KissMeData/066980/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	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	investmentCareful	shortOverheated
2	20240229	160601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	-120	5	-4.20	1797911760	650204	133.28	2810	2900	2700	3710	2000	2855	2765.21	1.08	71540	3101	2977	2916	2792	2731	2947	2762	250	855	500	1880	5	1	50035429	1368	-29.10	1.07	12	1.30	-94.00	2546.00	4085	20230626	-33.05	1499	20240110	82.45	3340	-18.11	20240226	1499	82.45	20240110	4085	-33.05	20230626	1499	82.45	20240110	2.08	N	066980	500	250 억	540930	N	N	N	N
3	20240229	150604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	-105	5	-3.68	1660300415	599966	122.98	2810	2900	2700	3710	2000	2855	2767.32	1.08	69915	3101	2977	2916	2792	2731	2947	2762	250	855	500	1880	5	1	50035429	1376	-29.26	1.08	12	1.20	-94.00	2546.00	4085	20230626	-32.68	1499	20240110	83.46	3340	-17.66	20240226	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	2.08	N	066980	500	250 억	540930	N	N	N	N
4	20240229	140603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2770	-85	5	-2.98	1545590985	558304	114.44	2810	2900	2700	3710	2000	2855	2768.36	1.08	68209	3101	2977	2916	2792	2731	2947	2762	250	855	500	1880	5	1	50035429	1386	-29.47	1.09	12	1.12	-94.00	2546.00	4085	20230626	-32.19	1499	20240110	84.79	3340	-17.07	20240226	1499	84.79	20240110	4085	-32.19	20230626	1499	84.79	20240110	2.08	N	066980	500	250 억	540930	N	N	N	N
5	20240229	130604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2815	-40	5	-1.40	1397663345	505097	103.53	2810	2900	2700	3710	2000	2855	2767.11	1.08	80343	3101	2977	2916	2792	2731	2947	2762	250	855	500	1880	5	1	50035429	1408	-29.95	1.11	12	1.01	-94.00	2546.00	4085	20230626	-31.09	1499	20240110	87.79	3340	-15.72	20240226	1499	87.79	20240110	4085	-31.09	20230626	1499	87.79	20240110	2.08	N	066980	500	250 억	540930	N	N	N	N
6	20240229	120602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2810	-45	5	-1.58	1264634450	457905	93.86	2810	2900	2700	3710	2000	2855	2761.78	1.08	95804	3101	2977	2916	2792	2731	2947	2762	250	855	500	1880	5	1	50035429	1406	-29.89	1.10	12	0.92	-94.00	2546.00	4085	20230626	-31.21	1499	20240110	87.46	3340	-15.87	20240226	1499	87.46	20240110	4085	-31.21	20230626	1499	87.46	20240110	2.08	N	066980	500	250 억	540930	N	N	N	N
7	20240229	110604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2790	-65	5	-2.28	1094815825	398003	81.58	2810	2855	2700	3710	2000	2855	2750.76	1.08	111256	3101	2977	2916	2792	2731	2947	2762	250	855	500	1880	5	1	50035429	1396	-29.68	1.10	12	0.80	-94.00	2546.00	4085	20230626	-31.70	1499	20240110	86.12	3340	-16.47	20240226	1499	86.12	20240110	4085	-31.70	20230626	1499	86.12	20240110	2.08	N	066980	500	250 억	540930	N	N	N	N
8	20240229	100603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2740	-115	5	-4.03	720876300	262552	53.82	2810	2855	2700	3710	2000	2855	2745.64	1.08	62064	3101	2977	2916	2792	2731	2947	2762	250	855	500	1880	5	1	50035429	1371	-29.15	1.08	12	0.52	-94.00	2546.00	4085	20230626	-32.93	1499	20240110	82.79	3340	-17.96	20240226	1499	82.79	20240110	4085	-32.93	20230626	1499	82.79	20240110	2.08	N	066980	500	250 억	540930	N	N	N	N
9	20240229	090603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2790	-65	5	-2.28	91540920	32553	6.67	2810	2855	2780	3710	2000	2855	2812.02	1.08	4525	3101	2977	2916	2792	2731	2947	2762	250	855	500	1880	5	1	50035429	1396	-29.68	1.10	12	0.07	-94.00	2546.00	4085	20230626	-31.70	1499	20240110	86.12	3340	-16.47	20240226	1499	86.12	20240110	4085	-31.70	20230626	1499	86.12	20240110	2.08	N	066980	500	250 억	540930	N	N	N	N
10	20240228	160529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	-140	5	-4.67	1422179410	486517	58.05	2985	3040	2855	3890	2100	2995	2923.61	1.07	10436	3278	3136	2978	2836	2678	3057	2757	250	895	500	1970	5	1	50035429	1429	-30.37	1.12	12	0.97	-94.00	2546.00	4085	20230626	-30.11	1499	20240110	90.46	3340	-14.52	20240226	1499	90.46	20240110	4085	-30.11	20230626	1499	90.46	20240110	2.07	N	066980	500	250 억	537208	N	N	N	N
11	20240228	150530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-105	5	-3.51	1311463170	447901	53.44	2985	3040	2875	3890	2100	2995	2927.95	1.07	4882	3278	3136	2978	2836	2678	3057	2757	250	895	500	1970	5	1	50035429	1446	-30.74	1.14	12	0.90	-94.00	2546.00	4085	20230626	-29.25	1499	20240110	92.80	3340	-13.47	20240226	1499	92.80	20240110	4085	-29.25	20230626	1499	92.80	20240110	2.07	N	066980	500	250 억	537208	N	N	N	N
12	20240228	140603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-90	5	-3.01	1126031770	383735	45.79	2985	3040	2885	3890	2100	2995	2934.32	1.07	3325	3278	3136	2978	2836	2678	3057	2757	250	895	500	1970	5	1	50035429	1454	-30.90	1.14	12	0.77	-94.00	2546.00	4085	20230626	-28.89	1499	20240110	93.80	3340	-13.02	20240226	1499	93.80	20240110	4085	-28.89	20230626	1499	93.80	20240110	2.07	N	066980	500	250 억	537208	N	N	N	N
13	20240228	130603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	-65	5	-2.17	1058958840	360744	43.04	2985	3040	2885	3890	2100	2995	2935.40	1.07	5985	3278	3136	2978	2836	2678	3057	2757	250	895	500	1970	5	1	50035429	1466	-31.17	1.15	12	0.72	-94.00	2546.00	4085	20230626	-28.27	1499	20240110	95.46	3340	-12.28	20240226	1499	95.46	20240110	4085	-28.27	20230626	1499	95.46	20240110	2.07	N	066980	500	250 억	537208	N	N	N	N
14	20240228	120604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	-80	5	-2.67	997902615	339893	40.56	2985	3040	2885	3890	2100	2995	2935.84	1.07	9218	3278	3136	2978	2836	2678	3057	2757	250	895	500	1970	5	1	50035429	1459	-31.01	1.14	12	0.68	-94.00	2546.00	4085	20230626	-28.64	1499	20240110	94.46	3340	-12.72	20240226	1499	94.46	20240110	4085	-28.64	20230626	1499	94.46	20240110	2.07	N	066980	500	250 억	537208	N	N	N	N
15	20240228	110539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	-70	5	-2.34	697853845	237321	28.32	2985	3040	2900	3890	2100	2995	2940.43	1.07	51404	3278	3136	2978	2836	2678	3057	2757	250	895	500	1970	5	1	50035429	1464	-31.12	1.15	12	0.47	-94.00	2546.00	4085	20230626	-28.40	1499	20240110	95.13	3340	-12.43	20240226	1499	95.13	20240110	4085	-28.40	20230626	1499	95.13	20240110	2.07	N	066980	500	250 억	537208	N	N	N	N
16	20240228	100601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-75	5	-2.50	408046600	138796	16.56	2985	3040	2900	3890	2100	2995	2939.70	1.07	38548	3278	3136	2978	2836	2678	3057	2757	250	895	500	1970	5	1	50035429	1461	-31.06	1.15	12	0.28	-94.00	2546.00	4085	20230626	-28.52	1499	20240110	94.80	3340	-12.57	20240226	1499	94.80	20240110	4085	-28.52	20230626	1499	94.80	20240110	2.07	N	066980	500	250 억	537208	N	N	N	N
17	20240228	090603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-15	5	-0.50	20861285	7001	0.84	2985	2995	2960	3890	2100	2995	2978.58	1.07	1731	3278	3136	2978	2836	2678	3057	2757	250	895	500	1970	5	1	50035429	1491	-31.70	1.17	12	0.01	-94.00	2546.00	4085	20230626	-27.05	1499	20240110	98.80	3340	-10.78	20240226	1499	98.80	20240110	4085	-27.05	20230626	1499	98.80	20240110	2.07	N	066980	500	250 억	537208	N	N	N	N
18	20240227	160602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-135	5	-4.31	2477117200	831957	105.33	3110	3120	2820	4065	2195	3130	2977.28	1.11	-17220	3423	3276	3193	3046	2963	3235	3005	250	935	500	2060	5	1	50035429	1499	-31.86	1.18	12	1.66	-94.00	2546.00	4085	20230626	-26.68	1499	20240110	99.80	3340	-10.33	20240226	1499	99.80	20240110	4085	-26.68	20230626	1499	99.80	20240110	2.18	N	066980	500	250 억	554441	N	N	N	N
19	20240227	150604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-235	5	-7.51	2203702105	740050	93.70	3110	3120	2820	4065	2195	3130	2977.58	1.11	-18404	3423	3276	3193	3046	2963	3235	3005	250	935	500	2060	5	1	50035429	1449	-30.80	1.14	12	1.48	-94.00	2546.00	4085	20230626	-29.13	1499	20240110	93.13	3340	-13.32	20240226	1499	93.13	20240110	4085	-29.13	20230626	1499	93.13	20240110	2.18	N	066980	500	250 억	554441	N	N	N	N
20	20240227	140602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-195	5	-6.23	1827466575	609583	77.18	3110	3120	2935	4065	2195	3130	2997.69	1.11	-34442	3423	3276	3193	3046	2963	3235	3005	250	935	500	2060	5	1	50035429	1469	-31.22	1.15	12	1.22	-94.00	2546.00	4085	20230626	-28.15	1499	20240110	95.80	3340	-12.13	20240226	1499	95.80	20240110	4085	-28.15	20230626	1499	95.80	20240110	2.18	N	066980	500	250 억	554441	N	N	N	N
21	20240227	130524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-180	5	-5.75	1728053990	575870	72.91	3110	3120	2940	4065	2195	3130	3000.55	1.11	-32938	3423	3276	3193	3046	2963	3235	3005	250	935	500	2060	5	1	50035429	1476	-31.38	1.16	12	1.15	-94.00	2546.00	4085	20230626	-27.78	1499	20240110	96.80	3340	-11.68	20240226	1499	96.80	20240110	4085	-27.78	20230626	1499	96.80	20240110	2.18	N	066980	500	250 억	554441	N	N	N	N
22	20240227	120605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	-185	5	-5.91	1631863245	543304	68.79	3110	3120	2940	4065	2195	3130	3003.37	1.11	-31027	3423	3276	3193	3046	2963	3235	3005	250	935	500	2060	5	1	50035429	1474	-31.33	1.16	12	1.09	-94.00	2546.00	4085	20230626	-27.91	1499	20240110	96.46	3340	-11.83	20240226	1499	96.46	20240110	4085	-27.91	20230626	1499	96.46	20240110	2.18	N	066980	500	250 억	554441	N	N	N	N
23	20240227	110602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-150	5	-4.79	1346799305	447350	56.64	3110	3120	2940	4065	2195	3130	3010.36	1.11	-24570	3423	3276	3193	3046	2963	3235	3005	250	935	500	2060	5	1	50035429	1491	-31.70	1.17	12	0.89	-94.00	2546.00	4085	20230626	-27.05	1499	20240110	98.80	3340	-10.78	20240226	1499	98.80	20240110	4085	-27.05	20230626	1499	98.80	20240110	2.18	N	066980	500	250 억	554441	N	N	N	N
24	20240227	100559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-145	5	-4.63	790264485	260314	32.96	3110	3120	2975	4065	2195	3130	3035.46	1.11	-20501	3423	3276	3193	3046	2963	3235	3005	250	935	500	2060	5	1	50035429	1494	-31.76	1.17	12	0.52	-94.00	2546.00	4085	20230626	-26.93	1499	20240110	99.13	3340	-10.63	20240226	1499	99.13	20240110	4085	-26.93	20230626	1499	99.13	20240110	2.18	N	066980	500	250 억	554441	N	N	N	N
25	20240227	090601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	-30	5	-0.96	97775440	31620	4.00	3110	3110	3080	4065	2195	3130	3091.01	1.11	6627	3423	3276	3193	3046	2963	3235	3005	250	935	500	2060	5	1	50035429	1551	-32.98	1.22	12	0.06	-94.00	2546.00	4085	20230626	-24.11	1499	20240110	106.80	3340	-7.19	20240226	1499	106.80	20240110	4085	-24.11	20230626	1499	106.80	20240110	2.18	N	066980	500	250 억	554441	N	N	N	N
26	20240226	160600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3130	-50	5	-1.57	2504438480	782111	95.78	3300	3340	3110	4130	2230	3180	3202.17	1.38	-139286	3316	3247	3136	3067	2956	3282	3102	250	950	500	2090	5	1	50035429	1566	-33.30	1.23	12	1.56	-94.00	2546.00	4085	20230626	-23.38	1499	20240110	108.81	3340	-6.29	20240226	1499	108.81	20240110	4085	-23.38	20230626	1499	108.81	20240110	2.16	N	066980	500	250 억	692639	N	N	N	N
27	20240226	150558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3165	-15	5	-0.47	2385848760	744365	91.16	3300	3340	3110	4130	2230	3180	3205.21	1.38	-139809	3316	3247	3136	3067	2956	3282	3102	250	950	500	2090	5	1	50035429	1584	-33.67	1.24	12	1.49	-94.00	2546.00	4085	20230626	-22.52	1499	20240110	111.14	3340	-5.24	20240226	1499	111.14	20240110	4085	-22.52	20230626	1499	111.14	20240110	2.16	N	066980	500	250 억	692639	N	N	N	N
28	20240226	140559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3120	-60	5	-1.89	2064496740	642936	78.74	3300	3340	3110	4130	2230	3180	3211.05	1.38	-128484	3316	3247	3136	3067	2956	3282	3102	250	950	500	2090	5	1	50035429	1561	-33.19	1.23	12	1.28	-94.00	2546.00	4085	20230626	-23.62	1499	20240110	108.14	3340	-6.59	20240226	1499	108.14	20240110	4085	-23.62	20230626	1499	108.14	20240110	2.16	N	066980	500	250 억	692639	N	N	N	N
29	20240226	130555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3135	-45	5	-1.42	1939261870	602851	73.83	3300	3340	3110	4130	2230	3180	3216.82	1.38	-124525	3316	3247	3136	3067	2956	3282	3102	250	950	500	2090	5	1	50035429	1569	-33.35	1.23	12	1.20	-94.00	2546.00	4085	20230626	-23.26	1499	20240110	109.14	3340	-6.14	20240226	1499	109.14	20240110	4085	-23.26	20230626	1499	109.14	20240110	2.16	N	066980	500	250 억	692639	N	N	N	N
30	20240226	120555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3130	-50	5	-1.57	1838533815	570685	69.89	3300	3340	3110	4130	2230	3180	3221.63	1.38	-125859	3316	3247	3136	3067	2956	3282	3102	250	950	500	2090	5	1	50035429	1566	-33.30	1.23	12	1.14	-94.00	2546.00	4085	20230626	-23.38	1499	20240110	108.81	3340	-6.29	20240226	1499	108.81	20240110	4085	-23.38	20230626	1499	108.81	20240110	2.16	N	066980	500	250 억	692639	N	N	N	N
31	20240226	110554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3120	-60	5	-1.89	1752689375	543296	66.53	3300	3340	3110	4130	2230	3180	3226.03	1.38	-116406	3316	3247	3136	3067	2956	3282	3102	250	950	500	2090	5	1	50035429	1561	-33.19	1.23	12	1.09	-94.00	2546.00	4085	20230626	-23.62	1499	20240110	108.14	3340	-6.59	20240226	1499	108.14	20240110	4085	-23.62	20230626	1499	108.14	20240110	2.16	N	066980	500	250 억	692639	N	N	N	N
32	20240226	100551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3160	-20	5	-0.63	1467036295	452210	55.38	3300	3340	3135	4130	2230	3180	3244.15	1.38	-89608	3316	3247	3136	3067	2956	3282	3102	250	950	500	2090	5	1	50035429	1581	-33.62	1.24	12	0.90	-94.00	2546.00	4085	20230626	-22.64	1499	20240110	110.81	3340	-5.39	20240226	1499	110.81	20240110	4085	-22.64	20230626	1499	110.81	20240110	2.16	N	066980	500	250 억	692639	N	N	N	N
33	20240226	090551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3245	65	2	2.04	709671950	215921	26.44	3300	3340	3210	4130	2230	3180	3286.72	1.38	-44243	3316	3247	3136	3067	2956	3282	3102	250	950	500	2090	5	1	50035429	1624	-34.52	1.27	12	0.43	-94.00	2546.00	4085	20230626	-20.56	1499	20240110	116.48	3340	-2.84	20240226	1499	116.48	20240110	4085	-20.56	20230626	1499	116.48	20240110	2.16	N	066980	500	250 억	692639	N	N	N	N
34	20240223	160553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3180	140	2	4.61	2511318245	802878	99.17	3100	3205	3025	3950	2130	3040	3127.41	1.37	7569	3320	3180	3080	2940	2840	3130	2890	250	910	500	2000	5	1	50035429	1591	-33.83	1.25	12	1.60	-94.00	2546.00	4085	20230626	-22.15	1499	20240110	112.14	3295	-3.49	20240216	1499	112.14	20240110	4085	-22.15	20230626	1499	112.14	20240110	2.15	N	066980	500	250 억	686812	N	N	N	N
35	20240223	150551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3105	65	2	2.14	2267577095	725398	89.60	3100	3205	3025	3950	2130	3040	3125.98	1.37	15110	3320	3180	3080	2940	2840	3130	2890	250	910	500	2000	5	1	50035429	1554	-33.03	1.22	12	1.45	-94.00	2546.00	4085	20230626	-23.99	1499	20240110	107.14	3295	-5.77	20240216	1499	107.14	20240110	4085	-23.99	20230626	1499	107.14	20240110	2.15	N	066980	500	250 억	686812	N	N	N	N
36	20240223	140551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	40	2	1.32	1897515905	606680	74.94	3100	3205	3025	3950	2130	3040	3127.71	1.37	-3106	3320	3180	3080	2940	2840	3130	2890	250	910	500	2000	5	1	50035429	1541	-32.77	1.21	12	1.21	-94.00	2546.00	4085	20230626	-24.60	1499	20240110	105.47	3295	-6.53	20240216	1499	105.47	20240110	4085	-24.60	20230626	1499	105.47	20240110	2.15	N	066980	500	250 억	686812	N	N	N	N
37	20240223	130549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3105	65	2	2.14	1812323765	579077	71.53	3100	3205	3025	3950	2130	3040	3129.68	1.37	-484	3320	3180	3080	2940	2840	3130	2890	250	910	500	2000	5	1	50035429	1554	-33.03	1.22	12	1.16	-94.00	2546.00	4085	20230626	-23.99	1499	20240110	107.14	3295	-5.77	20240216	1499	107.14	20240110	4085	-23.99	20230626	1499	107.14	20240110	2.15	N	066980	500	250 억	686812	N	N	N	N
38	20240223	120549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3150	110	2	3.62	1645103955	525331	64.89	3100	3205	3025	3950	2130	3040	3131.56	1.37	11505	3320	3180	3080	2940	2840	3130	2890	250	910	500	2000	5	1	50035429	1576	-33.51	1.24	12	1.05	-94.00	2546.00	4085	20230626	-22.89	1499	20240110	110.14	3295	-4.40	20240216	1499	110.14	20240110	4085	-22.89	20230626	1499	110.14	20240110	2.15	N	066980	500	250 억	686812	N	N	N	N
39	20240223	110545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3120	80	2	2.63	1361776845	434866	53.72	3100	3205	3025	3950	2130	3040	3131.49	1.37	20138	3320	3180	3080	2940	2840	3130	2890	250	910	500	2000	5	1	50035429	1561	-33.19	1.23	12	0.87	-94.00	2546.00	4085	20230626	-23.62	1499	20240110	108.14	3295	-5.31	20240216	1499	108.14	20240110	4085	-23.62	20230626	1499	108.14	20240110	2.15	N	066980	500	250 억	686812	N	N	N	N
40	20240223	100543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	60	2	1.97	939867400	300762	37.15	3100	3205	3025	3950	2130	3040	3124.95	1.37	-12492	3320	3180	3080	2940	2840	3130	2890	250	910	500	2000	5	1	50035429	1551	-32.98	1.22	12	0.60	-94.00	2546.00	4085	20230626	-24.11	1499	20240110	106.80	3295	-5.92	20240216	1499	106.80	20240110	4085	-24.11	20230626	1499	106.80	20240110	2.15	N	066980	500	250 억	686812	N	N	N	N
41	20240223	090547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3190	150	2	4.93	285361375	90248	11.15	3100	3205	3060	3950	2130	3040	3161.97	1.37	15508	3320	3180	3080	2940	2840	3130	2890	250	910	500	2000	5	1	50035429	1596	-33.94	1.25	12	0.18	-94.00	2546.00	4085	20230626	-21.91	1499	20240110	112.81	3295	-3.19	20240216	1499	112.81	20240110	4085	-21.91	20230626	1499	112.81	20240110	2.15	N	066980	500	250 억	686812	N	N	N	N
42	20240222	160540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3040	-30	5	-0.98	2477176550	804266	102.67	3080	3220	2980	3990	2150	3070	3080.18	1.48	-53751	3233	3151	3053	2971	2873	3102	2922	250	920	500	2020	5	1	50035429	1521	-32.34	1.19	12	1.61	-94.00	2546.00	4085	20230626	-25.58	1499	20240110	102.80	3295	-7.74	20240216	1499	102.80	20240110	4085	-25.58	20230626	1499	102.80	20240110	2.10	N	066980	500	250 억	741651	N	N	N	N
43	20240222	150549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	-25	5	-0.81	2311111925	749573	95.68	3080	3220	2980	3990	2150	3070	3083.33	1.48	-44563	3233	3151	3053	2971	2873	3102	2922	250	920	500	2020	5	1	50035429	1524	-32.39	1.20	12	1.50	-94.00	2546.00	4085	20230626	-25.46	1499	20240110	103.14	3295	-7.59	20240216	1499	103.14	20240110	4085	-25.46	20230626	1499	103.14	20240110	2.10	N	066980	500	250 억	741651	N	N	N	N
44	20240222	140547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	5	2	0.16	2138883740	693062	88.47	3080	3220	2980	3990	2150	3070	3086.25	1.48	-30098	3233	3151	3053	2971	2873	3102	2922	250	920	500	2020	5	1	50035429	1539	-32.71	1.21	12	1.39	-94.00	2546.00	4085	20230626	-24.72	1499	20240110	105.14	3295	-6.68	20240216	1499	105.14	20240110	4085	-24.72	20230626	1499	105.14	20240110	2.10	N	066980	500	250 억	741651	N	N	N	N
45	20240222	130536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	10	2	0.33	1937883810	627445	80.09	3080	3220	2980	3990	2150	3070	3088.68	1.48	-14948	3233	3151	3053	2971	2873	3102	2922	250	920	500	2020	5	1	50035429	1541	-32.77	1.21	12	1.25	-94.00	2546.00	4085	20230626	-24.60	1499	20240110	105.47	3295	-6.53	20240216	1499	105.47	20240110	4085	-24.60	20230626	1499	105.47	20240110	2.10	N	066980	500	250 억	741651	N	N	N	N
46	20240222	120544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	15	2	0.49	1742380690	563589	71.94	3080	3220	2980	3990	2150	3070	3091.77	1.48	-12369	3233	3151	3053	2971	2873	3102	2922	250	920	500	2020	5	1	50035429	1544	-32.82	1.21	12	1.13	-94.00	2546.00	4085	20230626	-24.48	1499	20240110	105.80	3295	-6.37	20240216	1499	105.80	20240110	4085	-24.48	20230626	1499	105.80	20240110	2.10	N	066980	500	250 억	741651	N	N	N	N
47	20240222	110540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3145	75	2	2.44	1216504665	397582	50.75	3080	3160	2980	3990	2150	3070	3059.63	1.48	1523	3233	3151	3053	2971	2873	3102	2922	250	920	500	2020	5	1	50035429	1574	-33.46	1.24	12	0.79	-94.00	2546.00	4085	20230626	-23.01	1499	20240110	109.81	3295	-4.55	20240216	1499	109.81	20240110	4085	-23.01	20230626	1499	109.81	20240110	2.10	N	066980	500	250 억	741651	N	N	N	N
48	20240222	100537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	30	2	0.98	942420900	309301	39.48	3080	3160	2980	3990	2150	3070	3046.56	1.48	-18508	3233	3151	3053	2971	2873	3102	2922	250	920	500	2020	5	1	50035429	1551	-32.98	1.22	12	0.62	-94.00	2546.00	4085	20230626	-24.11	1499	20240110	106.80	3295	-5.92	20240216	1499	106.80	20240110	4085	-24.11	20230626	1499	106.80	20240110	2.10	N	066980	500	250 억	741651	N	N	N	N
49	20240222	090545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3140	70	2	2.28	196567090	63288	8.08	3080	3160	3070	3990	2150	3070	3109.01	1.48	-13343	3233	3151	3053	2971	2873	3102	2922	250	920	500	2020	5	1	50035429	1571	-33.40	1.23	12	0.13	-94.00	2546.00	4085	20230626	-23.13	1499	20240110	109.47	3295	-4.70	20240216	1499	109.47	20240110	4085	-23.13	20230626	1499	109.47	20240110	2.10	N	066980	500	250 억	741651	N	N	N	N
50	20240221	160540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	-30	5	-0.97	2353071660	775734	112.78	3080	3135	2955	4030	2170	3100	3033.32	1.35	65603	3380	3240	3155	3015	2930	3197	2972	250	930	500	2040	5	1	50035429	1536	-32.66	1.21	12	1.55	-94.00	2546.00	4085	20230626	-24.85	1499	20240110	104.80	3295	-6.83	20240216	1499	104.80	20240110	4085	-24.85	20230626	1499	104.80	20240110	2.11	N	066980	500	250 억	673080	N	N	N	N
51	20240221	150536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	-55	5	-1.77	2218015105	731571	106.36	3080	3135	2955	4030	2170	3100	3031.85	1.35	66320	3380	3240	3155	3015	2930	3197	2972	250	930	500	2040	5	1	50035429	1524	-32.39	1.20	12	1.46	-94.00	2546.00	4085	20230626	-25.46	1499	20240110	103.14	3295	-7.59	20240216	1499	103.14	20240110	4085	-25.46	20230626	1499	103.14	20240110	2.11	N	066980	500	250 억	673080	N	N	N	N
52	20240221	140537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3065	-35	5	-1.13	1914225415	631387	91.80	3080	3135	2955	4030	2170	3100	3031.77	1.35	91597	3380	3240	3155	3015	2930	3197	2972	250	930	500	2040	5	1	50035429	1534	-32.61	1.20	12	1.26	-94.00	2546.00	4085	20230626	-24.97	1499	20240110	104.47	3295	-6.98	20240216	1499	104.47	20240110	4085	-24.97	20230626	1499	104.47	20240110	2.11	N	066980	500	250 억	673080	N	N	N	N
53	20240221	130538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	-65	5	-2.10	1722550795	569093	82.74	3080	3135	2955	4030	2170	3100	3026.83	1.35	99326	3380	3240	3155	3015	2930	3197	2972	250	930	500	2040	5	1	50035429	1519	-32.29	1.19	12	1.14	-94.00	2546.00	4085	20230626	-25.70	1499	20240110	102.47	3295	-7.89	20240216	1499	102.47	20240110	4085	-25.70	20230626	1499	102.47	20240110	2.11	N	066980	500	250 억	673080	N	N	N	N
54	20240221	120537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3030	-70	5	-2.26	1599016410	528352	76.82	3080	3135	2955	4030	2170	3100	3026.42	1.35	93253	3380	3240	3155	3015	2930	3197	2972	250	930	500	2040	5	1	50035429	1516	-32.23	1.19	12	1.06	-94.00	2546.00	4085	20230626	-25.83	1499	20240110	102.13	3295	-8.04	20240216	1499	102.13	20240110	4085	-25.83	20230626	1499	102.13	20240110	2.11	N	066980	500	250 억	673080	N	N	N	N
55	20240221	110543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-85	5	-2.74	1361154070	449774	65.39	3080	3135	2955	4030	2170	3100	3026.30	1.35	111892	3380	3240	3155	3015	2930	3197	2972	250	930	500	2040	5	1	50035429	1509	-32.07	1.18	12	0.90	-94.00	2546.00	4085	20230626	-26.19	1499	20240110	101.13	3295	-8.50	20240216	1499	101.13	20240110	4085	-26.19	20230626	1499	101.13	20240110	2.11	N	066980	500	250 억	673080	N	N	N	N
56	20240221	100535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3060	-40	5	-1.29	1089959045	359953	52.33	3080	3135	2955	4030	2170	3100	3028.05	1.35	90254	3380	3240	3155	3015	2930	3197	2972	250	930	500	2040	5	1	50035429	1531	-32.55	1.20	12	0.72	-94.00	2546.00	4085	20230626	-25.09	1499	20240110	104.14	3295	-7.13	20240216	1499	104.14	20240110	4085	-25.09	20230626	1499	104.14	20240110	2.11	N	066980	500	250 억	673080	N	N	N	N
57	20240221	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	-5	5	-0.16	104525365	33695	4.90	3080	3135	3080	4030	2170	3100	3102.11	1.35	13465	3380	3240	3155	3015	2930	3197	2972	250	930	500	2040	5	1	50035429	1549	-32.93	1.22	12	0.07	-94.00	2546.00	4085	20230626	-24.24	1499	20240110	106.47	3295	-6.07	20240216	1499	106.47	20240110	4085	-24.24	20230626	1499	106.47	20240110	2.11	N	066980	500	250 억	673080	N	N	N	N
58	20240220	160530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	-85	5	-2.67	2135666200	673447	70.53	3185	3295	3070	4140	2230	3185	3171.49	1.51	-70631	3388	3286	3153	3051	2918	3337	3102	250	955	500	2100	5	1	50035429	1551	-32.98	1.22	12	1.35	-94.00	2546.00	4085	20230626	-24.11	1499	20240110	106.80	3295	0.00	20240216	1499	106.80	20240110	4085	-24.11	20230626	1499	106.80	20240110	2.02	N	066980	500	250 억	756291	N	N	N	N
59	20240220	150533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3135	-50	5	-1.57	1762392930	553162	57.93	3185	3295	3100	4140	2230	3185	3186.03	1.51	-78532	3388	3286	3153	3051	2918	3337	3102	250	955	500	2100	5	1	50035429	1569	-33.35	1.23	12	1.11	-94.00	2546.00	4085	20230626	-23.26	1499	20240110	109.14	3295	0.00	20240216	1499	109.14	20240110	4085	-23.26	20230626	1499	109.14	20240110	2.02	N	066980	500	250 억	756291	N	N	N	N
60	20240220	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3195	10	2	0.31	1537362995	481880	50.46	3185	3295	3100	4140	2230	3185	3190.34	1.51	-77102	3388	3286	3153	3051	2918	3337	3102	250	955	500	2100	5	1	50035429	1599	-33.99	1.25	12	0.96	-94.00	2546.00	4085	20230626	-21.79	1499	20240110	113.14	3295	0.00	20240216	1499	113.14	20240110	4085	-21.79	20230626	1499	113.14	20240110	2.02	N	066980	500	250 억	756291	N	N	N	N
61	20240220	130533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3190	5	2	0.16	1351310070	423283	44.33	3185	3295	3100	4140	2230	3185	3192.45	1.51	-69223	3388	3286	3153	3051	2918	3337	3102	250	955	500	2100	5	1	50035429	1596	-33.94	1.25	12	0.85	-94.00	2546.00	4085	20230626	-21.91	1499	20240110	112.81	3295	0.00	20240216	1499	112.81	20240110	4085	-21.91	20230626	1499	112.81	20240110	2.02	N	066980	500	250 억	756291	N	N	N	N
62	20240220	120531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3210	25	2	0.78	1155605045	362212	37.93	3185	3295	3100	4140	2230	3185	3190.41	1.51	-56351	3388	3286	3153	3051	2918	3337	3102	250	955	500	2100	5	1	50035429	1606	-34.15	1.26	12	0.72	-94.00	2546.00	4085	20230626	-21.42	1499	20240110	114.14	3295	0.00	20240216	1499	114.14	20240110	4085	-21.42	20230626	1499	114.14	20240110	2.02	N	066980	500	250 억	756291	N	N	N	N
63	20240220	110530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3170	-15	5	-0.47	1070386455	335466	35.13	3185	3295	3100	4140	2230	3185	3190.75	1.51	-65690	3388	3286	3153	3051	2918	3337	3102	250	955	500	2100	5	1	50035429	1586	-33.72	1.25	12	0.67	-94.00	2546.00	4085	20230626	-22.40	1499	20240110	111.47	3295	0.00	20240216	1499	111.47	20240110	4085	-22.40	20230626	1499	111.47	20240110	2.02	N	066980	500	250 억	756291	N	N	N	N
64	20240220	100522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3210	25	2	0.78	825061145	258131	27.03	3185	3295	3100	4140	2230	3185	3196.29	1.51	-46053	3388	3286	3153	3051	2918	3337	3102	250	955	500	2100	5	1	50035429	1606	-34.15	1.26	12	0.52	-94.00	2546.00	4085	20230626	-21.42	1499	20240110	114.14	3295	0.00	20240216	1499	114.14	20240110	4085	-21.42	20230626	1499	114.14	20240110	2.02	N	066980	500	250 억	756291	N	N	N	N
65	20240220	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3230	45	2	1.41	152010320	47848	5.01	3185	3295	3100	4140	2230	3185	3176.94	1.51	12725	3388	3286	3153	3051	2918	3337	3102	250	955	500	2100	5	1	50035429	1616	-34.36	1.27	12	0.10	-94.00	2546.00	4085	20230626	-20.93	1499	20240110	115.48	3295	0.00	20240216	1499	115.48	20240110	4085	-20.93	20230626	1499	115.48	20240110	2.02	N	066980	500	250 억	756291	N	N	N	N
66	20240219	160533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3185	5	2	0.16	2983387700	950602	72.13	3150	3255	3020	4130	2230	3180	3138.39	1.56	-23978	3400	3290	3185	3075	2970	3345	3130	250	950	500	2090	5	1	50035429	1594	-33.88	1.25	12	1.90	-94.00	2546.00	4085	20230626	-22.03	1499	20240110	112.47	3295	-3.34	20240216	1499	112.47	20240110	4085	-22.03	20230626	1499	112.47	20240110	2.14	N	066980	500	250 억	778333	N	N	N	N
67	20240219	150536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3230	50	2	1.57	2733442140	872222	66.18	3150	3255	3020	4130	2230	3180	3133.86	1.56	-27826	3400	3290	3185	3075	2970	3345	3130	250	950	500	2090	5	1	50035429	1616	-34.36	1.27	12	1.74	-94.00	2546.00	4085	20230626	-20.93	1499	20240110	115.48	3295	-1.97	20240216	1499	115.48	20240110	4085	-20.93	20230626	1499	115.48	20240110	2.14	N	066980	500	250 억	778333	N	N	N	N
68	20240219	140535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3175	-5	5	-0.16	2190987315	703596	53.39	3150	3210	3020	4130	2230	3180	3113.95	1.56	-25653	3400	3290	3185	3075	2970	3345	3130	250	950	500	2090	5	1	50035429	1589	-33.78	1.25	12	1.41	-94.00	2546.00	4085	20230626	-22.28	1499	20240110	111.81	3295	-3.64	20240216	1499	111.81	20240110	4085	-22.28	20230626	1499	111.81	20240110	2.14	N	066980	500	250 억	778333	N	N	N	N
69	20240219	130534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3135	-45	5	-1.42	1782807020	575102	43.64	3150	3195	3020	4130	2230	3180	3099.93	1.56	-48717	3400	3290	3185	3075	2970	3345	3130	250	950	500	2090	5	1	50035429	1569	-33.35	1.23	12	1.15	-94.00	2546.00	4085	20230626	-23.26	1499	20240110	109.14	3295	-4.86	20240216	1499	109.14	20240110	4085	-23.26	20230626	1499	109.14	20240110	2.14	N	066980	500	250 억	778333	N	N	N	N
70	20240219	120534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3160	-20	5	-0.63	1653505360	534118	40.53	3150	3195	3020	4130	2230	3180	3095.70	1.56	-49172	3400	3290	3185	3075	2970	3345	3130	250	950	500	2090	5	1	50035429	1581	-33.62	1.24	12	1.07	-94.00	2546.00	4085	20230626	-22.64	1499	20240110	110.81	3295	-4.10	20240216	1499	110.81	20240110	4085	-22.64	20230626	1499	110.81	20240110	2.14	N	066980	500	250 억	778333	N	N	N	N
71	20240219	110534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3195	15	2	0.47	1318756355	428063	32.48	3150	3195	3020	4130	2230	3180	3080.65	1.56	-15511	3400	3290	3185	3075	2970	3345	3130	250	950	500	2090	5	1	50035429	1599	-33.99	1.25	12	0.86	-94.00	2546.00	4085	20230626	-21.79	1499	20240110	113.14	3295	-3.03	20240216	1499	113.14	20240110	4085	-21.79	20230626	1499	113.14	20240110	2.14	N	066980	500	250 억	778333	N	N	N	N
72	20240219	100528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-90	5	-2.83	951567010	310074	23.53	3150	3150	3020	4130	2230	3180	3068.69	1.56	1206	3400	3290	3185	3075	2970	3345	3130	250	950	500	2090	5	1	50035429	1546	-32.87	1.21	12	0.62	-94.00	2546.00	4085	20230626	-24.36	1499	20240110	106.14	3295	-6.22	20240216	1499	106.14	20240110	4085	-24.36	20230626	1499	106.14	20240110	2.14	N	066980	500	250 억	778333	N	N	N	N
73	20240219	090531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	-85	5	-2.67	217665905	70456	5.35	3150	3150	3020	4130	2230	3180	3088.84	1.56	8017	3400	3290	3185	3075	2970	3345	3130	250	950	500	2090	5	1	50035429	1549	-32.93	1.22	12	0.14	-94.00	2546.00	4085	20230626	-24.24	1499	20240110	106.47	3295	-6.07	20240216	1499	106.47	20240110	4085	-24.24	20230626	1499	106.47	20240110	2.14	N	066980	500	250 억	778333	N	N	N	N
74	20240216	160529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3180	15	2	0.47	4140716920	1304253	86.66	3160	3295	3080	4110	2220	3165	3174.76	1.65	-64814	3398	3281	3108	2991	2818	3340	3050	250	945	500	2080	5	1	50035429	1591	-33.83	1.25	12	2.61	-94.00	2546.00	4085	20230626	-22.15	1499	20240110	112.14	3295	-3.49	20240216	1499	112.14	20240110	4085	-22.15	20230626	1499	112.14	20240110	2.17	N	066980	500	250 억	827270	N	N	N	N
75	20240216	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3215	50	2	1.58	3925435810	1236720	82.17	3160	3295	3080	4110	2220	3165	3174.07	1.65	-76337	3398	3281	3108	2991	2818	3340	3050	250	945	500	2080	5	1	50035429	1609	-34.20	1.26	12	2.47	-94.00	2546.00	4085	20230626	-21.30	1499	20240110	114.48	3295	-2.43	20240216	1499	114.48	20240110	4085	-21.30	20230626	1499	114.48	20240110	2.17	N	066980	500	250 억	827270	N	N	N	N
76	20240216	140535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3245	80	2	2.53	3436472185	1086557	72.20	3160	3260	3080	4110	2220	3165	3162.72	1.65	-63286	3398	3281	3108	2991	2818	3340	3050	250	945	500	2080	5	1	50035429	1624	-34.52	1.27	12	2.17	-94.00	2546.00	4085	20230626	-20.56	1499	20240110	116.48	3260	-0.46	20240216	1499	116.48	20240110	4085	-20.56	20230626	1499	116.48	20240110	2.17	N	066980	500	250 억	827270	N	N	N	N
77	20240216	130528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3170	5	2	0.16	2793007315	885084	58.81	3160	3240	3080	4110	2220	3165	3155.64	1.65	-104331	3398	3281	3108	2991	2818	3340	3050	250	945	500	2080	5	1	50035429	1586	-33.72	1.25	12	1.77	-94.00	2546.00	4085	20230626	-22.40	1499	20240110	111.47	3240	-2.16	20240216	1499	111.47	20240110	4085	-22.40	20230626	1499	111.47	20240110	2.17	N	066980	500	250 억	827270	N	N	N	N
78	20240216	120530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3210	45	2	1.42	2499280325	792682	52.67	3160	3240	3080	4110	2220	3165	3152.94	1.65	-85664	3398	3281	3108	2991	2818	3340	3050	250	945	500	2080	5	1	50035429	1606	-34.15	1.26	12	1.58	-94.00	2546.00	4085	20230626	-21.42	1499	20240110	114.14	3240	-0.93	20240216	1499	114.14	20240110	4085	-21.42	20230626	1499	114.14	20240110	2.17	N	066980	500	250 억	827270	N	N	N	N
79	20240216	110532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3130	-35	5	-1.11	1821894260	581037	38.61	3160	3200	3080	4110	2220	3165	3135.59	1.65	-57721	3398	3281	3108	2991	2818	3340	3050	250	945	500	2080	5	1	50035429	1566	-33.30	1.23	12	1.16	-94.00	2546.00	4085	20230626	-23.38	1499	20240110	108.81	3225	-2.95	20240215	1499	108.81	20240110	4085	-23.38	20230626	1499	108.81	20240110	2.17	N	066980	500	250 억	827270	N	N	N	N
80	20240216	100529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3115	-50	5	-1.58	1340562645	427947	28.43	3160	3200	3080	4110	2220	3165	3132.54	1.65	-29971	3398	3281	3108	2991	2818	3340	3050	250	945	500	2080	5	1	50035429	1559	-33.14	1.22	12	0.86	-94.00	2546.00	4085	20230626	-23.75	1499	20240110	107.81	3225	-3.41	20240215	1499	107.81	20240110	4085	-23.75	20230626	1499	107.81	20240110	2.17	N	066980	500	250 억	827270	N	N	N	N
81	20240216	090523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3150	-15	5	-0.47	311899735	99285	6.60	3160	3200	3100	4110	2220	3165	3141.46	1.65	16670	3398	3281	3108	2991	2818	3340	3050	250	945	500	2080	5	1	50035429	1576	-33.51	1.24	12	0.20	-94.00	2546.00	4085	20230626	-22.89	1499	20240110	110.14	3225	-2.33	20240215	1499	110.14	20240110	4085	-22.89	20230626	1499	110.14	20240110	2.17	N	066980	500	250 억	827270	N	N	N	N
82	20240215	160527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3165	165	2	5.50	4549375210	1490156	59.66	3010	3225	2935	3900	2100	3000	3052.77	1.70	-46151	3290	3145	2875	2730	2460	3217	2802	250	900	500	1980	5	1	50035429	1584	-33.67	1.24	12	2.98	-94.00	2546.00	4085	20230626	-22.52	1499	20240110	111.14	3225	-1.86	20240215	1499	111.14	20240110	4085	-22.52	20230626	1499	111.14	20240110	2.26	N	066980	500	250 억	849888	N	N	N	N
83	20240215	150530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3105	105	2	3.50	3720679100	1228665	49.19	3010	3130	2935	3900	2100	3000	3028.23	1.70	-49731	3290	3145	2875	2730	2460	3217	2802	250	900	500	1980	5	1	50035429	1554	-33.03	1.22	12	2.46	-94.00	2546.00	4085	20230626	-23.99	1499	20240110	107.14	3130	-0.80	20240215	1499	107.14	20240110	4085	-23.99	20230626	1499	107.14	20240110	2.26	N	066980	500	250 억	849888	N	N	N	N
84	20240215	140527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	35	2	1.17	3112273200	1030903	41.27	3010	3100	2935	3900	2100	3000	3018.98	1.70	-69202	3290	3145	2875	2730	2460	3217	2802	250	900	500	1980	5	1	50035429	1519	-32.29	1.19	12	2.06	-94.00	2546.00	4085	20230626	-25.70	1499	20240110	102.47	3100	-2.10	20240215	1499	102.47	20240110	4085	-25.70	20230626	1499	102.47	20240110	2.26	N	066980	500	250 억	849888	N	N	N	N
85	20240215	130523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	45	2	1.50	2856161830	946083	37.88	3010	3100	2935	3900	2100	3000	3018.93	1.70	-56683	3290	3145	2875	2730	2460	3217	2802	250	900	500	1980	5	1	50035429	1524	-32.39	1.20	12	1.89	-94.00	2546.00	4085	20230626	-25.46	1499	20240110	103.14	3100	-1.77	20240215	1499	103.14	20240110	4085	-25.46	20230626	1499	103.14	20240110	2.26	N	066980	500	250 억	849888	N	N	N	N
86	20240215	120527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3040	40	2	1.33	2598912465	861561	34.49	3010	3100	2935	3900	2100	3000	3016.52	1.70	-56237	3290	3145	2875	2730	2460	3217	2802	250	900	500	1980	5	1	50035429	1521	-32.34	1.19	12	1.72	-94.00	2546.00	4085	20230626	-25.58	1499	20240110	102.80	3100	-1.94	20240215	1499	102.80	20240110	4085	-25.58	20230626	1499	102.80	20240110	2.26	N	066980	500	250 억	849888	N	N	N	N
87	20240215	110523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	0	3	0.00	1849154965	616705	24.69	3010	3050	2935	3900	2100	3000	2998.44	1.70	-18710	3290	3145	2875	2730	2460	3217	2802	250	900	500	1980	5	1	50035429	1501	-31.91	1.18	12	1.23	-94.00	2546.00	4085	20230626	-26.56	1499	20240110	100.13	3090	-2.91	20240208	1499	100.13	20240110	4085	-26.56	20230626	1499	100.13	20240110	2.26	N	066980	500	250 억	849888	N	N	N	N
88	20240215	100522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-10	5	-0.33	1353586340	451691	18.08	3010	3050	2935	3900	2100	3000	2996.71	1.70	-49654	3290	3145	2875	2730	2460	3217	2802	250	900	500	1980	5	1	50035429	1496	-31.81	1.17	12	0.90	-94.00	2546.00	4085	20230626	-26.81	1499	20240110	99.47	3090	-3.24	20240208	1499	99.47	20240110	4085	-26.81	20230626	1499	99.47	20240110	2.26	N	066980	500	250 억	849888	N	N	N	N
89	20240215	090523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	-45	5	-1.50	359212150	120559	4.83	3010	3050	2935	3900	2100	3000	2979.55	1.70	-10992	3290	3145	2875	2730	2460	3217	2802	250	900	500	1980	5	1	50035429	1479	-31.44	1.16	12	0.24	-94.00	2546.00	4085	20230626	-27.66	1499	20240110	97.13	3090	-4.37	20240208	1499	97.13	20240110	4085	-27.66	20230626	1499	97.13	20240110	2.26	N	066980	500	250 억	849888	N	N	N	N
90	20240214	160520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	320	2	11.94	7099543680	2472027	178.66	2625	3020	2605	3480	1880	2680	2871.80	1.56	110813	2863	2771	2698	2606	2533	2735	2570	250	800	500	1760	5	1	50035429	1501	-31.91	1.18	12	4.94	-94.00	2546.00	4085	20230626	-26.56	1499	20240110	100.13	3090	-2.91	20240208	1499	100.13	20240110	4085	-26.56	20230626	1499	100.13	20240110	2.33	N	066980	500	250 억	780564	N	N	N	N
91	20240214	150521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	250	2	9.33	6183925740	2164138	156.41	2625	3020	2605	3480	1880	2680	2857.45	1.56	136730	2863	2771	2698	2606	2533	2735	2570	250	800	500	1760	5	1	50035429	1466	-31.17	1.15	12	4.33	-94.00	2546.00	4085	20230626	-28.27	1499	20240110	95.46	3090	-5.18	20240208	1499	95.46	20240110	4085	-28.27	20230626	1499	95.46	20240110	2.33	N	066980	500	250 억	780564	N	N	N	N
92	20240214	140519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	200	2	7.46	5808182125	2033773	146.99	2625	3020	2605	3480	1880	2680	2855.87	1.56	135932	2863	2771	2698	2606	2533	2735	2570	250	800	500	1760	5	1	50035429	1441	-30.64	1.13	12	4.06	-94.00	2546.00	4085	20230626	-29.50	1499	20240110	92.13	3090	-6.80	20240208	1499	92.13	20240110	4085	-29.50	20230626	1499	92.13	20240110	2.33	N	066980	500	250 억	780564	N	N	N	N
93	20240214	130520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	235	2	8.77	5330880330	1867343	134.96	2625	3020	2605	3480	1880	2680	2854.79	1.56	87755	2863	2771	2698	2606	2533	2735	2570	250	800	500	1760	5	1	50035429	1459	-31.01	1.14	12	3.73	-94.00	2546.00	4085	20230626	-28.64	1499	20240110	94.46	3090	-5.66	20240208	1499	94.46	20240110	4085	-28.64	20230626	1499	94.46	20240110	2.33	N	066980	500	250 억	780564	N	N	N	N
94	20240214	120517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	275	2	10.26	4780704385	1678503	121.31	2625	3020	2605	3480	1880	2680	2848.20	1.56	22494	2863	2771	2698	2606	2533	2735	2570	250	800	500	1760	5	1	50035429	1479	-31.44	1.16	12	3.35	-94.00	2546.00	4085	20230626	-27.66	1499	20240110	97.13	3090	-4.37	20240208	1499	97.13	20240110	4085	-27.66	20230626	1499	97.13	20240110	2.33	N	066980	500	250 억	780564	N	N	N	N
95	20240214	110521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	150	2	5.60	1789112465	656987	47.48	2625	2840	2605	3480	1880	2680	2723.21	1.56	-66762	2863	2771	2698	2606	2533	2735	2570	250	800	500	1760	5	1	50035429	1416	-30.11	1.11	12	1.31	-94.00	2546.00	4085	20230626	-30.72	1499	20240110	88.79	3090	-8.41	20240208	1499	88.79	20240110	4085	-30.72	20230626	1499	88.79	20240110	2.33	N	066980	500	250 억	780564	N	N	N	N
96	20240214	090513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2635	-45	5	-1.68	142652895	54266	3.92	2625	2665	2605	3480	1880	2680	2628.77	1.56	14199	2863	2771	2698	2606	2533	2735	2570	250	800	500	1760	5	1	50035429	1318	-28.03	1.03	12	0.11	-94.00	2546.00	4085	20230626	-35.50	1499	20240110	75.78	3090	-14.72	20240208	1499	75.78	20240110	4085	-35.50	20230626	1499	75.78	20240110	2.33	N	066980	500	250 억	780564	N	N	N	N
97	20240213	160514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2680	-170	5	-5.96	3693379360	1369013	33.61	2770	2790	2625	3705	1995	2850	2697.56	1.70	-67448	3293	3071	2868	2646	2443	3182	2757	250	855	500	1880	5	1	50035429	1341	-28.51	1.05	12	2.74	-94.00	2546.00	4085	20230626	-34.39	1499	20240110	78.79	3090	-13.27	20240208	1499	78.79	20240110	4085	-34.39	20230626	1499	78.79	20240110	2.33	N	066980	500	250 억	852171	N	N	N	N
98	20240213	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2645	-205	5	-7.19	3404107195	1260494	30.95	2770	2790	2630	3705	1995	2850	2700.29	1.70	-46864	3293	3071	2868	2646	2443	3182	2757	250	855	500	1880	5	1	50035429	1323	-28.14	1.04	12	2.52	-94.00	2546.00	4085	20230626	-35.25	1499	20240110	76.45	3090	-14.40	20240208	1499	76.45	20240110	4085	-35.25	20230626	1499	76.45	20240110	2.33	N	066980	500	250 억	852171	N	N	N	N
99	20240213	140520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2660	-190	5	-6.67	2868389190	1058436	25.99	2770	2790	2650	3705	1995	2850	2709.67	1.70	-48473	3293	3071	2868	2646	2443	3182	2757	250	855	500	1880	5	1	50035429	1331	-28.30	1.04	12	2.12	-94.00	2546.00	4085	20230626	-34.88	1499	20240110	77.45	3090	-13.92	20240208	1499	77.45	20240110	4085	-34.88	20230626	1499	77.45	20240110	2.33	N	066980	500	250 억	852171	N	N	N	N
100	20240213	130513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	-155	5	-5.44	2494909305	919183	22.57	2770	2790	2650	3705	1995	2850	2713.87	1.70	-7990	3293	3071	2868	2646	2443	3182	2757	250	855	500	1880	5	1	50035429	1348	-28.67	1.06	12	1.84	-94.00	2546.00	4085	20230626	-34.03	1499	20240110	79.79	3090	-12.78	20240208	1499	79.79	20240110	4085	-34.03	20230626	1499	79.79	20240110	2.33	N	066980	500	250 억	852171	N	N	N	N
101	20240213	120520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	-160	5	-5.61	2169284895	798999	19.62	2770	2790	2650	3705	1995	2850	2714.54	1.70	-31804	3293	3071	2868	2646	2443	3182	2757	250	855	500	1880	5	1	50035429	1346	-28.62	1.06	12	1.60	-94.00	2546.00	4085	20230626	-34.15	1499	20240110	79.45	3090	-12.94	20240208	1499	79.45	20240110	4085	-34.15	20230626	1499	79.45	20240110	2.33	N	066980	500	250 억	852171	N	N	N	N
102	20240213	110518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2710	-140	5	-4.91	1789347965	658949	16.18	2770	2790	2650	3705	1995	2850	2714.90	1.70	-28520	3293	3071	2868	2646	2443	3182	2757	250	855	500	1880	5	1	50035429	1356	-28.83	1.06	12	1.32	-94.00	2546.00	4085	20230626	-33.66	1499	20240110	80.79	3090	-12.30	20240208	1499	80.79	20240110	4085	-33.66	20230626	1499	80.79	20240110	2.33	N	066980	500	250 억	852171	N	N	N	N
103	20240213	100429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2710	-140	5	-4.91	1437018170	529154	12.99	2770	2790	2650	3705	1995	2850	2715.00	1.70	-6444	3293	3071	2868	2646	2443	3182	2757	250	855	500	1880	5	1	50035429	1356	-28.83	1.06	12	1.06	-94.00	2546.00	4085	20230626	-33.66	1499	20240110	80.79	3090	-12.30	20240208	1499	80.79	20240110	4085	-33.66	20230626	1499	80.79	20240110	2.33	N	066980	500	250 억	852171	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History