.87	19100	20231020	42.93	29200	-6.51	20240111	24500	11.43	20240118	34500	-20.87	20230308	19100	42.93	20231020	1.46	N	042420	500	46 억	247911	N	N	44	N	N
62	20240220	120424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	-350	5	-1.27	261756400	9499	26.84	27900	28200	27150	35800	19300	27550	27556.21	2.80	378	28716	28132	27566	26982	26416	28425	27275	47	8250	500	19280	50	1	8856866	2409	-3.42	0.64	12	0.11	-7948.00	42699.00	34500	20230308	-21.16	19100	20231020	42.41	29200	-6.85	20240111	24500	11.02	20240118	34500	-21.16	20230308	19100	42.41	20231020	1.46	N	042420	500	46 억	247911	N	N	44	N	N
63	20240220	110424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	-350	5	-1.27	216557000	7838	22.14	27900	28200	27200	35800	19300	27550	27629.11	2.80	13	28716	28132	27566	26982	26416	28425	27275	47	8250	500	19280	50	1	8856866	2409	-3.42	0.64	12	0.09	-7948.00	42699.00	34500	20230308	-21.16	19100	20231020	42.41	29200	-6.85	20240111	24500	11.02	20240118	34500	-21.16	20230308	19100	42.41	20231020	1.46	N	042420	500	46 억	247911	N	N	44	N	N
64	20240220	100415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27650	100	2	0.36	118951400	4286	12.11	27900	28200	27500	35800	19300	27550	27753.48	2.80	-684	28716	28132	27566	26982	26416	28425	27275	47	8250	500	19280	50	1	8856866	2449	-3.48	0.65	12	0.05	-7948.00	42699.00	34500	20230308	-19.86	19100	20231020	44.76	29200	-5.31	20240111	24500	12.86	20240118	34500	-19.86	20230308	19100	44.76	20231020	1.46	N	042420	500	46 억	247911	N	N	44	N	N
65	20240220	090427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27950	400	2	1.45	22852850	817	2.31	27900	28000	27750	35800	19300	27550	27971.66	2.80	-103	28716	28132	27566	26982	26416	28425	27275	47	8250	500	19280	50	1	8856866	2475	-3.52	0.65	12	0.01	-7948.00	42699.00	34500	20230308	-18.99	19100	20231020	46.34	29200	-4.28	20240111	24500	14.08	20240118	34500	-18.99	20230308	19100	46.34	20231020	1.46	N	042420	500	46 억	247911	N	N	44	N	N
66	20240219	160426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27550	850	2	3.18	968278800	35026	152.62	27000	28150	27000	34700	18700	26700	27644.67	2.74	5283	27933	27316	26983	26366	26033	27150	26200	47	8000	500	18690	50	1	8856866	2440	-3.47	0.65	12	0.40	-7948.00	42699.00	34500	20230308	-20.14	19100	20231020	44.24	29200	-5.65	20240111	24500	12.45	20240118	34500	-20.14	20230308	19100	44.24	20231020	1.42	N	042420	500	46 억	242853	N	N	44	N	N
67	20240219	150429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27650	950	2	3.56	923112350	33390	145.49	27000	28150	27000	34700	18700	26700	27646.37	2.74	4668	27933	27316	26983	26366	26033	27150	26200	47	8000	500	18690	50	1	8856866	2449	-3.48	0.65	12	0.38	-7948.00	42699.00	34500	20230308	-19.86	19100	20231020	44.76	29200	-5.31	20240111	24500	12.86	20240118	34500	-19.86	20230308	19100	44.76	20231020	1.42	N	042420	500	46 억	242853	N	N	108	N	N
68	20240219	140428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27450	750	2	2.81	846059500	30600	133.33	27000	28150	27000	34700	18700	26700	27649.00	2.74	4601	27933	27316	26983	26366	26033	27150	26200	47	8000	500	18690	50	1	8856866	2431	-3.45	0.64	12	0.35	-7948.00	42699.00	34500	20230308	-20.43	19100	20231020	43.72	29200	-5.99	20240111	24500	12.04	20240118	34500	-20.43	20230308	19100	43.72	20231020	1.42	N	042420	500	46 억	242853	N	N	108	N	N
69	20240219	130427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27500	800	2	3.00	785897750	28405	123.77	27000	28150	27000	34700	18700	26700	27667.58	2.74	3832	27933	27316	26983	26366	26033	27150	26200	47	8000	500	18690	50	1	8856866	2436	-3.46	0.64	12	0.32	-7948.00	42699.00	34500	20230308	-20.29	19100	20231020	43.98	29200	-5.82	20240111	24500	12.24	20240118	34500	-20.29	20230308	19100	43.98	20231020	1.42	N	042420	500	46 억	242853	N	N	108	N	N
70	20240219	120427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27550	850	2	3.18	736945550	26629	116.03	27000	28150	27000	34700	18700	26700	27674.55	2.74	3744	27933	27316	26983	26366	26033	27150	26200	47	8000	500	18690	50	1	8856866	2440	-3.47	0.65	12	0.30	-7948.00	42699.00	34500	20230308	-20.14	19100	20231020	44.24	29200	-5.65	20240111	24500	12.45	20240118	34500	-20.14	20230308	19100	44.24	20231020	1.42	N	042420	500	46 억	242853	N	N	108	N	N
71	20240219	110426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27800	1100	2	4.12	637182300	23014	100.28	27000	28150	27000	34700	18700	26700	27686.73	2.74	3119	27933	27316	26983	26366	26033	27150	26200	47	8000	500	18690	50	1	8856866	2462	-3.50	0.65	12	0.26	-7948.00	42699.00	34500	20230308	-19.42	19100	20231020	45.55	29200	-4.79	20240111	24500	13.47	20240118	34500	-19.42	20230308	19100	45.55	20231020	1.42	N	042420	500	46 억	242853	N	N	108	N	N
72	20240219	100423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27550	850	2	3.18	420866750	15198	66.22	27000	28150	27000	34700	18700	26700	27692.25	2.74	1199	27933	27316	26983	26366	26033	27150	26200	47	8000	500	18690	50	1	8856866	2440	-3.47	0.65	12	0.17	-7948.00	42699.00	34500	20230308	-20.14	19100	20231020	44.24	29200	-5.65	20240111	24500	12.45	20240118	34500	-20.14	20230308	19100	44.24	20231020	1.42	N	042420	500	46 억	242853	N	N	108	N	N
73	20240219	090424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	550	2	2.06	15119350	558	2.43	27000	27300	27000	34700	18700	26700	27095.61	2.74	159	27933	27316	26983	26366	26033	27150	26200	47	8000	500	18690	50	1	8856866	2413	-3.43	0.64	12	0.01	-7948.00	42699.00	34500	20230308	-21.01	19100	20231020	42.67	29200	-6.68	20240111	24500	11.22	20240118	34500	-21.01	20230308	19100	42.67	20231020	1.42	N	042420	500	46 억	242853	N	N	108	N	N
74	20240216	160422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26700	-950	5	-3.44	617426050	22930	43.89	27400	27600	26650	35900	19400	27650	26932.30	2.72	1840	28816	28232	27766	27182	26716	28175	27125	47	8250	500	19350	50	1	8856866	2365	-3.36	0.63	12	0.26	-7948.00	42699.00	34500	20230308	-22.61	19100	20231020	39.79	29200	-8.56	20240111	24500	8.98	20240118	34500	-22.61	20230308	19100	39.79	20231020	1.41	N	042420	500	46 억	241013	N	N	108	N	N
75	20240216	150424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26700	-950	5	-3.44	389588150	14400	27.56	27400	27600	26700	35900	19400	27650	27054.73	2.72	-2726	28816	28232	27766	27182	26716	28175	27125	47	8250	500	19350	50	1	8856866	2365	-3.36	0.63	12	0.16	-7948.00	42699.00	34500	20230308	-22.61	19100	20231020	39.79	29200	-8.56	20240111	24500	8.98	20240118	34500	-22.61	20230308	19100	39.79	20231020	1.41	N	042420	500	46 억	241013	N	N	2484	N	N
76	20240216	140427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	-400	5	-1.45	288056600	10620	20.33	27400	27600	26900	35900	19400	27650	27123.97	2.72	-1911	28816	28232	27766	27182	26716	28175	27125	47	8250	500	19350	50	1	8856866	2413	-3.43	0.64	12	0.12	-7948.00	42699.00	34500	20230308	-21.01	19100	20231020	42.67	29200	-6.68	20240111	24500	11.22	20240118	34500	-21.01	20230308	19100	42.67	20231020	1.41	N	042420	500	46 억	241013	N	N	2484	N	N
77	20240216	130422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27100	-550	5	-1.99	265589200	9794	18.75	27400	27600	26900	35900	19400	27650	27117.54	2.72	-1641	28816	28232	27766	27182	26716	28175	27125	47	8250	500	19350	50	1	8856866	2400	-3.41	0.63	12	0.11	-7948.00	42699.00	34500	20230308	-21.45	19100	20231020	41.88	29200	-7.19	20240111	24500	10.61	20240118	34500	-21.45	20230308	19100	41.88	20231020	1.41	N	042420	500	46 억	241013	N	N	2484	N	N
78	20240216	120425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	-650	5	-2.35	244240550	9003	17.23	27400	27600	26900	35900	19400	27650	27128.80	2.72	-1422	28816	28232	27766	27182	26716	28175	27125	47	8250	500	19350	50	1	8856866	2391	-3.40	0.63	12	0.10	-7948.00	42699.00	34500	20230308	-21.74	19100	20231020	41.36	29200	-7.53	20240111	24500	10.20	20240118	34500	-21.74	20230308	19100	41.36	20231020	1.41	N	042420	500	46 억	241013	N	N	2484	N	N
79	20240216	110425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27100	-550	5	-1.99	191847650	7076	13.54	27400	27600	26900	35900	19400	27650	27112.44	2.72	-310	28816	28232	27766	27182	26716	28175	27125	47	8250	500	19350	50	1	8856866	2400	-3.41	0.63	12	0.08	-7948.00	42699.00	34500	20230308	-21.45	19100	20231020	41.88	29200	-7.19	20240111	24500	10.61	20240118	34500	-21.45	20230308	19100	41.88	20231020	1.41	N	042420	500	46 억	241013	N	N	2484	N	N
80	20240216	100422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	-650	5	-2.35	150767600	5557	10.64	27400	27600	26900	35900	19400	27650	27131.11	2.72	-140	28816	28232	27766	27182	26716	28175	27125	47	8250	500	19350	50	1	8856866	2391	-3.40	0.63	12	0.06	-7948.00	42699.00	34500	20230308	-21.74	19100	20231020	41.36	29200	-7.53	20240111	24500	10.20	20240118	34500	-21.74	20230308	19100	41.36	20231020	1.41	N	042420	500	46 억	241013	N	N	2484	N	N
81	20240216	090418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	-250	5	-0.90	20385800	744	1.42	27400	27600	27400	35900	19400	27650	27400.27	2.72	-44	28816	28232	27766	27182	26716	28175	27125	47	8250	500	19350	50	1	8856866	2427	-3.45	0.64	12	0.01	-7948.00	42699.00	34500	20230308	-20.58	19100	20231020	43.46	29200	-6.16	20240111	24500	11.84	20240118	34500	-20.58	20230308	19100	43.46	20231020	1.41	N	042420	500	46 억	241013	N	N	2484	N	N
82	20240215	160421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27650	400	2	1.47	1453304750	52172	112.67	27650	28350	27300	35400	19100	27250	27856.04	2.70	989	28516	27882	27066	26432	25616	28200	26750	47	8150	500	19070	50	1	8856866	2449	-3.48	0.65	12	0.59	-7948.00	42699.00	34500	20230308	-19.86	19100	20231020	44.76	29200	-5.31	20240111	24500	12.86	20240118	34500	-19.86	20230308	19100	44.76	20231020	1.47	N	042420	500	46 억	239172	N	N	2484	N	N
83	20240215	150424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27500	250	2	0.92	1391640100	49926	107.82	27650	28350	27350	35400	19100	27250	27874.06	2.70	903	28516	27882	27066	26432	25616	28200	26750	47	8150	500	19070	50	1	8856866	2436	-3.46	0.64	12	0.56	-7948.00	42699.00	34500	20230308	-20.29	19100	20231020	43.98	29200	-5.82	20240111	24500	12.24	20240118	34500	-20.29	20230308	19100	43.98	20231020	1.47	N	042420	500	46 억	239172	N	N	156	N	N
84	20240215	140421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27700	450	2	1.65	1236769650	44313	95.69	27650	28350	27500	35400	19100	27250	27909.86	2.70	346	28516	27882	27066	26432	25616	28200	26750	47	8150	500	19070	50	1	8856866	2453	-3.49	0.65	12	0.50	-7948.00	42699.00	34500	20230308	-19.71	19100	20231020	45.03	29200	-5.14	20240111	24500	13.06	20240118	34500	-19.71	20230308	19100	45.03	20231020	1.47	N	042420	500	46 억	239172	N	N	156	N	N
85	20240215	130418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27850	600	2	2.20	888307500	31835	68.75	27650	28350	27500	35400	19100	27250	27903.49	2.70	1912	28516	27882	27066	26432	25616	28200	26750	47	8150	500	19070	50	1	8856866	2467	-3.50	0.65	12	0.36	-7948.00	42699.00	34500	20230308	-19.28	19100	20231020	45.81	29200	-4.62	20240111	24500	13.67	20240118	34500	-19.28	20230308	19100	45.81	20231020	1.47	N	042420	500	46 억	239172	N	N	156	N	N
86	20240215	120422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28150	900	2	3.30	690726000	24772	53.50	27650	28250	27500	35400	19100	27250	27883.34	2.70	-319	28516	27882	27066	26432	25616	28200	26750	47	8150	500	19070	50	1	8856866	2493	-3.54	0.66	12	0.28	-7948.00	42699.00	34500	20230308	-18.41	19100	20231020	47.38	29200	-3.60	20240111	24500	14.90	20240118	34500	-18.41	20230308	19100	47.38	20231020	1.47	N	042420	500	46 억	239172	N	N	156	N	N
87	20240215	110419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27950	700	2	2.57	611580950	21935	47.37	27650	28250	27500	35400	19100	27250	27881.51	2.70	-884	28516	27882	27066	26432	25616	28200	26750	47	8150	500	19070	50	1	8856866	2475	-3.52	0.65	12	0.25	-7948.00	42699.00	34500	20230308	-18.99	19100	20231020	46.34	29200	-4.28	20240111	24500	14.08	20240118	34500	-18.99	20230308	19100	46.34	20231020	1.47	N	042420	500	46 억	239172	N	N	156	N	N
88	20240215	100417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27750	500	2	1.83	276178500	9963	21.52	27650	28000	27500	35400	19100	27250	27720.42	2.70	-898	28516	27882	27066	26432	25616	28200	26750	47	8150	500	19070	50	1	8856866	2458	-3.49	0.65	12	0.11	-7948.00	42699.00	34500	20230308	-19.57	19100	20231020	45.29	29200	-4.97	20240111	24500	13.27	20240118	34500	-19.57	20230308	19100	45.29	20231020	1.47	N	042420	500	46 억	239172	N	N	156	N	N
89	20240215	090417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27650	400	2	1.47	33205650	1204	2.60	27650	27650	27500	35400	19100	27250	27579.44	2.70	-98	28516	27882	27066	26432	25616	28200	26750	47	8150	500	19070	50	1	8856866	2449	-3.48	0.65	12	0.01	-7948.00	42699.00	34500	20230308	-19.86	19100	20231020	44.76	29200	-5.31	20240111	24500	12.86	20240118	34500	-19.86	20230308	19100	44.76	20231020	1.47	N	042420	500	46 억	239172	N	N	156	N	N
90	20240214	160415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	-250	5	-0.91	1238766650	45976	71.31	27050	27700	26250	35750	19250	27500	26942.48	2.67	8943	28300	27900	27200	26800	26100	28100	27000	47	8250	500	19250	50	1	8856866	2413	-3.43	0.64	12	0.52	-7948.00	42699.00	34500	20230308	-21.01	19100	20231020	42.67	29200	-6.68	20240111	24500	11.22	20240118	34500	-21.01	20230308	19100	42.67	20231020	1.47	N	042420	500	46 억	236064	N	N	156	N	N
91	20240214	150417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27300	-200	5	-0.73	1183942150	43972	68.20	27050	27700	26250	35750	19250	27500	26923.60	2.67	8762	28300	27900	27200	26800	26100	28100	27000	47	8250	500	19250	50	1	8856866	2418	-3.43	0.64	12	0.50	-7948.00	42699.00	34500	20230308	-20.87	19100	20231020	42.93	29200	-6.51	20240111	24500	11.43	20240118	34500	-20.87	20230308	19100	42.93	20231020	1.47	N	042420	500	46 억	236064	N	N	5732	N	N
92	20240214	140414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27500	0	3	0.00	973864950	36320	56.33	27050	27550	26250	35750	19250	27500	26811.57	2.67	8009	28300	27900	27200	26800	26100	28100	27000	47	8250	500	19250	50	1	8856866	2436	-3.46	0.64	12	0.41	-7948.00	42699.00	34500	20230308	-20.29	19100	20231020	43.98	29200	-5.82	20240111	24500	12.24	20240118	34500	-20.29	20230308	19100	43.98	20231020	1.47	N	042420	500	46 억	236064	N	N	5732	N	N
93	20240214	130417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	-250	5	-0.91	895540200	33455	51.89	27050	27400	26250	35750	19250	27500	26766.31	2.67	8234	28300	27900	27200	26800	26100	28100	27000	47	8250	500	19250	50	1	8856866	2413	-3.43	0.64	12	0.38	-7948.00	42699.00	34500	20230308	-21.01	19100	20231020	42.67	29200	-6.68	20240111	24500	11.22	20240118	34500	-21.01	20230308	19100	42.67	20231020	1.47	N	042420	500	46 억	236064	N	N	5732	N	N
94	20240214	120413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	-150	5	-0.55	863803800	32292	50.09	27050	27350	26250	35750	19250	27500	26747.45	2.67	8639	28300	27900	27200	26800	26100	28100	27000	47	8250	500	19250	50	1	8856866	2422	-3.44	0.64	12	0.36	-7948.00	42699.00	34500	20230308	-20.72	19100	20231020	43.19	29200	-6.34	20240111	24500	11.63	20240118	34500	-20.72	20230308	19100	43.19	20231020	1.47	N	042420	500	46 억	236064	N	N	5732	N	N
95	20240214	110419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26850	-650	5	-2.36	649439850	24381	37.82	27050	27200	26250	35750	19250	27500	26633.58	2.67	4485	28300	27900	27200	26800	26100	28100	27000	47	8250	500	19250	50	1	8856866	2378	-3.38	0.63	12	0.28	-7948.00	42699.00	34500	20230308	-22.17	19100	20231020	40.58	29200	-8.05	20240111	24500	9.59	20240118	34500	-22.17	20230308	19100	40.58	20231020	1.47	N	042420	500	46 억	236064	N	N	5732	N	N
96	20240214	090411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27100	-400	5	-1.45	16945900	626	0.97	27050	27200	26900	35750	19250	27500	26988.40	2.67	127	28300	27900	27200	26800	26100	28100	27000	47	8250	500	19250	50	1	8856866	2400	-3.41	0.63	12	0.01	-7948.00	42699.00	34500	20230308	-21.45	19100	20231020	41.88	29200	-7.19	20240111	24500	10.61	20240118	34500	-21.45	20230308	19100	41.88	20231020	1.47	N	042420	500	46 억	236064	N	N	5732	N	N
97	20240213	160411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27500	1600	2	6.18	1744384350	64157	301.84	26500	27600	26500	33650	18150	25900	27189.15	2.60	4884	27100	26500	25850	25250	24600	26800	25550	47	7750	500	18130	50	1	8856866	2436	-3.46	0.64	12	0.72	-7948.00	42699.00	34500	20230308	-20.29	19100	20231020	43.98	29200	-5.82	20240111	24500	12.24	20240118	34500	-20.29	20230308	19100	43.98	20231020	1.49	N	042420	500	46 억	230484	N	N	5732	N	N
98	20240213	150409	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27600	1700	2	6.56	1622648000	59732	281.03	26500	27600	26500	33650	18150	25900	27165.47	2.60	4712	27100	26500	25850	25250	24600	26800	25550	47	7750	500	18130	50	1	8856866	2444	-3.47	0.65	12	0.67	-7948.00	42699.00	34500	20230308	-20.00	19100	20231020	44.50	29200	-5.48	20240111	24500	12.65	20240118	34500	-20.00	20230308	19100	44.50	20231020	1.49	N	042420	500	46 억	230484	N	N	5	N	N
99	20240213	140416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	1450	2	5.60	1395306150	51444	242.03	26500	27500	26500	33650	18150	25900	27122.82	2.60	8126	27100	26500	25850	25250	24600	26800	25550	47	7750	500	18130	50	1	8856866	2422	-3.44	0.64	12	0.58	-7948.00	42699.00	34500	20230308	-20.72	19100	20231020	43.19	29200	-6.34	20240111	24500	11.63	20240118	34500	-20.72	20230308	19100	43.19	20231020	1.49	N	042420	500	46 억	230484	N	N	5	N	N
100	20240213	130412	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	1450	2	5.60	1210296850	44682	210.22	26500	27400	26500	33650	18150	25900	27086.90	2.60	9394	27100	26500	25850	25250	24600	26800	25550	47	7750	500	18130	50	1	8856866	2422	-3.44	0.64	12	0.50	-7948.00	42699.00	34500	20230308	-20.72	19100	20231020	43.19	29200	-6.34	20240111	24500	11.63	20240118	34500	-20.72	20230308	19100	43.19	20231020	1.49	N	042420	500	46 억	230484	N	N	5	N	N
101	20240213	120416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	1250	2	4.83	985526150	36439	171.44	26500	27400	26500	33650	18150	25900	27045.92	2.60	9302	27100	26500	25850	25250	24600	26800	25550	47	7750	500	18130	50	1	8856866	2405	-3.42	0.64	12	0.41	-7948.00	42699.00	34500	20230308	-21.30	19100	20231020	42.15	29200	-7.02	20240111	24500	10.82	20240118	34500	-21.30	20230308	19100	42.15	20231020	1.49	N	042420	500	46 억	230484	N	N	5	N	N
102	20240213	110414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	1300	2	5.02	754225800	27964	131.56	26500	27200	26500	33650	18150	25900	26971.31	2.60	8554	27100	26500	25850	25250	24600	26800	25550	47	7750	500	18130	50	1	8856866	2409	-3.42	0.64	12	0.32	-7948.00	42699.00	34500	20230308	-21.16	19100	20231020	42.41	29200	-6.85	20240111	24500	11.02	20240118	34500	-21.16	20230308	19100	42.41	20231020	1.49	N	042420	500	46 억	230484	N	N	5	N	N
103	20240213	100338	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26850	950	2	3.67	471223650	17507	82.37	26500	27100	26500	33650	18150	25900	26916.30	2.60	4656	27100	26500	25850	25250	24600	26800	25550	47	7750	500	18130	50	1	8856866	2378	-3.38	0.63	12	0.20	-7948.00	42699.00	34500	20230308	-22.17	19100	20231020	40.58	29200	-8.05	20240111	24500	9.59	20240118	34500	-22.17	20230308	19100	40.58	20231020	1.49	N	042420	500	46 억	230484	N	N	5	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History