KissMeData/067000/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2930	-105	5	-3.46	1566106650	528278	110.47	3030	3030	2925	3945	2125	3035	2964.56	2.60	-57803	3175	3105	3065	2995	2955	3085	2975	354	910	500	2180	5	1	69862693	2047	62.34	2.03	12	0.76	47.00	1443.00	4960	20230228	-40.93	2250	20231023	30.22	3800	-22.89	20240124	2700	8.52	20240102	4915	-40.39	20230302	2250	30.22	20231023	2.83	N	067000	500	353 억	1819441	N	N	790	N	N
3	20240229	150604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2935	-100	5	-3.29	1504829110	507388	106.10	3030	3030	2925	3945	2125	3035	2965.81	2.60	-57177	3175	3105	3065	2995	2955	3085	2975	354	910	500	2180	5	1	69862693	2050	62.45	2.03	12	0.73	47.00	1443.00	4960	20230228	-40.83	2250	20231023	30.44	3800	-22.76	20240124	2700	8.70	20240102	4915	-40.28	20230302	2250	30.44	20231023	2.83	N	067000	500	353 억	1819441	N	N	62	N	N
4	20240229	140604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2925	-110	5	-3.62	1397144585	470719	98.43	3030	3030	2925	3945	2125	3035	2968.08	2.60	-56362	3175	3105	3065	2995	2955	3085	2975	354	910	500	2180	5	1	69862693	2043	62.23	2.03	12	0.67	47.00	1443.00	4960	20230228	-41.03	2250	20231023	30.00	3800	-23.03	20240124	2700	8.33	20240102	4915	-40.49	20230302	2250	30.00	20231023	2.83	N	067000	500	353 억	1819441	N	N	62	N	N
5	20240229	130604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2945	-90	5	-2.97	1158908685	389630	81.47	3030	3030	2940	3945	2125	3035	2974.35	2.60	-57098	3175	3105	3065	2995	2955	3085	2975	354	910	500	2180	5	1	69862693	2057	62.66	2.04	12	0.56	47.00	1443.00	4960	20230228	-40.62	2250	20231023	30.89	3800	-22.50	20240124	2700	9.07	20240102	4915	-40.08	20230302	2250	30.89	20231023	2.83	N	067000	500	353 억	1819441	N	N	62	N	N
6	20240229	120603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2980	-55	5	-1.81	648683330	217080	45.39	3030	3030	2970	3945	2125	3035	2988.18	2.60	-16417	3175	3105	3065	2995	2955	3085	2975	354	910	500	2180	5	1	69862693	2082	63.40	2.07	12	0.31	47.00	1443.00	4960	20230228	-39.92	2250	20231023	32.44	3800	-21.58	20240124	2700	10.37	20240102	4915	-39.37	20230302	2250	32.44	20231023	2.83	N	067000	500	353 억	1819441	N	N	62	N	N
7	20240229	110604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2985	-50	5	-1.65	515350950	172428	36.06	3030	3030	2970	3945	2125	3035	2988.74	2.60	-10235	3175	3105	3065	2995	2955	3085	2975	354	910	500	2180	5	1	69862693	2085	63.51	2.07	12	0.25	47.00	1443.00	4960	20230228	-39.82	2250	20231023	32.67	3800	-21.45	20240124	2700	10.56	20240102	4915	-39.27	20230302	2250	32.67	20231023	2.83	N	067000	500	353 억	1819441	N	N	62	N	N
8	20240229	100604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2985	-50	5	-1.65	379161980	126739	26.50	3030	3030	2970	3945	2125	3035	2991.61	2.60	-5179	3175	3105	3065	2995	2955	3085	2975	354	910	500	2180	5	1	69862693	2085	63.51	2.07	12	0.18	47.00	1443.00	4960	20230228	-39.82	2250	20231023	32.67	3800	-21.45	20240124	2700	10.56	20240102	4915	-39.27	20230302	2250	32.67	20231023	2.83	N	067000	500	353 억	1819441	N	N	62	N	N
9	20240229	090603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	-35	5	-1.15	31800265	10566	2.21	3030	3030	3000	3945	2125	3035	3009.20	2.60	-3274	3175	3105	3065	2995	2955	3085	2975	354	910	500	2180	5	1	69862693	2096	63.83	2.08	12	0.02	47.00	1443.00	4960	20230228	-39.52	2250	20231023	33.33	3800	-21.05	20240124	2700	11.11	20240102	4915	-38.96	20230302	2250	33.33	20231023	2.83	N	067000	500	353 억	1819441	N	N	62	N	N
10	20240228	160529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	-65	5	-2.10	1450511060	473582	61.28	3100	3135	3025	4030	2170	3100	3062.83	2.84	-93098	3210	3155	3060	3005	2910	3182	3032	354	930	500	2230	5	1	69862693	2120	64.57	2.10	12	0.68	47.00	1443.00	4960	20230228	-38.81	2250	20231023	34.89	3800	-20.13	20240124	2700	12.41	20240102	4960	-38.81	20230228	2250	34.89	20231023	2.85	N	067000	500	353 억	1982135	N	N	62	N	N
11	20240228	150530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	-55	5	-1.77	1402286400	457689	59.22	3100	3135	3025	4030	2170	3100	3063.80	2.84	-94243	3210	3155	3060	3005	2910	3182	3032	354	930	500	2230	5	1	69862693	2127	64.79	2.11	12	0.66	47.00	1443.00	4960	20230228	-38.61	2250	20231023	35.33	3800	-19.87	20240124	2700	12.78	20240102	4960	-38.61	20230228	2250	35.33	20231023	2.85	N	067000	500	353 억	1982135	N	N	138	N	N
12	20240228	140604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	-60	5	-1.94	1251812205	408099	52.80	3100	3135	3030	4030	2170	3100	3067.38	2.84	-90781	3210	3155	3060	3005	2910	3182	3032	354	930	500	2230	5	1	69862693	2124	64.68	2.11	12	0.58	47.00	1443.00	4960	20230228	-38.71	2250	20231023	35.11	3800	-20.00	20240124	2700	12.59	20240102	4960	-38.71	20230228	2250	35.11	20231023	2.85	N	067000	500	353 억	1982135	N	N	138	N	N
13	20240228	130603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	-55	5	-1.77	1083193135	352611	45.62	3100	3135	3040	4030	2170	3100	3071.88	2.84	-89206	3210	3155	3060	3005	2910	3182	3032	354	930	500	2230	5	1	69862693	2127	64.79	2.11	12	0.50	47.00	1443.00	4960	20230228	-38.61	2250	20231023	35.33	3800	-19.87	20240124	2700	12.78	20240102	4960	-38.61	20230228	2250	35.33	20231023	2.85	N	067000	500	353 억	1982135	N	N	138	N	N
14	20240228	120604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	-55	5	-1.77	974133125	316837	40.99	3100	3135	3040	4030	2170	3100	3074.51	2.84	-84271	3210	3155	3060	3005	2910	3182	3032	354	930	500	2230	5	1	69862693	2127	64.79	2.11	12	0.45	47.00	1443.00	4960	20230228	-38.61	2250	20231023	35.33	3800	-19.87	20240124	2700	12.78	20240102	4960	-38.61	20230228	2250	35.33	20231023	2.85	N	067000	500	353 억	1982135	N	N	138	N	N
15	20240228	110539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	-40	5	-1.29	821302520	266799	34.52	3100	3135	3040	4030	2170	3100	3078.31	2.84	-74893	3210	3155	3060	3005	2910	3182	3032	354	930	500	2230	5	1	69862693	2138	65.11	2.12	12	0.38	47.00	1443.00	4960	20230228	-38.31	2250	20231023	36.00	3800	-19.47	20240124	2700	13.33	20240102	4960	-38.31	20230228	2250	36.00	20231023	2.85	N	067000	500	353 억	1982135	N	N	138	N	N
16	20240228	100601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	-40	5	-1.29	580156830	187913	24.31	3100	3135	3050	4030	2170	3100	3087.33	2.84	-26777	3210	3155	3060	3005	2910	3182	3032	354	930	500	2230	5	1	69862693	2138	65.11	2.12	12	0.27	47.00	1443.00	4960	20230228	-38.31	2250	20231023	36.00	3800	-19.47	20240124	2700	13.33	20240102	4960	-38.31	20230228	2250	36.00	20231023	2.85	N	067000	500	353 억	1982135	N	N	138	N	N
17	20240228	090604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	30	2	0.97	149824075	48062	6.22	3100	3135	3100	4030	2170	3100	3117.50	2.84	-3783	3210	3155	3060	3005	2910	3182	3032	354	930	500	2230	5	1	69862693	2187	66.60	2.17	12	0.07	47.00	1443.00	4960	20230228	-36.90	2250	20231023	39.11	3800	-17.63	20240124	2700	15.93	20240102	4960	-36.90	20230228	2250	39.11	20231023	2.85	N	067000	500	353 억	1982135	N	N	138	N	N
18	20240227	160602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	100	2	3.33	2313817295	754274	387.57	3005	3115	2965	3900	2100	3000	3067.54	2.77	90057	3050	3025	2995	2970	2940	3010	2955	354	900	500	2160	5	1	69862693	2166	65.96	2.15	12	1.08	47.00	1443.00	4995	20230221	-37.94	2250	20231023	37.78	3800	-18.42	20240124	2700	14.81	20240102	4960	-37.50	20230228	2250	37.78	20231023	2.87	N	067000	500	353 억	1933301	N	N	138	N	N
19	20240227	150604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	80	2	2.67	2100446850	685289	352.13	3005	3115	2965	3900	2100	3000	3065.05	2.77	96092	3050	3025	2995	2970	2940	3010	2955	354	900	500	2160	5	1	69862693	2152	65.53	2.13	12	0.98	47.00	1443.00	4995	20230221	-38.34	2250	20231023	36.89	3800	-18.95	20240124	2700	14.07	20240102	4960	-37.90	20230228	2250	36.89	20231023	2.87	N	067000	500	353 억	1933301	N	N	300	N	N
20	20240227	140602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	60	2	2.00	1592377095	521066	267.74	3005	3100	2965	3900	2100	3000	3056.00	2.77	92271	3050	3025	2995	2970	2940	3010	2955	354	900	500	2160	5	1	69862693	2138	65.11	2.12	12	0.75	47.00	1443.00	4995	20230221	-38.74	2250	20231023	36.00	3800	-19.47	20240124	2700	13.33	20240102	4960	-38.31	20230228	2250	36.00	20231023	2.87	N	067000	500	353 억	1933301	N	N	300	N	N
21	20240227	130524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	70	2	2.33	1450480610	474786	243.96	3005	3100	2965	3900	2100	3000	3055.02	2.77	93749	3050	3025	2995	2970	2940	3010	2955	354	900	500	2160	5	1	69862693	2145	65.32	2.13	12	0.68	47.00	1443.00	4995	20230221	-38.54	2250	20231023	36.44	3800	-19.21	20240124	2700	13.70	20240102	4960	-38.10	20230228	2250	36.44	20231023	2.87	N	067000	500	353 억	1933301	N	N	300	N	N
22	20240227	120605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	60	2	2.00	1107776270	363482	186.77	3005	3085	2965	3900	2100	3000	3047.68	2.77	65821	3050	3025	2995	2970	2940	3010	2955	354	900	500	2160	5	1	69862693	2138	65.11	2.12	12	0.52	47.00	1443.00	4995	20230221	-38.74	2250	20231023	36.00	3800	-19.47	20240124	2700	13.33	20240102	4960	-38.31	20230228	2250	36.00	20231023	2.87	N	067000	500	353 억	1933301	N	N	300	N	N
23	20240227	110603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	70	2	2.33	976499305	320509	164.69	3005	3085	2965	3900	2100	3000	3046.71	2.77	67122	3050	3025	2995	2970	2940	3010	2955	354	900	500	2160	5	1	69862693	2145	65.32	2.13	12	0.46	47.00	1443.00	4995	20230221	-38.54	2250	20231023	36.44	3800	-19.21	20240124	2700	13.70	20240102	4960	-38.10	20230228	2250	36.44	20231023	2.87	N	067000	500	353 억	1933301	N	N	300	N	N
24	20240227	100600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	70	2	2.33	661116235	217401	111.71	3005	3085	2965	3900	2100	3000	3041.00	2.77	46418	3050	3025	2995	2970	2940	3010	2955	354	900	500	2160	5	1	69862693	2145	65.32	2.13	12	0.31	47.00	1443.00	4995	20230221	-38.54	2250	20231023	36.44	3800	-19.21	20240124	2700	13.70	20240102	4960	-38.10	20230228	2250	36.44	20231023	2.87	N	067000	500	353 억	1933301	N	N	300	N	N
25	20240227	090602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	-10	5	-0.33	16602410	5541	2.85	3005	3005	2985	3900	2100	3000	2996.28	2.77	-4049	3050	3025	2995	2970	2940	3010	2955	354	900	500	2160	5	1	69862693	2089	63.62	2.07	12	0.01	47.00	1443.00	4995	20230221	-40.14	2250	20231023	32.89	3800	-21.32	20240124	2700	10.74	20240102	4960	-39.72	20230228	2250	32.89	20231023	2.87	N	067000	500	353 억	1933301	N	N	300	N	N
26	20240226	160600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	-5	5	-0.17	570231325	190809	92.40	3005	3020	2965	3905	2105	3005	2988.41	2.74	16619	3068	3036	2983	2951	2898	3052	2967	354	900	500	2160	5	1	69862693	2096	63.83	2.08	12	0.27	47.00	1443.00	5000	20230220	-40.00	2250	20231023	33.33	3800	-21.05	20240124	2700	11.11	20240102	4960	-39.52	20230228	2250	33.33	20231023	2.88	N	067000	500	353 억	1916639	N	N	300	N	N
27	20240226	150559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	-5	5	-0.17	522713280	174951	84.72	3005	3020	2965	3905	2105	3005	2987.77	2.74	13683	3068	3036	2983	2951	2898	3052	2967	354	900	500	2160	5	1	69862693	2096	63.83	2.08	12	0.25	47.00	1443.00	5000	20230220	-40.00	2250	20231023	33.33	3800	-21.05	20240124	2700	11.11	20240102	4960	-39.52	20230228	2250	33.33	20231023	2.88	N	067000	500	353 억	1916639	N	N	1680	N	N
28	20240226	140600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2980	-25	5	-0.83	439380710	147117	71.24	3005	3020	2965	3905	2105	3005	2986.61	2.74	8624	3068	3036	2983	2951	2898	3052	2967	354	900	500	2160	5	1	69862693	2082	63.40	2.07	12	0.21	47.00	1443.00	5000	20230220	-40.40	2250	20231023	32.44	3800	-21.58	20240124	2700	10.37	20240102	4960	-39.92	20230228	2250	32.44	20231023	2.88	N	067000	500	353 억	1916639	N	N	1680	N	N
29	20240226	130556	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2985	-20	5	-0.67	412174510	137989	66.82	3005	3020	2965	3905	2105	3005	2987.01	2.74	6895	3068	3036	2983	2951	2898	3052	2967	354	900	500	2160	5	1	69862693	2085	63.51	2.07	12	0.20	47.00	1443.00	5000	20230220	-40.30	2250	20231023	32.67	3800	-21.45	20240124	2700	10.56	20240102	4960	-39.82	20230228	2250	32.67	20231023	2.88	N	067000	500	353 억	1916639	N	N	1680	N	N
30	20240226	120556	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2980	-25	5	-0.83	354478155	118590	57.43	3005	3020	2965	3905	2105	3005	2989.11	2.74	5448	3068	3036	2983	2951	2898	3052	2967	354	900	500	2160	5	1	69862693	2082	63.40	2.07	12	0.17	47.00	1443.00	5000	20230220	-40.40	2250	20231023	32.44	3800	-21.58	20240124	2700	10.37	20240102	4960	-39.92	20230228	2250	32.44	20231023	2.88	N	067000	500	353 억	1916639	N	N	1680	N	N
31	20240226	110554	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2980	-25	5	-0.83	327988190	109700	53.12	3005	3020	2965	3905	2105	3005	2989.86	2.74	4869	3068	3036	2983	2951	2898	3052	2967	354	900	500	2160	5	1	69862693	2082	63.40	2.07	12	0.16	47.00	1443.00	5000	20230220	-40.40	2250	20231023	32.44	3800	-21.58	20240124	2700	10.37	20240102	4960	-39.92	20230228	2250	32.44	20231023	2.88	N	067000	500	353 억	1916639	N	N	1680	N	N
32	20240226	100552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	-15	5	-0.50	216534650	72201	34.96	3005	3020	2975	3905	2105	3005	2999.05	2.74	5450	3068	3036	2983	2951	2898	3052	2967	354	900	500	2160	5	1	69862693	2089	63.62	2.07	12	0.10	47.00	1443.00	5000	20230220	-40.20	2250	20231023	32.89	3800	-21.32	20240124	2700	10.74	20240102	4960	-39.72	20230228	2250	32.89	20231023	2.88	N	067000	500	353 억	1916639	N	N	1680	N	N
33	20240226	090552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	-5	5	-0.17	51357615	17119	8.29	3005	3020	2980	3905	2105	3005	3000.04	2.74	-6209	3068	3036	2983	2951	2898	3052	2967	354	900	500	2160	5	1	69862693	2096	63.83	2.08	12	0.02	47.00	1443.00	5000	20230220	-40.00	2250	20231023	33.33	3800	-21.05	20240124	2700	11.11	20240102	4960	-39.52	20230228	2250	33.33	20231023	2.88	N	067000	500	353 억	1916639	N	N	1680	N	N
34	20240223	160553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3005	40	2	1.35	613027875	205622	55.17	2965	3015	2930	3850	2080	2965	2981.33	2.73	8754	3061	3012	2976	2927	2891	2995	2910	354	885	500	2130	5	1	69862693	2099	63.94	2.08	12	0.29	47.00	1443.00	5000	20230220	-39.90	2250	20231023	33.56	3800	-20.92	20240124	2700	11.30	20240102	4960	-39.42	20230228	2250	33.56	20231023	2.92	N	067000	500	353 억	1908125	N	N	1680	N	N
35	20240223	150552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	35	2	1.18	556606550	186825	50.13	2965	3015	2930	3850	2080	2965	2979.29	2.73	5245	3061	3012	2976	2927	2891	2995	2910	354	885	500	2130	5	1	69862693	2096	63.83	2.08	12	0.27	47.00	1443.00	5000	20230220	-40.00	2250	20231023	33.33	3800	-21.05	20240124	2700	11.11	20240102	4960	-39.52	20230228	2250	33.33	20231023	2.92	N	067000	500	353 억	1908125	N	N	1598	N	N
36	20240223	140551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2995	30	2	1.01	462537200	155421	41.70	2965	3015	2930	3850	2080	2965	2976.03	2.73	3356	3061	3012	2976	2927	2891	2995	2910	354	885	500	2130	5	1	69862693	2092	63.72	2.08	12	0.22	47.00	1443.00	5000	20230220	-40.10	2250	20231023	33.11	3800	-21.18	20240124	2700	10.93	20240102	4960	-39.62	20230228	2250	33.11	20231023	2.92	N	067000	500	353 억	1908125	N	N	1598	N	N
37	20240223	130549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2975	10	2	0.34	353163850	118939	31.91	2965	3000	2930	3850	2080	2965	2969.29	2.73	-6202	3061	3012	2976	2927	2891	2995	2910	354	885	500	2130	5	1	69862693	2078	63.30	2.06	12	0.17	47.00	1443.00	5000	20230220	-40.50	2250	20231023	32.22	3800	-21.71	20240124	2700	10.19	20240102	4960	-40.02	20230228	2250	32.22	20231023	2.92	N	067000	500	353 억	1908125	N	N	1598	N	N
38	20240223	120550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	25	2	0.84	293736360	98985	26.56	2965	3000	2930	3850	2080	2965	2967.48	2.73	1952	3061	3012	2976	2927	2891	2995	2910	354	885	500	2130	5	1	69862693	2089	63.62	2.07	12	0.14	47.00	1443.00	5000	20230220	-40.20	2250	20231023	32.89	3800	-21.32	20240124	2700	10.74	20240102	4960	-39.72	20230228	2250	32.89	20231023	2.92	N	067000	500	353 억	1908125	N	N	1598	N	N
39	20240223	110546	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2995	30	2	1.01	262054995	88376	23.71	2965	3000	2930	3850	2080	2965	2965.23	2.73	1358	3061	3012	2976	2927	2891	2995	2910	354	885	500	2130	5	1	69862693	2092	63.72	2.08	12	0.13	47.00	1443.00	5000	20230220	-40.10	2250	20231023	33.11	3800	-21.18	20240124	2700	10.93	20240102	4960	-39.62	20230228	2250	33.11	20231023	2.92	N	067000	500	353 억	1908125	N	N	1598	N	N
40	20240223	100544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	25	2	0.84	191326625	64692	17.36	2965	2990	2930	3850	2080	2965	2957.50	2.73	-5927	3061	3012	2976	2927	2891	2995	2910	354	885	500	2130	5	1	69862693	2089	63.62	2.07	12	0.09	47.00	1443.00	5000	20230220	-40.20	2250	20231023	32.89	3800	-21.32	20240124	2700	10.74	20240102	4960	-39.72	20230228	2250	32.89	20231023	2.92	N	067000	500	353 억	1908125	N	N	1598	N	N
41	20240223	090547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2960	-5	5	-0.17	41109970	13873	3.72	2965	2980	2955	3850	2080	2965	2963.31	2.73	-7926	3061	3012	2976	2927	2891	2995	2910	354	885	500	2130	5	1	69862693	2068	62.98	2.05	12	0.02	47.00	1443.00	5000	20230220	-40.80	2250	20231023	31.56	3800	-22.11	20240124	2700	9.63	20240102	4960	-40.32	20230228	2250	31.56	20231023	2.92	N	067000	500	353 억	1908125	N	N	1598	N	N
42	20240222	160540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2965	-35	5	-1.17	1092325470	366919	86.85	3005	3025	2940	3900	2100	3000	2976.99	2.88	-47124	3090	3045	3020	2975	2950	3032	2962	354	900	500	2160	5	1	69862693	2071	63.09	2.05	12	0.53	47.00	1443.00	5000	20230216	-40.70	2250	20231023	31.78	3800	-21.97	20240124	2700	9.81	20240102	4960	-40.22	20230228	2250	31.78	20231023	2.92	N	067000	500	353 억	2010113	N	N	1598	N	N
43	20240222	150549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2965	-35	5	-1.17	1034121780	347289	82.20	3005	3025	2940	3900	2100	3000	2977.65	2.88	-47544	3090	3045	3020	2975	2950	3032	2962	354	900	500	2160	5	1	69862693	2071	63.09	2.05	12	0.50	47.00	1443.00	5000	20230216	-40.70	2250	20231023	31.78	3800	-21.97	20240124	2700	9.81	20240102	4960	-40.22	20230228	2250	31.78	20231023	2.92	N	067000	500	353 억	2010113	N	N	59	N	N
44	20240222	140547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2965	-35	5	-1.17	683624295	228628	54.12	3005	3025	2965	3900	2100	3000	2990.08	2.88	-58374	3090	3045	3020	2975	2950	3032	2962	354	900	500	2160	5	1	69862693	2071	63.09	2.05	12	0.33	47.00	1443.00	5000	20230216	-40.70	2250	20231023	31.78	3800	-21.97	20240124	2700	9.81	20240102	4960	-40.22	20230228	2250	31.78	20231023	2.92	N	067000	500	353 억	2010113	N	N	59	N	N
45	20240222	130536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2985	-15	5	-0.50	470853415	157083	37.18	3005	3025	2980	3900	2100	3000	2997.47	2.88	-27869	3090	3045	3020	2975	2950	3032	2962	354	900	500	2160	5	1	69862693	2085	63.51	2.07	12	0.22	47.00	1443.00	5000	20230216	-40.30	2250	20231023	32.67	3800	-21.45	20240124	2700	10.56	20240102	4960	-39.82	20230228	2250	32.67	20231023	2.92	N	067000	500	353 억	2010113	N	N	59	N	N
46	20240222	120544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	0	3	0.00	337414075	112421	26.61	3005	3025	2985	3900	2100	3000	3001.35	2.88	-24129	3090	3045	3020	2975	2950	3032	2962	354	900	500	2160	5	1	69862693	2096	63.83	2.08	12	0.16	47.00	1443.00	5000	20230216	-40.00	2250	20231023	33.33	3800	-21.05	20240124	2700	11.11	20240102	4960	-39.52	20230228	2250	33.33	20231023	2.92	N	067000	500	353 억	2010113	N	N	59	N	N
47	20240222	110540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3010	10	2	0.33	218995485	72876	17.25	3005	3025	2990	3900	2100	3000	3005.10	2.88	-10425	3090	3045	3020	2975	2950	3032	2962	354	900	500	2160	5	1	69862693	2103	64.04	2.09	12	0.10	47.00	1443.00	5000	20230216	-39.80	2250	20231023	33.78	3800	-20.79	20240124	2700	11.48	20240102	4960	-39.31	20230228	2250	33.78	20231023	2.92	N	067000	500	353 억	2010113	N	N	59	N	N
48	20240222	100537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	0	3	0.00	149796565	49911	11.81	3005	3020	2990	3900	2100	3000	3001.29	2.88	-13586	3090	3045	3020	2975	2950	3032	2962	354	900	500	2160	5	1	69862693	2096	63.83	2.08	12	0.07	47.00	1443.00	5000	20230216	-40.00	2250	20231023	33.33	3800	-21.05	20240124	2700	11.11	20240102	4960	-39.52	20230228	2250	33.33	20231023	2.92	N	067000	500	353 억	2010113	N	N	59	N	N
49	20240222	090546	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3005	5	2	0.17	20201920	6712	1.59	3005	3020	3005	3900	2100	3000	3011.19	2.88	-2236	3090	3045	3020	2975	2950	3032	2962	354	900	500	2160	5	1	69862693	2099	63.94	2.08	12	0.01	47.00	1443.00	5000	20230216	-39.90	2250	20231023	33.56	3800	-20.92	20240124	2700	11.30	20240102	4960	-39.42	20230228	2250	33.56	20231023	2.92	N	067000	500	353 억	2010113	N	N	59	N	N
50	20240221	160541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	-50	5	-1.64	1263486010	419821	74.69	3065	3065	2995	3965	2135	3050	3009.59	3.03	-48784	3173	3111	3078	3016	2983	3095	3000	354	915	500	2190	5	1	69862693	2096	63.83	2.08	12	0.60	47.00	1443.00	5000	20230216	-40.00	2250	20231023	33.33	3800	-21.05	20240124	2700	11.11	20240102	4995	-39.94	20230221	2250	33.33	20231023	2.92	N	067000	500	353 억	2119408	N	N	59	N	N
51	20240221	150536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	-50	5	-1.64	1124396970	373480	66.45	3065	3065	2995	3965	2135	3050	3010.59	3.03	-52616	3173	3111	3078	3016	2983	3095	3000	354	915	500	2190	5	1	69862693	2096	63.83	2.08	12	0.53	47.00	1443.00	5000	20230216	-40.00	2250	20231023	33.33	3800	-21.05	20240124	2700	11.11	20240102	4995	-39.94	20230221	2250	33.33	20231023	2.92	N	067000	500	353 억	2119408	N	N	506	N	N
52	20240221	140538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3010	-40	5	-1.31	847264240	281215	50.03	3065	3065	2995	3965	2135	3050	3012.87	3.03	-32567	3173	3111	3078	3016	2983	3095	3000	354	915	500	2190	5	1	69862693	2103	64.04	2.09	12	0.40	47.00	1443.00	5000	20230216	-39.80	2250	20231023	33.78	3800	-20.79	20240124	2700	11.48	20240102	4995	-39.74	20230221	2250	33.78	20231023	2.92	N	067000	500	353 억	2119408	N	N	506	N	N
53	20240221	130538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3005	-45	5	-1.48	766218130	254295	45.24	3065	3065	2995	3965	2135	3050	3013.11	3.03	-42985	3173	3111	3078	3016	2983	3095	3000	354	915	500	2190	5	1	69862693	2099	63.94	2.08	12	0.36	47.00	1443.00	5000	20230216	-39.90	2250	20231023	33.56	3800	-20.92	20240124	2700	11.30	20240102	4995	-39.84	20230221	2250	33.56	20231023	2.92	N	067000	500	353 억	2119408	N	N	506	N	N
54	20240221	120537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	-50	5	-1.64	542847210	179927	32.01	3065	3065	3000	3965	2135	3050	3017.04	3.03	-13749	3173	3111	3078	3016	2983	3095	3000	354	915	500	2190	5	1	69862693	2096	63.83	2.08	12	0.26	47.00	1443.00	5000	20230216	-40.00	2250	20231023	33.33	3800	-21.05	20240124	2700	11.11	20240102	4995	-39.94	20230221	2250	33.33	20231023	2.92	N	067000	500	353 억	2119408	N	N	506	N	N
55	20240221	110543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3015	-35	5	-1.15	423580385	140275	24.96	3065	3065	3000	3965	2135	3050	3019.64	3.03	-10392	3173	3111	3078	3016	2983	3095	3000	354	915	500	2190	5	1	69862693	2106	64.15	2.09	12	0.20	47.00	1443.00	5000	20230216	-39.70	2250	20231023	34.00	3800	-20.66	20240124	2700	11.67	20240102	4995	-39.64	20230221	2250	34.00	20231023	2.92	N	067000	500	353 억	2119408	N	N	506	N	N
56	20240221	100536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3025	-25	5	-0.82	367468770	121697	21.65	3065	3065	3000	3965	2135	3050	3019.54	3.03	-14052	3173	3111	3078	3016	2983	3095	3000	354	915	500	2190	5	1	69862693	2113	64.36	2.10	12	0.17	47.00	1443.00	5000	20230216	-39.50	2250	20231023	34.44	3800	-20.39	20240124	2700	12.04	20240102	4995	-39.44	20230221	2250	34.44	20231023	2.92	N	067000	500	353 억	2119408	N	N	506	N	N
57	20240221	090536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	-10	5	-0.33	66531430	21897	3.90	3065	3065	3025	3965	2135	3050	3038.38	3.03	-4082	3173	3111	3078	3016	2983	3095	3000	354	915	500	2190	5	1	69862693	2124	64.68	2.11	12	0.03	47.00	1443.00	5000	20230216	-39.20	2250	20231023	35.11	3800	-20.00	20240124	2700	12.59	20240102	4995	-39.14	20230221	2250	35.11	20231023	2.92	N	067000	500	353 억	2119408	N	N	506	N	N
58	20240220	160531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3050	-15	5	-0.49	1723378065	557295	142.98	3080	3140	3045	3980	2150	3065	3092.53	3.10	-33306	3158	3111	3073	3026	2988	3135	3050	354	915	500	2200	5	1	69862693	2131	64.89	2.11	12	0.80	47.00	1443.00	5000	20230216	-39.00	2250	20231023	35.56	3800	-19.74	20240124	2700	12.96	20240102	5000	-39.00	20230220	2250	35.56	20231023	2.99	N	067000	500	353 억	2169197	N	N	506	N	N
59	20240220	150533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	0	3	0.00	1625315000	525153	134.73	3080	3140	3045	3980	2150	3065	3095.01	3.10	-29218	3158	3111	3073	3026	2988	3135	3050	354	915	500	2200	5	1	69862693	2141	65.21	2.12	12	0.75	47.00	1443.00	5000	20230216	-38.70	2250	20231023	36.22	3800	-19.34	20240124	2700	13.52	20240102	5000	-38.70	20230220	2250	36.22	20231023	2.99	N	067000	500	353 억	2169197	N	N	150	N	N
60	20240220	140535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3085	20	2	0.65	1404814775	453214	116.27	3080	3140	3045	3980	2150	3065	3099.77	3.10	-12302	3158	3111	3073	3026	2988	3135	3050	354	915	500	2200	5	1	69862693	2155	65.64	2.14	12	0.65	47.00	1443.00	5000	20230216	-38.30	2250	20231023	37.11	3800	-18.82	20240124	2700	14.26	20240102	5000	-38.30	20230220	2250	37.11	20231023	2.99	N	067000	500	353 억	2169197	N	N	150	N	N
61	20240220	130534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	65	2	2.12	1243369065	401165	102.92	3080	3140	3045	3980	2150	3065	3099.51	3.10	-4046	3158	3111	3073	3026	2988	3135	3050	354	915	500	2200	5	1	69862693	2187	66.60	2.17	12	0.57	47.00	1443.00	5000	20230216	-37.40	2250	20231023	39.11	3800	-17.63	20240124	2700	15.93	20240102	5000	-37.40	20230220	2250	39.11	20231023	2.99	N	067000	500	353 억	2169197	N	N	150	N	N
62	20240220	120532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	55	2	1.79	927989025	300156	77.01	3080	3140	3045	3980	2150	3065	3091.80	3.10	2607	3158	3111	3073	3026	2988	3135	3050	354	915	500	2200	5	1	69862693	2180	66.38	2.16	12	0.43	47.00	1443.00	5000	20230216	-37.60	2250	20231023	38.67	3800	-17.89	20240124	2700	15.56	20240102	5000	-37.60	20230220	2250	38.67	20231023	2.99	N	067000	500	353 억	2169197	N	N	150	N	N
63	20240220	110530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	25	2	0.82	617536060	200235	51.37	3080	3125	3045	3980	2150	3065	3084.18	3.10	-3626	3158	3111	3073	3026	2988	3135	3050	354	915	500	2200	5	1	69862693	2159	65.74	2.14	12	0.29	47.00	1443.00	5000	20230216	-38.20	2250	20231023	37.33	3800	-18.68	20240124	2700	14.44	20240102	5000	-38.20	20230220	2250	37.33	20231023	2.99	N	067000	500	353 억	2169197	N	N	150	N	N
64	20240220	100522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	15	2	0.49	314711905	102668	26.34	3080	3090	3045	3980	2150	3065	3065.34	3.10	-6324	3158	3111	3073	3026	2988	3135	3050	354	915	500	2200	5	1	69862693	2152	65.53	2.13	12	0.15	47.00	1443.00	5000	20230216	-38.40	2250	20231023	36.89	3800	-18.95	20240124	2700	14.07	20240102	5000	-38.40	20230220	2250	36.89	20231023	2.99	N	067000	500	353 억	2169197	N	N	150	N	N
65	20240220	090535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	15	2	0.49	54392515	17684	4.54	3080	3090	3060	3980	2150	3065	3076.65	3.10	-5118	3158	3111	3073	3026	2988	3135	3050	354	915	500	2200	5	1	69862693	2152	65.53	2.13	12	0.03	47.00	1443.00	5000	20230216	-38.40	2250	20231023	36.89	3800	-18.95	20240124	2700	14.07	20240102	5000	-38.40	20230220	2250	36.89	20231023	2.99	N	067000	500	353 억	2169197	N	N	150	N	N
66	20240219	160533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	25	2	0.82	1182707890	385408	50.09	3045	3120	3035	3950	2130	3040	3068.73	3.12	-11084	3163	3101	3048	2986	2933	3075	2960	354	910	500	2180	5	1	69862693	2141	65.21	2.12	12	0.55	47.00	1443.00	5000	20230216	-38.70	2250	20231023	36.22	3800	-19.34	20240124	2700	13.52	20240102	5000	-38.70	20230220	2250	36.22	20231023	2.97	N	067000	500	353 억	2180295	N	N	150	N	N
67	20240219	150537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	20	2	0.66	1119228985	364675	47.40	3045	3120	3035	3950	2130	3040	3069.12	3.12	-10277	3163	3101	3048	2986	2933	3075	2960	354	910	500	2180	5	1	69862693	2138	65.11	2.12	12	0.52	47.00	1443.00	5000	20230216	-38.80	2250	20231023	36.00	3800	-19.47	20240124	2700	13.33	20240102	5000	-38.80	20230220	2250	36.00	20231023	2.97	N	067000	500	353 억	2180295	N	N	1775	N	N
68	20240219	140536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	5	2	0.16	1043407700	339801	44.17	3045	3120	3035	3950	2130	3040	3070.65	3.12	-7873	3163	3101	3048	2986	2933	3075	2960	354	910	500	2180	5	1	69862693	2127	64.79	2.11	12	0.49	47.00	1443.00	5000	20230216	-39.10	2250	20231023	35.33	3800	-19.87	20240124	2700	12.78	20240102	5000	-39.10	20230220	2250	35.33	20231023	2.97	N	067000	500	353 억	2180295	N	N	1775	N	N
69	20240219	130535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	5	2	0.16	950147580	309154	40.18	3045	3120	3035	3950	2130	3040	3073.39	3.12	-131	3163	3101	3048	2986	2933	3075	2960	354	910	500	2180	5	1	69862693	2127	64.79	2.11	12	0.44	47.00	1443.00	5000	20230216	-39.10	2250	20231023	35.33	3800	-19.87	20240124	2700	12.78	20240102	5000	-39.10	20230220	2250	35.33	20231023	2.97	N	067000	500	353 억	2180295	N	N	1775	N	N
70	20240219	120534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3050	10	2	0.33	825404490	268249	34.87	3045	3120	3035	3950	2130	3040	3077.02	3.12	21069	3163	3101	3048	2986	2933	3075	2960	354	910	500	2180	5	1	69862693	2131	64.89	2.11	12	0.38	47.00	1443.00	5000	20230216	-39.00	2250	20231023	35.56	3800	-19.74	20240124	2700	12.96	20240102	5000	-39.00	20230220	2250	35.56	20231023	2.97	N	067000	500	353 억	2180295	N	N	1775	N	N
71	20240219	110534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	25	2	0.82	696501860	226059	29.38	3045	3120	3035	3950	2130	3040	3081.08	3.12	29244	3163	3101	3048	2986	2933	3075	2960	354	910	500	2180	5	1	69862693	2141	65.21	2.12	12	0.32	47.00	1443.00	5000	20230216	-38.70	2250	20231023	36.22	3800	-19.34	20240124	2700	13.52	20240102	5000	-38.70	20230220	2250	36.22	20231023	2.97	N	067000	500	353 억	2180295	N	N	1775	N	N
72	20240219	100528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	20	2	0.66	564117020	182896	23.77	3045	3120	3035	3950	2130	3040	3084.38	3.12	28602	3163	3101	3048	2986	2933	3075	2960	354	910	500	2180	5	1	69862693	2138	65.11	2.12	12	0.26	47.00	1443.00	5000	20230216	-38.80	2250	20231023	36.00	3800	-19.47	20240124	2700	13.33	20240102	5000	-38.80	20230220	2250	36.00	20231023	2.97	N	067000	500	353 억	2180295	N	N	1775	N	N
73	20240219	090532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	25	2	0.82	98678510	32303	4.20	3045	3080	3035	3950	2130	3040	3054.82	3.12	7905	3163	3101	3048	2986	2933	3075	2960	354	910	500	2180	5	1	69862693	2141	65.21	2.12	12	0.05	47.00	1443.00	5000	20230216	-38.70	2250	20231023	36.22	3800	-19.34	20240124	2700	13.52	20240102	5000	-38.70	20230220	2250	36.22	20231023	2.97	N	067000	500	353 억	2180295	N	N	1775	N	N
74	20240216	160529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	-30	5	-0.98	2319483295	764226	153.40	3105	3110	2995	3990	2150	3070	3035.08	2.78	241000	3190	3130	3100	3040	3010	3115	3025	354	920	500	2210	5	1	69862693	2124	64.68	2.11	12	1.09	47.00	1443.00	5140	20230210	-40.86	2250	20231023	35.11	3800	-20.00	20240124	2700	12.59	20240102	5000	-39.20	20230216	2250	35.11	20231023	2.92	N	067000	500	353 억	1940477	N	N	1775	N	N
75	20240216	150531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	-35	5	-1.14	2219491950	731322	146.80	3105	3110	2995	3990	2150	3070	3034.90	2.78	228490	3190	3130	3100	3040	3010	3115	3025	354	920	500	2210	5	1	69862693	2120	64.57	2.10	12	1.05	47.00	1443.00	5140	20230210	-40.95	2250	20231023	34.89	3800	-20.13	20240124	2700	12.41	20240102	5000	-39.30	20230216	2250	34.89	20231023	2.92	N	067000	500	353 억	1940477	N	N	2073	N	N
76	20240216	140535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3005	-65	5	-2.12	1747406445	574951	115.41	3105	3110	2995	3990	2150	3070	3039.23	2.78	142563	3190	3130	3100	3040	3010	3115	3025	354	920	500	2210	5	1	69862693	2099	63.94	2.08	12	0.82	47.00	1443.00	5140	20230210	-41.54	2250	20231023	33.56	3800	-20.92	20240124	2700	11.30	20240102	5000	-39.90	20230216	2250	33.56	20231023	2.92	N	067000	500	353 억	1940477	N	N	2073	N	N
77	20240216	130528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3010	-60	5	-1.95	1466171345	481418	96.64	3105	3110	2995	3990	2150	3070	3045.53	2.78	103362	3190	3130	3100	3040	3010	3115	3025	354	920	500	2210	5	1	69862693	2103	64.04	2.09	12	0.69	47.00	1443.00	5140	20230210	-41.44	2250	20231023	33.78	3800	-20.79	20240124	2700	11.48	20240102	5000	-39.80	20230216	2250	33.78	20231023	2.92	N	067000	500	353 억	1940477	N	N	2073	N	N
78	20240216	120530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3015	-55	5	-1.79	1292202535	423611	85.03	3105	3110	2995	3990	2150	3070	3050.45	2.78	82014	3190	3130	3100	3040	3010	3115	3025	354	920	500	2210	5	1	69862693	2106	64.15	2.09	12	0.61	47.00	1443.00	5140	20230210	-41.34	2250	20231023	34.00	3800	-20.66	20240124	2700	11.67	20240102	5000	-39.70	20230216	2250	34.00	20231023	2.92	N	067000	500	353 억	1940477	N	N	2073	N	N
79	20240216	110532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	-30	5	-0.98	901983300	294236	59.06	3105	3110	3040	3990	2150	3070	3065.51	2.78	41712	3190	3130	3100	3040	3010	3115	3025	354	920	500	2210	5	1	69862693	2124	64.68	2.11	12	0.42	47.00	1443.00	5140	20230210	-40.86	2250	20231023	35.11	3800	-20.00	20240124	2700	12.59	20240102	5000	-39.20	20230216	2250	35.11	20231023	2.92	N	067000	500	353 억	1940477	N	N	2073	N	N
80	20240216	100530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	0	3	0.00	630975025	205345	41.22	3105	3110	3040	3990	2150	3070	3072.76	2.78	54474	3190	3130	3100	3040	3010	3115	3025	354	920	500	2210	5	1	69862693	2145	65.32	2.13	12	0.29	47.00	1443.00	5140	20230210	-40.27	2250	20231023	36.44	3800	-19.21	20240124	2700	13.70	20240102	5000	-38.60	20230216	2250	36.44	20231023	2.92	N	067000	500	353 억	1940477	N	N	2073	N	N
81	20240216	090523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3105	35	2	1.14	17102615	5530	1.11	3105	3105	3080	3990	2150	3070	3092.70	2.78	-1050	3190	3130	3100	3040	3010	3115	3025	354	920	500	2210	5	1	69862693	2169	66.06	2.15	12	0.01	47.00	1443.00	5140	20230210	-39.59	2250	20231023	38.00	3800	-18.29	20240124	2700	15.00	20240102	5000	-37.90	20230216	2250	38.00	20231023	2.92	N	067000	500	353 억	1940477	N	N	2073	N	N
82	20240215	160527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	-45	5	-1.44	1541410160	495361	144.22	3115	3160	3070	4045	2185	3115	3111.69	2.78	-553	3228	3171	3073	3016	2918	3200	3045	354	930	500	2240	5	1	69862693	2145	65.32	2.13	12	0.71	47.00	1443.00	5170	20230209	-40.62	2250	20231023	36.44	3800	-19.21	20240124	2700	13.70	20240102	5000	-38.60	20230216	2250	36.44	20231023	2.94	N	067000	500	353 억	1941149	N	N	2073	N	N
83	20240215	150531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	-25	5	-0.80	1444621255	463890	135.06	3115	3160	3075	4045	2185	3115	3114.15	2.78	-1053	3228	3171	3073	3016	2918	3200	3045	354	930	500	2240	5	1	69862693	2159	65.74	2.14	12	0.66	47.00	1443.00	5170	20230209	-40.23	2250	20231023	37.33	3800	-18.68	20240124	2700	14.44	20240102	5000	-38.20	20230216	2250	37.33	20231023	2.94	N	067000	500	353 억	1941149	N	N	3263	N	N
84	20240215	140527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	-25	5	-0.80	1329598185	426661	124.22	3115	3160	3080	4045	2185	3115	3116.29	2.78	3979	3228	3171	3073	3016	2918	3200	3045	354	930	500	2240	5	1	69862693	2159	65.74	2.14	12	0.61	47.00	1443.00	5170	20230209	-40.23	2250	20231023	37.33	3800	-18.68	20240124	2700	14.44	20240102	5000	-38.20	20230216	2250	37.33	20231023	2.94	N	067000	500	353 억	1941149	N	N	3263	N	N
85	20240215	130523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	-15	5	-0.48	1176735930	377166	109.81	3115	3160	3090	4045	2185	3115	3119.94	2.78	3487	3228	3171	3073	3016	2918	3200	3045	354	930	500	2240	5	1	69862693	2166	65.96	2.15	12	0.54	47.00	1443.00	5170	20230209	-40.04	2250	20231023	37.78	3800	-18.42	20240124	2700	14.81	20240102	5000	-38.00	20230216	2250	37.78	20231023	2.94	N	067000	500	353 억	1941149	N	N	3263	N	N
86	20240215	120527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-20	5	-0.64	1108206775	355051	103.37	3115	3160	3090	4045	2185	3115	3121.26	2.78	4839	3228	3171	3073	3016	2918	3200	3045	354	930	500	2240	5	1	69862693	2162	65.85	2.14	12	0.51	47.00	1443.00	5170	20230209	-40.14	2250	20231023	37.56	3800	-18.55	20240124	2700	14.63	20240102	5000	-38.10	20230216	2250	37.56	20231023	2.94	N	067000	500	353 억	1941149	N	N	3263	N	N
87	20240215	110523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-20	5	-0.64	1002938510	321073	93.48	3115	3160	3090	4045	2185	3115	3123.71	2.78	-1007	3228	3171	3073	3016	2918	3200	3045	354	930	500	2240	5	1	69862693	2162	65.85	2.14	12	0.46	47.00	1443.00	5170	20230209	-40.14	2250	20231023	37.56	3800	-18.55	20240124	2700	14.63	20240102	5000	-38.10	20230216	2250	37.56	20231023	2.94	N	067000	500	353 억	1941149	N	N	3263	N	N
88	20240215	100523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3125	10	2	0.32	863382710	276186	80.41	3115	3160	3090	4045	2185	3115	3126.09	2.78	-6248	3228	3171	3073	3016	2918	3200	3045	354	930	500	2240	5	1	69862693	2183	66.49	2.17	12	0.40	47.00	1443.00	5170	20230209	-39.56	2250	20231023	38.89	3800	-17.76	20240124	2700	15.74	20240102	5000	-37.50	20230216	2250	38.89	20231023	2.94	N	067000	500	353 억	1941149	N	N	3263	N	N
89	20240215	090523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	20	2	0.64	82954855	26543	7.73	3115	3145	3115	4045	2185	3115	3125.30	2.78	8028	3228	3171	3073	3016	2918	3200	3045	354	930	500	2240	5	1	69862693	2190	66.70	2.17	12	0.04	47.00	1443.00	5170	20230209	-39.36	2250	20231023	39.33	3800	-17.50	20240124	2700	16.11	20240102	5000	-37.30	20230216	2250	39.33	20231023	2.94	N	067000	500	353 억	1941149	N	N	3263	N	N
90	20240214	160521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3115	35	2	1.14	1049259345	339456	73.24	3045	3130	2975	4000	2160	3080	3090.99	2.76	10819	3156	3117	3051	3012	2946	3137	3032	354	920	500	2210	5	1	69862693	2176	66.28	2.16	12	0.49	47.00	1443.00	5260	20230208	-40.78	2250	20231023	38.44	3800	-18.03	20240124	2700	15.37	20240102	5000	-37.70	20230216	2250	38.44	20231023	2.99	N	067000	500	353 억	1930223	N	N	3263	N	N
91	20240214	150521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	40	2	1.30	980692390	317425	68.49	3045	3130	2975	4000	2160	3080	3089.53	2.76	12535	3156	3117	3051	3012	2946	3137	3032	354	920	500	2210	5	1	69862693	2180	66.38	2.16	12	0.45	47.00	1443.00	5260	20230208	-40.68	2250	20231023	38.67	3800	-17.89	20240124	2700	15.56	20240102	5000	-37.60	20230216	2250	38.67	20231023	2.99	N	067000	500	353 억	1930223	N	N	236	N	N
92	20240214	140519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3115	35	2	1.14	882259225	285890	61.69	3045	3130	2975	4000	2160	3080	3086.02	2.76	14237	3156	3117	3051	3012	2946	3137	3032	354	920	500	2210	5	1	69862693	2176	66.28	2.16	12	0.41	47.00	1443.00	5260	20230208	-40.78	2250	20231023	38.44	3800	-18.03	20240124	2700	15.37	20240102	5000	-37.70	20230216	2250	38.44	20231023	2.99	N	067000	500	353 억	1930223	N	N	236	N	N
93	20240214	130520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3105	25	2	0.81	742628505	241110	52.02	3045	3115	2975	4000	2160	3080	3080.04	2.76	19155	3156	3117	3051	3012	2946	3137	3032	354	920	500	2210	5	1	69862693	2169	66.06	2.15	12	0.35	47.00	1443.00	5260	20230208	-40.97	2250	20231023	38.00	3800	-18.29	20240124	2700	15.00	20240102	5000	-37.90	20230216	2250	38.00	20231023	2.99	N	067000	500	353 억	1930223	N	N	236	N	N
94	20240214	120517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	15	2	0.49	663014860	215433	46.48	3045	3115	2975	4000	2160	3080	3077.59	2.76	10566	3156	3117	3051	3012	2946	3137	3032	354	920	500	2210	5	1	69862693	2162	65.85	2.14	12	0.31	47.00	1443.00	5260	20230208	-41.16	2250	20231023	37.56	3800	-18.55	20240124	2700	14.63	20240102	5000	-38.10	20230216	2250	37.56	20231023	2.99	N	067000	500	353 억	1930223	N	N	236	N	N
95	20240214	110522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	0	3	0.00	539313185	175541	37.88	3045	3105	2975	4000	2160	3080	3072.28	2.76	16437	3156	3117	3051	3012	2946	3137	3032	354	920	500	2210	5	1	69862693	2152	65.53	2.13	12	0.25	47.00	1443.00	5260	20230208	-41.44	2250	20231023	36.89	3800	-18.95	20240124	2700	14.07	20240102	5000	-38.40	20230216	2250	36.89	20231023	2.99	N	067000	500	353 억	1930223	N	N	236	N	N
96	20240214	090514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	-15	5	-0.49	83025575	27446	5.92	3045	3065	2975	4000	2160	3080	3024.40	2.76	-4521	3156	3117	3051	3012	2946	3137	3032	354	920	500	2210	5	1	69862693	2141	65.21	2.12	12	0.04	47.00	1443.00	5260	20230208	-41.73	2250	20231023	36.22	3800	-19.34	20240124	2700	13.52	20240102	5000	-38.70	20230216	2250	36.22	20231023	2.99	N	067000	500	353 억	1930223	N	N	236	N	N
97	20240213	160514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	100	2	3.36	1397705985	457254	71.28	2985	3090	2985	3870	2090	2980	3056.67	2.64	85668	3130	3055	2995	2920	2860	3092	2957	354	890	500	2140	5	1	69862693	2152	65.53	2.13	12	0.65	47.00	1443.00	5260	20230208	-41.44	2250	20231023	36.89	3800	-18.95	20240124	2700	14.07	20240102	5000	-38.40	20230216	2250	36.89	20231023	2.99	N	067000	500	353 억	1841795	N	N	236	N	N
98	20240213	150512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	85	2	2.85	1276060850	417741	65.12	2985	3085	2985	3870	2090	2980	3054.69	2.64	79137	3130	3055	2995	2920	2860	3092	2957	354	890	500	2140	5	1	69862693	2141	65.21	2.12	12	0.60	47.00	1443.00	5260	20230208	-41.73	2250	20231023	36.22	3800	-19.34	20240124	2700	13.52	20240102	5000	-38.70	20230216	2250	36.22	20231023	2.99	N	067000	500	353 억	1841795	N	N	52	N	N
99	20240213	140520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	90	2	3.02	1126662900	369016	57.52	2985	3085	2985	3870	2090	2980	3053.17	2.64	72510	3130	3055	2995	2920	2860	3092	2957	354	890	500	2140	5	1	69862693	2145	65.32	2.13	12	0.53	47.00	1443.00	5260	20230208	-41.63	2250	20231023	36.44	3800	-19.21	20240124	2700	13.70	20240102	5000	-38.60	20230216	2250	36.44	20231023	2.99	N	067000	500	353 억	1841795	N	N	52	N	N
100	20240213	130514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	80	2	2.68	954410090	312794	48.76	2985	3085	2985	3870	2090	2980	3051.26	2.64	48893	3130	3055	2995	2920	2860	3092	2957	354	890	500	2140	5	1	69862693	2138	65.11	2.12	12	0.45	47.00	1443.00	5260	20230208	-41.83	2250	20231023	36.00	3800	-19.47	20240124	2700	13.33	20240102	5000	-38.80	20230216	2250	36.00	20231023	2.99	N	067000	500	353 억	1841795	N	N	52	N	N
101	20240213	120520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	90	2	3.02	856983690	280977	43.80	2985	3085	2985	3870	2090	2980	3050.04	2.64	42917	3130	3055	2995	2920	2860	3092	2957	354	890	500	2140	5	1	69862693	2145	65.32	2.13	12	0.40	47.00	1443.00	5260	20230208	-41.63	2250	20231023	36.44	3800	-19.21	20240124	2700	13.70	20240102	5000	-38.60	20230216	2250	36.44	20231023	2.99	N	067000	500	353 억	1841795	N	N	52	N	N
102	20240213	110518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	80	2	2.68	659104700	216540	33.75	2985	3080	2985	3870	2090	2980	3043.83	2.64	29631	3130	3055	2995	2920	2860	3092	2957	354	890	500	2140	5	1	69862693	2138	65.11	2.12	12	0.31	47.00	1443.00	5260	20230208	-41.83	2250	20231023	36.00	3800	-19.47	20240124	2700	13.33	20240102	5000	-38.80	20230216	2250	36.00	20231023	2.99	N	067000	500	353 억	1841795	N	N	52	N	N
103	20240213	100429	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	60	2	2.01	399089230	131482	20.50	2985	3065	2985	3870	2090	2980	3035.35	2.64	12276	3130	3055	2995	2920	2860	3092	2957	354	890	500	2140	5	1	69862693	2124	64.68	2.11	12	0.19	47.00	1443.00	5260	20230208	-42.21	2250	20231023	35.11	3800	-20.00	20240124	2700	12.59	20240102	5000	-39.20	20230216	2250	35.11	20231023	2.99	N	067000	500	353 억	1841795	N	N	52	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History