KissMeData/063080/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35900	-550	5	-1.51	6180661500	164898	293.77	38800	38900	35600	47350	25550	36450	37486.01	3.68	-4790	38083	37266	36333	35516	34583	37675	35925	33	10900	500	26240	50	1	6595192	2368	-4.31	0.79	12	2.50	-8331.00	45651.00	55500	20230308	-35.32	22650	20231024	58.50	42650	-15.83	20240111	32950	8.95	20240118	55500	-35.32	20230308	22650	58.50	20231024	3.81	N	063080	500	32 억	242935	N	N	34	N	N
3	20240229	150549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36500	50	2	0.14	5672346500	150750	268.56	38800	38900	35600	47350	25550	36450	37627.51	3.68	-5115	38083	37266	36333	35516	34583	37675	35925	33	10900	500	26240	50	1	6595192	2407	-4.38	0.80	12	2.29	-8331.00	45651.00	55500	20230308	-34.23	22650	20231024	61.15	42650	-14.42	20240111	32950	10.77	20240118	55500	-34.23	20230308	22650	61.15	20231024	3.81	N	063080	500	32 억	242935	N	N	7	N	N
4	20240229	140549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37650	1200	2	3.29	4394968400	115732	206.18	38800	38900	37000	47350	25550	36450	37975.39	3.68	-11961	38083	37266	36333	35516	34583	37675	35925	33	10900	500	26240	50	1	6595192	2483	-4.52	0.82	12	1.75	-8331.00	45651.00	55500	20230308	-32.16	22650	20231024	66.23	42650	-11.72	20240111	32950	14.26	20240118	55500	-32.16	20230308	22650	66.23	20231024	3.81	N	063080	500	32 억	242935	N	N	7	N	N
5	20240229	130549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	750	2	2.06	4227258550	111243	198.18	38800	38900	37000	47350	25550	36450	38000.22	3.68	-11419	38083	37266	36333	35516	34583	37675	35925	33	10900	500	26240	50	1	6595192	2453	-4.47	0.81	12	1.69	-8331.00	45651.00	55500	20230308	-32.97	22650	20231024	64.24	42650	-12.78	20240111	32950	12.90	20240118	55500	-32.97	20230308	22650	64.24	20231024	3.81	N	063080	500	32 억	242935	N	N	7	N	N
6	20240229	120548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37850	1400	2	3.84	3974431250	104486	186.14	38800	38900	37000	47350	25550	36450	38037.93	3.68	-10024	38083	37266	36333	35516	34583	37675	35925	33	10900	500	26240	50	1	6595192	2496	-4.54	0.83	12	1.58	-8331.00	45651.00	55500	20230308	-31.80	22650	20231024	67.11	42650	-11.25	20240111	32950	14.87	20240118	55500	-31.80	20230308	22650	67.11	20231024	3.81	N	063080	500	32 억	242935	N	N	7	N	N
7	20240229	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	550	2	1.51	3415564650	89655	159.72	38800	38900	37000	47350	25550	36450	38096.76	3.68	-7428	38083	37266	36333	35516	34583	37675	35925	33	10900	500	26240	50	1	6595192	2440	-4.44	0.81	12	1.36	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	42650	-13.25	20240111	32950	12.29	20240118	55500	-33.33	20230308	22650	63.36	20231024	3.81	N	063080	500	32 억	242935	N	N	7	N	N
8	20240229	100549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37350	900	2	2.47	3023987900	79129	140.97	38800	38900	37350	47350	25550	36450	38215.92	3.68	-6809	38083	37266	36333	35516	34583	37675	35925	33	10900	500	26240	50	1	6595192	2463	-4.48	0.82	12	1.20	-8331.00	45651.00	55500	20230308	-32.70	22650	20231024	64.90	42650	-12.43	20240111	32950	13.35	20240118	55500	-32.70	20230308	22650	64.90	20231024	3.81	N	063080	500	32 억	242935	N	N	7	N	N
9	20240229	090548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38100	1650	2	4.53	1550721950	40198	71.61	38800	38900	38050	47350	25550	36450	38577.09	3.68	-8225	38083	37266	36333	35516	34583	37675	35925	33	10900	500	26240	50	1	6595192	2513	-4.57	0.83	12	0.61	-8331.00	45651.00	55500	20230308	-31.35	22650	20231024	68.21	42650	-10.67	20240111	32950	15.63	20240118	55500	-31.35	20230308	22650	68.21	20231024	3.81	N	063080	500	32 억	242935	N	N	7	N	N
10	20240228	160515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	1550	2	4.44	1993195900	54740	56.40	35800	37150	35400	45350	24450	34900	36412.03	3.71	-1155	39100	37000	35250	33150	31400	36125	32275	33	10450	500	25120	50	1	6595192	2404	-4.38	0.80	12	0.83	-8331.00	45651.00	55500	20230308	-34.32	22650	20231024	60.93	42650	-14.54	20240111	32950	10.62	20240118	55500	-34.32	20230308	22650	60.93	20231024	3.83	N	063080	500	32 억	244608	N	N	7	N	N
11	20240228	150516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36150	1250	2	3.58	1853960900	50900	52.45	35800	37150	35400	45350	24450	34900	36423.59	3.71	-1339	39100	37000	35250	33150	31400	36125	32275	33	10450	500	25120	50	1	6595192	2384	-4.34	0.79	12	0.77	-8331.00	45651.00	55500	20230308	-34.86	22650	20231024	59.60	42650	-15.24	20240111	32950	9.71	20240118	55500	-34.86	20230308	22650	59.60	20231024	3.83	N	063080	500	32 억	244608	N	N	18	N	N
12	20240228	140549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36100	1200	2	3.44	1726771400	47404	48.84	35800	37150	35400	45350	24450	34900	36426.70	3.71	-1434	39100	37000	35250	33150	31400	36125	32275	33	10450	500	25120	50	1	6595192	2381	-4.33	0.79	12	0.72	-8331.00	45651.00	55500	20230308	-34.95	22650	20231024	59.38	42650	-15.36	20240111	32950	9.56	20240118	55500	-34.95	20230308	22650	59.38	20231024	3.83	N	063080	500	32 억	244608	N	N	18	N	N
13	20240228	130549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36300	1400	2	4.01	1622371950	44529	45.88	35800	37150	35400	45350	24450	34900	36434.05	3.71	-2086	39100	37000	35250	33150	31400	36125	32275	33	10450	500	25120	50	1	6595192	2394	-4.36	0.80	12	0.68	-8331.00	45651.00	55500	20230308	-34.59	22650	20231024	60.26	42650	-14.89	20240111	32950	10.17	20240118	55500	-34.59	20230308	22650	60.26	20231024	3.83	N	063080	500	32 억	244608	N	N	18	N	N
14	20240228	120550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35850	950	2	2.72	1130923850	31082	32.03	35800	37150	35400	45350	24450	34900	36385.17	3.71	1227	39100	37000	35250	33150	31400	36125	32275	33	10450	500	25120	50	1	6595192	2364	-4.30	0.79	12	0.47	-8331.00	45651.00	55500	20230308	-35.41	22650	20231024	58.28	42650	-15.94	20240111	32950	8.80	20240118	55500	-35.41	20230308	22650	58.28	20231024	3.83	N	063080	500	32 억	244608	N	N	18	N	N
15	20240228	110526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36000	1100	2	3.15	959972600	26354	27.15	35800	37150	35400	45350	24450	34900	36426.07	3.71	1783	39100	37000	35250	33150	31400	36125	32275	33	10450	500	25120	50	1	6595192	2374	-4.32	0.79	12	0.40	-8331.00	45651.00	55500	20230308	-35.14	22650	20231024	58.94	42650	-15.59	20240111	32950	9.26	20240118	55500	-35.14	20230308	22650	58.94	20231024	3.83	N	063080	500	32 억	244608	N	N	18	N	N
16	20240228	100546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36250	1350	2	3.87	816493100	22405	23.09	35800	37150	35400	45350	24450	34900	36442.45	3.71	3104	39100	37000	35250	33150	31400	36125	32275	33	10450	500	25120	50	1	6595192	2391	-4.35	0.79	12	0.34	-8331.00	45651.00	55500	20230308	-34.68	22650	20231024	60.04	42650	-15.01	20240111	32950	10.02	20240118	55500	-34.68	20230308	22650	60.04	20231024	3.83	N	063080	500	32 억	244608	N	N	18	N	N
17	20240228	090548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36300	1400	2	4.01	246521350	6814	7.02	35800	36650	35400	45350	24450	34900	36178.65	3.71	2049	39100	37000	35250	33150	31400	36125	32275	33	10450	500	25120	50	1	6595192	2394	-4.36	0.80	12	0.10	-8331.00	45651.00	55500	20230308	-34.59	22650	20231024	60.26	42650	-14.89	20240111	32950	10.17	20240118	55500	-34.59	20230308	22650	60.26	20231024	3.83	N	063080	500	32 억	244608	N	N	18	N	N
18	20240227	160547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34900	250	2	0.72	3435014500	96519	248.04	36400	37350	33500	45000	24300	34650	35589.56	3.55	10071	36116	35382	35016	34282	33916	35200	34100	33	10350	500	24940	50	1	6595192	2302	-4.19	0.76	12	1.46	-8331.00	45651.00	55500	20230308	-37.12	22650	20231024	54.08	42650	-18.17	20240111	32950	5.92	20240118	55500	-37.12	20230308	22650	54.08	20231024	3.86	N	063080	500	32 억	234450	N	N	18	N	N
19	20240227	150549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34900	250	2	0.72	3362844900	94452	242.73	36400	37350	33500	45000	24300	34650	35603.74	3.55	10501	36116	35382	35016	34282	33916	35200	34100	33	10350	500	24940	50	1	6595192	2302	-4.19	0.76	12	1.43	-8331.00	45651.00	55500	20230308	-37.12	22650	20231024	54.08	42650	-18.17	20240111	32950	5.92	20240118	55500	-37.12	20230308	22650	54.08	20231024	3.86	N	063080	500	32 억	234450	N	N	50	N	N
20	20240227	140547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36000	1350	2	3.90	2134320450	58892	151.34	36400	37350	35350	45000	24300	34650	36241.26	3.55	3049	36116	35382	35016	34282	33916	35200	34100	33	10350	500	24940	50	1	6595192	2374	-4.32	0.79	12	0.89	-8331.00	45651.00	55500	20230308	-35.14	22650	20231024	58.94	42650	-15.59	20240111	32950	9.26	20240118	55500	-35.14	20230308	22650	58.94	20231024	3.86	N	063080	500	32 억	234450	N	N	50	N	N
21	20240227	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36350	1700	2	4.91	2017409850	55643	142.99	36400	37350	35350	45000	24300	34650	36256.31	3.55	3128	36116	35382	35016	34282	33916	35200	34100	33	10350	500	24940	50	1	6595192	2397	-4.36	0.80	12	0.84	-8331.00	45651.00	55500	20230308	-34.50	22650	20231024	60.49	42650	-14.77	20240111	32950	10.32	20240118	55500	-34.50	20230308	22650	60.49	20231024	3.86	N	063080	500	32 억	234450	N	N	50	N	N
22	20240227	120551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35800	1150	2	3.32	1467631400	40642	104.44	36400	36650	35350	45000	24300	34650	36111.20	3.55	-560	36116	35382	35016	34282	33916	35200	34100	33	10350	500	24940	50	1	6595192	2361	-4.30	0.78	12	0.62	-8331.00	45651.00	55500	20230308	-35.50	22650	20231024	58.06	42650	-16.06	20240111	32950	8.65	20240118	55500	-35.50	20230308	22650	58.06	20231024	3.86	N	063080	500	32 억	234450	N	N	50	N	N
23	20240227	110547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36200	1550	2	4.47	1287843650	35634	91.57	36400	36650	35350	45000	24300	34650	36140.87	3.55	-359	36116	35382	35016	34282	33916	35200	34100	33	10350	500	24940	50	1	6595192	2387	-4.35	0.79	12	0.54	-8331.00	45651.00	55500	20230308	-34.77	22650	20231024	59.82	42650	-15.12	20240111	32950	9.86	20240118	55500	-34.77	20230308	22650	59.82	20231024	3.86	N	063080	500	32 억	234450	N	N	50	N	N
24	20240227	100545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35800	1150	2	3.32	1146617400	31711	81.49	36400	36650	35350	45000	24300	34650	36158.35	3.55	-1041	36116	35382	35016	34282	33916	35200	34100	33	10350	500	24940	50	1	6595192	2361	-4.30	0.78	12	0.48	-8331.00	45651.00	55500	20230308	-35.50	22650	20231024	58.06	42650	-16.06	20240111	32950	8.65	20240118	55500	-35.50	20230308	22650	58.06	20231024	3.86	N	063080	500	32 억	234450	N	N	50	N	N
25	20240227	090546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	1100	2	3.17	247440100	6852	17.61	36400	36450	35450	45000	24300	34650	36112.10	3.55	83	36116	35382	35016	34282	33916	35200	34100	33	10350	500	24940	50	1	6595192	2358	-4.29	0.78	12	0.10	-8331.00	45651.00	55500	20230308	-35.59	22650	20231024	57.84	42650	-16.18	20240111	32950	8.50	20240118	55500	-35.59	20230308	22650	57.84	20231024	3.86	N	063080	500	32 억	234450	N	N	50	N	N
26	20240226	160545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34650	-700	5	-1.98	1352550000	38697	155.62	35000	35750	34650	45950	24750	35350	34953.35	3.56	487	36350	35850	35450	34950	34550	35650	34750	33	10600	500	25450	50	1	6595192	2285	-4.16	0.76	12	0.59	-8331.00	45651.00	55500	20230308	-37.57	22650	20231024	52.98	42650	-18.76	20240111	32950	5.16	20240118	55500	-37.57	20230308	22650	52.98	20231024	3.89	N	063080	500	32 억	234584	N	N	50	N	N
27	20240226	150544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34850	-500	5	-1.41	1249525350	35726	143.67	35000	35750	34650	45950	24750	35350	34975.24	3.56	380	36350	35850	35450	34950	34550	35650	34750	33	10600	500	25450	50	1	6595192	2298	-4.18	0.76	12	0.54	-8331.00	45651.00	55500	20230308	-37.21	22650	20231024	53.86	42650	-18.29	20240111	32950	5.77	20240118	55500	-37.21	20230308	22650	53.86	20231024	3.89	N	063080	500	32 억	234584	N	N	183	N	N
28	20240226	140545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34900	-450	5	-1.27	1060730850	30300	121.85	35000	35750	34700	45950	24750	35350	35007.62	3.56	851	36350	35850	35450	34950	34550	35650	34750	33	10600	500	25450	50	1	6595192	2302	-4.19	0.76	12	0.46	-8331.00	45651.00	55500	20230308	-37.12	22650	20231024	54.08	42650	-18.17	20240111	32950	5.92	20240118	55500	-37.12	20230308	22650	54.08	20231024	3.89	N	063080	500	32 억	234584	N	N	183	N	N
29	20240226	130541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35100	-250	5	-0.71	967058800	27624	111.09	35000	35750	34700	45950	24750	35350	35007.92	3.56	1147	36350	35850	35450	34950	34550	35650	34750	33	10600	500	25450	50	1	6595192	2315	-4.21	0.77	12	0.42	-8331.00	45651.00	55500	20230308	-36.76	22650	20231024	54.97	42650	-17.70	20240111	32950	6.53	20240118	55500	-36.76	20230308	22650	54.97	20231024	3.89	N	063080	500	32 억	234584	N	N	183	N	N
30	20240226	120541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	-300	5	-0.85	840448100	24015	96.58	35000	35750	34700	45950	24750	35350	34996.80	3.56	-1002	36350	35850	35450	34950	34550	35650	34750	33	10600	500	25450	50	1	6595192	2312	-4.21	0.77	12	0.36	-8331.00	45651.00	55500	20230308	-36.85	22650	20231024	54.75	42650	-17.82	20240111	32950	6.37	20240118	55500	-36.85	20230308	22650	54.75	20231024	3.89	N	063080	500	32 억	234584	N	N	183	N	N
31	20240226	110540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34950	-400	5	-1.13	485895450	13826	55.60	35000	35750	34900	45950	24750	35350	35143.60	3.56	-67	36350	35850	35450	34950	34550	35650	34750	33	10600	500	25450	50	1	6595192	2305	-4.20	0.77	12	0.21	-8331.00	45651.00	55500	20230308	-37.03	22650	20231024	54.30	42650	-18.05	20240111	32950	6.07	20240118	55500	-37.03	20230308	22650	54.30	20231024	3.89	N	063080	500	32 억	234584	N	N	183	N	N
32	20240226	100537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	0	3	0.00	231412850	6571	26.43	35000	35750	34900	45950	24750	35350	35217.30	3.56	637	36350	35850	35450	34950	34550	35650	34750	33	10600	500	25450	50	1	6595192	2331	-4.24	0.77	12	0.10	-8331.00	45651.00	55500	20230308	-36.31	22650	20231024	56.07	42650	-17.12	20240111	32950	7.28	20240118	55500	-36.31	20230308	22650	56.07	20231024	3.89	N	063080	500	32 억	234584	N	N	183	N	N
33	20240226	090537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	-300	5	-0.85	56251650	1607	6.46	35000	35150	35000	45950	24750	35350	35004.14	3.56	413	36350	35850	35450	34950	34550	35650	34750	33	10600	500	25450	50	1	6595192	2312	-4.21	0.77	12	0.02	-8331.00	45651.00	55500	20230308	-36.85	22650	20231024	54.75	42650	-17.82	20240111	32950	6.37	20240118	55500	-36.85	20230308	22650	54.75	20231024	3.89	N	063080	500	32 억	234584	N	N	183	N	N
34	20240223	160539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35350	-350	5	-0.98	865664050	24371	92.95	35650	35950	35050	46400	25000	35700	35521.72	3.55	200	36366	36032	35816	35482	35266	35925	35375	33	10700	500	25700	50	1	6595192	2331	-4.24	0.77	12	0.37	-8331.00	45651.00	55500	20230308	-36.31	22650	20231024	56.07	42650	-17.12	20240111	32950	7.28	20240118	55500	-36.31	20230308	22650	56.07	20231024	3.89	N	063080	500	32 억	234378	N	N	183	N	N
35	20240223	150537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35500	-200	5	-0.56	805800400	22680	86.50	35650	35950	35050	46400	25000	35700	35529.12	3.55	321	36366	36032	35816	35482	35266	35925	35375	33	10700	500	25700	50	1	6595192	2341	-4.26	0.78	12	0.34	-8331.00	45651.00	55500	20230308	-36.04	22650	20231024	56.73	42650	-16.76	20240111	32950	7.74	20240118	55500	-36.04	20230308	22650	56.73	20231024	3.89	N	063080	500	32 억	234378	N	N	178	N	N
36	20240223	140537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35600	-100	5	-0.28	724325650	20390	77.77	35650	35950	35050	46400	25000	35700	35523.57	3.55	1294	36366	36032	35816	35482	35266	35925	35375	33	10700	500	25700	50	1	6595192	2348	-4.27	0.78	12	0.31	-8331.00	45651.00	55500	20230308	-35.86	22650	20231024	57.17	42650	-16.53	20240111	32950	8.04	20240118	55500	-35.86	20230308	22650	57.17	20231024	3.89	N	063080	500	32 억	234378	N	N	178	N	N
37	20240223	130535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35650	-50	5	-0.14	676095800	19036	72.60	35650	35950	35050	46400	25000	35700	35516.69	3.55	1335	36366	36032	35816	35482	35266	35925	35375	33	10700	500	25700	50	1	6595192	2351	-4.28	0.78	12	0.29	-8331.00	45651.00	55500	20230308	-35.77	22650	20231024	57.40	42650	-16.41	20240111	32950	8.19	20240118	55500	-35.77	20230308	22650	57.40	20231024	3.89	N	063080	500	32 억	234378	N	N	178	N	N
38	20240223	120535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	0	3	0.00	514594500	14512	55.35	35650	35950	35050	46400	25000	35700	35459.93	3.55	1776	36366	36032	35816	35482	35266	35925	35375	33	10700	500	25700	50	1	6595192	2354	-4.29	0.78	12	0.22	-8331.00	45651.00	55500	20230308	-35.68	22650	20231024	57.62	42650	-16.30	20240111	32950	8.35	20240118	55500	-35.68	20230308	22650	57.62	20231024	3.89	N	063080	500	32 억	234378	N	N	178	N	N
39	20240223	110531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	50	2	0.14	492941650	13906	53.04	35650	35950	35050	46400	25000	35700	35448.13	3.55	1888	36366	36032	35816	35482	35266	35925	35375	33	10700	500	25700	50	1	6595192	2358	-4.29	0.78	12	0.21	-8331.00	45651.00	55500	20230308	-35.59	22650	20231024	57.84	42650	-16.18	20240111	32950	8.50	20240118	55500	-35.59	20230308	22650	57.84	20231024	3.89	N	063080	500	32 억	234378	N	N	178	N	N
40	20240223	100530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35600	-100	5	-0.28	368802200	10420	39.74	35650	35900	35050	46400	25000	35700	35393.69	3.55	856	36366	36032	35816	35482	35266	35925	35375	33	10700	500	25700	50	1	6595192	2348	-4.27	0.78	12	0.16	-8331.00	45651.00	55500	20230308	-35.86	22650	20231024	57.17	42650	-16.53	20240111	32950	8.04	20240118	55500	-35.86	20230308	22650	57.17	20231024	3.89	N	063080	500	32 억	234378	N	N	178	N	N
41	20240223	090533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35200	-500	5	-1.40	68447750	1931	7.36	35650	35700	35150	46400	25000	35700	35446.79	3.55	-603	36366	36032	35816	35482	35266	35925	35375	33	10700	500	25700	50	1	6595192	2322	-4.23	0.77	12	0.03	-8331.00	45651.00	55500	20230308	-36.58	22650	20231024	55.41	42650	-17.47	20240111	32950	6.83	20240118	55500	-36.58	20230308	22650	55.41	20231024	3.89	N	063080	500	32 억	234378	N	N	178	N	N
42	20240222	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	-300	5	-0.83	927894650	25921	79.54	36000	36150	35600	46800	25200	36000	35797.07	3.58	-1487	37033	36516	36183	35666	35333	36350	35500	33	10800	500	25920	50	1	6595192	2354	-4.29	0.78	12	0.39	-8331.00	45651.00	55500	20230308	-35.68	22650	20231024	57.62	42650	-16.30	20240111	32950	8.35	20240118	55500	-35.68	20230308	22650	57.62	20231024	3.89	N	063080	500	32 억	235859	N	N	178	N	N
43	20240222	150535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35650	-350	5	-0.97	862216550	24081	73.90	36000	36150	35600	46800	25200	36000	35804.85	3.58	-1469	37033	36516	36183	35666	35333	36350	35500	33	10800	500	25920	50	1	6595192	2351	-4.28	0.78	12	0.37	-8331.00	45651.00	55500	20230308	-35.77	22650	20231024	57.40	42650	-16.41	20240111	32950	8.19	20240118	55500	-35.77	20230308	22650	57.40	20231024	3.89	N	063080	500	32 억	235859	N	N	16	N	N
44	20240222	140533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	-250	5	-0.69	726080550	20261	62.17	36000	36150	35600	46800	25200	36000	35836.36	3.58	-1366	37033	36516	36183	35666	35333	36350	35500	33	10800	500	25920	50	1	6595192	2358	-4.29	0.78	12	0.31	-8331.00	45651.00	55500	20230308	-35.59	22650	20231024	57.84	42650	-16.18	20240111	32950	8.50	20240118	55500	-35.59	20230308	22650	57.84	20231024	3.89	N	063080	500	32 억	235859	N	N	16	N	N
45	20240222	130523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35850	-150	5	-0.42	626870600	17488	53.66	36000	36150	35600	46800	25200	36000	35845.76	3.58	-1366	37033	36516	36183	35666	35333	36350	35500	33	10800	500	25920	50	1	6595192	2364	-4.30	0.79	12	0.27	-8331.00	45651.00	55500	20230308	-35.41	22650	20231024	58.28	42650	-15.94	20240111	32950	8.80	20240118	55500	-35.41	20230308	22650	58.28	20231024	3.89	N	063080	500	32 억	235859	N	N	16	N	N
46	20240222	120530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	-300	5	-0.83	579998400	16177	49.64	36000	36150	35600	46800	25200	36000	35853.27	3.58	-1398	37033	36516	36183	35666	35333	36350	35500	33	10800	500	25920	50	1	6595192	2354	-4.29	0.78	12	0.25	-8331.00	45651.00	55500	20230308	-35.68	22650	20231024	57.62	42650	-16.30	20240111	32950	8.35	20240118	55500	-35.68	20230308	22650	57.62	20231024	3.89	N	063080	500	32 억	235859	N	N	16	N	N
47	20240222	110526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35950	-50	5	-0.14	364633350	10149	31.14	36000	36150	35750	46800	25200	36000	35928.01	3.58	-1003	37033	36516	36183	35666	35333	36350	35500	33	10800	500	25920	50	1	6595192	2371	-4.32	0.79	12	0.15	-8331.00	45651.00	55500	20230308	-35.23	22650	20231024	58.72	42650	-15.71	20240111	32950	9.10	20240118	55500	-35.23	20230308	22650	58.72	20231024	3.89	N	063080	500	32 억	235859	N	N	16	N	N
48	20240222	100524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35850	-150	5	-0.42	255966350	7123	21.86	36000	36150	35750	46800	25200	36000	35935.19	3.58	-981	37033	36516	36183	35666	35333	36350	35500	33	10800	500	25920	50	1	6595192	2364	-4.30	0.79	12	0.11	-8331.00	45651.00	55500	20230308	-35.41	22650	20231024	58.28	42650	-15.94	20240111	32950	8.80	20240118	55500	-35.41	20230308	22650	58.28	20231024	3.89	N	063080	500	32 억	235859	N	N	16	N	N
49	20240222	090531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36150	150	2	0.42	67229900	1873	5.75	36000	36150	35750	46800	25200	36000	35894.23	3.58	-418	37033	36516	36183	35666	35333	36350	35500	33	10800	500	25920	50	1	6595192	2384	-4.34	0.79	12	0.03	-8331.00	45651.00	55500	20230308	-34.86	22650	20231024	59.60	42650	-15.24	20240111	32950	9.71	20240118	55500	-34.86	20230308	22650	59.60	20231024	3.89	N	063080	500	32 억	235859	N	N	16	N	N
50	20240221	160527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36000	-700	5	-1.91	1170061950	32367	125.50	36500	36700	35850	47700	25700	36700	36150.03	3.57	-181	37733	37216	36933	36416	36133	37075	36275	33	11000	500	26420	50	1	6595192	2374	-4.32	0.79	12	0.49	-8331.00	45651.00	55500	20230308	-35.14	22650	20231024	58.94	42650	-15.59	20240111	32950	9.26	20240118	55500	-35.14	20230308	22650	58.94	20231024	3.89	N	063080	500	32 억	235577	N	N	16	N	N
51	20240221	150523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35950	-750	5	-2.04	1065859000	29468	114.26	36500	36700	35850	47700	25700	36700	36170.05	3.57	-288	37733	37216	36933	36416	36133	37075	36275	33	11000	500	26420	50	1	6595192	2371	-4.32	0.79	12	0.45	-8331.00	45651.00	55500	20230308	-35.23	22650	20231024	58.72	42650	-15.71	20240111	32950	9.10	20240118	55500	-35.23	20230308	22650	58.72	20231024	3.89	N	063080	500	32 억	235577	N	N	62	N	N
52	20240221	140524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36350	-350	5	-0.95	877894250	24256	94.05	36500	36700	35850	47700	25700	36700	36192.87	3.57	115	37733	37216	36933	36416	36133	37075	36275	33	11000	500	26420	50	1	6595192	2397	-4.36	0.80	12	0.37	-8331.00	45651.00	55500	20230308	-34.50	22650	20231024	60.49	42650	-14.77	20240111	32950	10.32	20240118	55500	-34.50	20230308	22650	60.49	20231024	3.89	N	063080	500	32 억	235577	N	N	62	N	N
53	20240221	130524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35950	-750	5	-2.04	734903300	20324	78.80	36500	36700	35850	47700	25700	36700	36159.38	3.57	-1158	37733	37216	36933	36416	36133	37075	36275	33	11000	500	26420	50	1	6595192	2371	-4.32	0.79	12	0.31	-8331.00	45651.00	55500	20230308	-35.23	22650	20231024	58.72	42650	-15.71	20240111	32950	9.10	20240118	55500	-35.23	20230308	22650	58.72	20231024	3.89	N	063080	500	32 억	235577	N	N	62	N	N
54	20240221	120523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35950	-750	5	-2.04	649425350	17950	69.60	36500	36700	35850	47700	25700	36700	36179.69	3.57	-1015	37733	37216	36933	36416	36133	37075	36275	33	11000	500	26420	50	1	6595192	2371	-4.32	0.79	12	0.27	-8331.00	45651.00	55500	20230308	-35.23	22650	20231024	58.72	42650	-15.71	20240111	32950	9.10	20240118	55500	-35.23	20230308	22650	58.72	20231024	3.89	N	063080	500	32 억	235577	N	N	62	N	N
55	20240221	110529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36150	-550	5	-1.50	542698500	14993	58.13	36500	36700	35850	47700	25700	36700	36196.79	3.57	-837	37733	37216	36933	36416	36133	37075	36275	33	11000	500	26420	50	1	6595192	2384	-4.34	0.79	12	0.23	-8331.00	45651.00	55500	20230308	-34.86	22650	20231024	59.60	42650	-15.24	20240111	32950	9.71	20240118	55500	-34.86	20230308	22650	59.60	20231024	3.89	N	063080	500	32 억	235577	N	N	62	N	N
56	20240221	100521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36150	-550	5	-1.50	450409650	12444	48.25	36500	36700	35850	47700	25700	36700	36194.93	3.57	-668	37733	37216	36933	36416	36133	37075	36275	33	11000	500	26420	50	1	6595192	2384	-4.34	0.79	12	0.19	-8331.00	45651.00	55500	20230308	-34.86	22650	20231024	59.60	42650	-15.24	20240111	32950	9.71	20240118	55500	-34.86	20230308	22650	59.60	20231024	3.89	N	063080	500	32 억	235577	N	N	62	N	N
57	20240221	090521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	-250	5	-0.68	37320450	1023	3.97	36500	36700	36400	47700	25700	36700	36481.38	3.57	-259	37733	37216	36933	36416	36133	37075	36275	33	11000	500	26420	50	1	6595192	2404	-4.38	0.80	12	0.02	-8331.00	45651.00	55500	20230308	-34.32	22650	20231024	60.93	42650	-14.54	20240111	32950	10.62	20240118	55500	-34.32	20230308	22650	60.93	20231024	3.89	N	063080	500	32 억	235577	N	N	62	N	N
58	20240220	160517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36700	-450	5	-1.21	939267400	25424	78.72	37300	37450	36650	48250	26050	37150	36946.59	3.59	-1396	38250	37700	37350	36800	36450	37525	36625	33	11100	500	26740	50	1	6595192	2420	-4.41	0.80	12	0.39	-8331.00	45651.00	55500	20230308	-33.87	22650	20231024	62.03	42650	-13.95	20240111	32950	11.38	20240118	55500	-33.87	20230308	22650	62.03	20231024	3.88	N	063080	500	32 억	237024	N	N	62	N	N
59	20240220	150520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	-150	5	-0.40	769636450	20809	64.43	37300	37450	36650	48250	26050	37150	36985.75	3.59	-1197	38250	37700	37350	36800	36450	37525	36625	33	11100	500	26740	50	1	6595192	2440	-4.44	0.81	12	0.32	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	42650	-13.25	20240111	32950	12.29	20240118	55500	-33.33	20230308	22650	63.36	20231024	3.88	N	063080	500	32 억	237024	N	N	41	N	N
60	20240220	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36800	-350	5	-0.94	689201500	18629	57.68	37300	37450	36650	48250	26050	37150	36996.16	3.59	-1216	38250	37700	37350	36800	36450	37525	36625	33	11100	500	26740	50	1	6595192	2427	-4.42	0.81	12	0.28	-8331.00	45651.00	55500	20230308	-33.69	22650	20231024	62.47	42650	-13.72	20240111	32950	11.68	20240118	55500	-33.69	20230308	22650	62.47	20231024	3.88	N	063080	500	32 억	237024	N	N	41	N	N
61	20240220	130520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	-150	5	-0.40	607266250	16409	50.81	37300	37450	36650	48250	26050	37150	37008.12	3.59	-1078	38250	37700	37350	36800	36450	37525	36625	33	11100	500	26740	50	1	6595192	2440	-4.44	0.81	12	0.25	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	42650	-13.25	20240111	32950	12.29	20240118	55500	-33.33	20230308	22650	63.36	20231024	3.88	N	063080	500	32 억	237024	N	N	41	N	N
62	20240220	120518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	-50	5	-0.13	539303850	14574	45.12	37300	37450	36650	48250	26050	37150	37004.52	3.59	-1099	38250	37700	37350	36800	36450	37525	36625	33	11100	500	26740	50	1	6595192	2447	-4.45	0.81	12	0.22	-8331.00	45651.00	55500	20230308	-33.15	22650	20231024	63.80	42650	-13.01	20240111	32950	12.59	20240118	55500	-33.15	20230308	22650	63.80	20231024	3.88	N	063080	500	32 억	237024	N	N	41	N	N
63	20240220	110516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36950	-200	5	-0.54	466037050	12589	38.98	37300	37450	36650	48250	26050	37150	37019.39	3.59	-1414	38250	37700	37350	36800	36450	37525	36625	33	11100	500	26740	50	1	6595192	2437	-4.44	0.81	12	0.19	-8331.00	45651.00	55500	20230308	-33.42	22650	20231024	63.13	42650	-13.36	20240111	32950	12.14	20240118	55500	-33.42	20230308	22650	63.13	20231024	3.88	N	063080	500	32 억	237024	N	N	41	N	N
64	20240220	100509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	50	2	0.13	317184850	8573	26.54	37300	37450	36650	48250	26050	37150	36998.12	3.59	-910	38250	37700	37350	36800	36450	37525	36625	33	11100	500	26740	50	1	6595192	2453	-4.47	0.81	12	0.13	-8331.00	45651.00	55500	20230308	-32.97	22650	20231024	64.24	42650	-12.78	20240111	32950	12.90	20240118	55500	-32.97	20230308	22650	64.24	20231024	3.88	N	063080	500	32 억	237024	N	N	41	N	N
65	20240220	090521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37250	100	2	0.27	50012050	1342	4.16	37300	37400	37150	48250	26050	37150	37266.80	3.59	-374	38250	37700	37350	36800	36450	37525	36625	33	11100	500	26740	50	1	6595192	2457	-4.47	0.82	12	0.02	-8331.00	45651.00	55500	20230308	-32.88	22650	20231024	64.46	42650	-12.66	20240111	32950	13.05	20240118	55500	-32.88	20230308	22650	64.46	20231024	3.88	N	063080	500	32 억	237024	N	N	41	N	N
66	20240219	160519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	-250	5	-0.67	1187237100	31729	53.94	37300	37900	37000	48600	26200	37400	37418.08	3.60	-350	38333	37866	37383	36916	36433	37625	36675	33	11200	500	26920	50	1	6595192	2450	-4.46	0.81	12	0.48	-8331.00	45651.00	55500	20230308	-33.06	22650	20231024	64.02	42650	-12.90	20240111	32950	12.75	20240118	55500	-33.06	20230308	22650	64.02	20231024	3.62	N	063080	500	32 억	237374	N	N	41	N	N
67	20240219	150523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	50	2	0.13	1108462800	29615	50.35	37300	37900	37000	48600	26200	37400	37429.10	3.60	-271	38333	37866	37383	36916	36433	37625	36675	33	11200	500	26920	50	1	6595192	2470	-4.50	0.82	12	0.45	-8331.00	45651.00	55500	20230308	-32.52	22650	20231024	65.34	42650	-12.19	20240111	32950	13.66	20240118	55500	-32.52	20230308	22650	65.34	20231024	3.62	N	063080	500	32 억	237374	N	N	171	N	N
68	20240219	140522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	50	2	0.13	991514150	26485	45.03	37300	37900	37000	48600	26200	37400	37436.82	3.60	50	38333	37866	37383	36916	36433	37625	36675	33	11200	500	26920	50	1	6595192	2470	-4.50	0.82	12	0.40	-8331.00	45651.00	55500	20230308	-32.52	22650	20231024	65.34	42650	-12.19	20240111	32950	13.66	20240118	55500	-32.52	20230308	22650	65.34	20231024	3.62	N	063080	500	32 억	237374	N	N	171	N	N
69	20240219	130521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37400	0	3	0.00	892632250	23839	40.53	37300	37900	37000	48600	26200	37400	37444.20	3.60	520	38333	37866	37383	36916	36433	37625	36675	33	11200	500	26920	50	1	6595192	2467	-4.49	0.82	12	0.36	-8331.00	45651.00	55500	20230308	-32.61	22650	20231024	65.12	42650	-12.31	20240111	32950	13.51	20240118	55500	-32.61	20230308	22650	65.12	20231024	3.62	N	063080	500	32 억	237374	N	N	171	N	N
70	20240219	120521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37400	0	3	0.00	767063500	20481	34.82	37300	37900	37000	48600	26200	37400	37452.44	3.60	2099	38333	37866	37383	36916	36433	37625	36675	33	11200	500	26920	50	1	6595192	2467	-4.49	0.82	12	0.31	-8331.00	45651.00	55500	20230308	-32.61	22650	20231024	65.12	42650	-12.31	20240111	32950	13.51	20240118	55500	-32.61	20230308	22650	65.12	20231024	3.62	N	063080	500	32 억	237374	N	N	171	N	N
71	20240219	110520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	200	2	0.53	659972100	17616	29.95	37300	37900	37000	48600	26200	37400	37464.36	3.60	2402	38333	37866	37383	36916	36433	37625	36675	33	11200	500	26920	50	1	6595192	2480	-4.51	0.82	12	0.27	-8331.00	45651.00	55500	20230308	-32.25	22650	20231024	66.00	42650	-11.84	20240111	32950	14.11	20240118	55500	-32.25	20230308	22650	66.00	20231024	3.62	N	063080	500	32 억	237374	N	N	171	N	N
72	20240219	100514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	-250	5	-0.67	457490200	12205	20.75	37300	37900	37000	48600	26200	37400	37483.83	3.60	1302	38333	37866	37383	36916	36433	37625	36675	33	11200	500	26920	50	1	6595192	2450	-4.46	0.81	12	0.19	-8331.00	45651.00	55500	20230308	-33.06	22650	20231024	64.02	42650	-12.90	20240111	32950	12.75	20240118	55500	-33.06	20230308	22650	64.02	20231024	3.62	N	063080	500	32 억	237374	N	N	171	N	N
73	20240219	090518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37700	300	2	0.80	70373650	1880	3.20	37300	37700	37150	48600	26200	37400	37432.79	3.60	1243	38333	37866	37383	36916	36433	37625	36675	33	11200	500	26920	50	1	6595192	2486	-4.53	0.83	12	0.03	-8331.00	45651.00	55500	20230308	-32.07	22650	20231024	66.45	42650	-11.61	20240111	32950	14.42	20240118	55500	-32.07	20230308	22650	66.45	20231024	3.62	N	063080	500	32 억	237374	N	N	171	N	N
74	20240216	160515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37400	-700	5	-1.84	2185645750	58612	27.38	37850	37850	36900	49500	26700	38100	37286.51	3.63	-7116	40000	39050	37800	36850	35600	39525	37325	33	11400	500	27430	50	1	6595192	2467	-4.49	0.82	12	0.89	-8331.00	45651.00	55500	20230308	-32.61	22650	20231024	65.12	42650	-12.31	20240111	32950	13.51	20240118	55500	-32.61	20230308	22650	65.12	20231024	3.73	N	063080	500	32 억	239302	N	N	171	N	N
75	20240216	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	-500	5	-1.31	2081537850	55835	26.08	37850	37850	36900	49500	26700	38100	37277.54	3.63	-6921	40000	39050	37800	36850	35600	39525	37325	33	11400	500	27430	50	1	6595192	2480	-4.51	0.82	12	0.85	-8331.00	45651.00	55500	20230308	-32.25	22650	20231024	66.00	42650	-11.84	20240111	32950	14.11	20240118	55500	-32.25	20230308	22650	66.00	20231024	3.73	N	063080	500	32 억	239302	N	N	254	N	N
76	20240216	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	-800	5	-2.10	1658267900	44580	20.82	37850	37850	36900	49500	26700	38100	37193.96	3.63	-4869	40000	39050	37800	36850	35600	39525	37325	33	11400	500	27430	50	1	6595192	2460	-4.48	0.82	12	0.68	-8331.00	45651.00	55500	20230308	-32.79	22650	20231024	64.68	42650	-12.54	20240111	32950	13.20	20240118	55500	-32.79	20230308	22650	64.68	20231024	3.73	N	063080	500	32 억	239302	N	N	254	N	N
77	20240216	130515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36950	-1150	5	-3.02	1546891350	41585	19.43	37850	37850	36900	49500	26700	38100	37194.42	3.63	-3879	40000	39050	37800	36850	35600	39525	37325	33	11400	500	27430	50	1	6595192	2437	-4.44	0.81	12	0.63	-8331.00	45651.00	55500	20230308	-33.42	22650	20231024	63.13	42650	-13.36	20240111	32950	12.14	20240118	55500	-33.42	20230308	22650	63.13	20231024	3.73	N	063080	500	32 억	239302	N	N	254	N	N
78	20240216	120518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37250	-850	5	-2.23	1325572350	35611	16.63	37850	37850	36950	49500	26700	38100	37219.27	3.63	-1808	40000	39050	37800	36850	35600	39525	37325	33	11400	500	27430	50	1	6595192	2457	-4.47	0.82	12	0.54	-8331.00	45651.00	55500	20230308	-32.88	22650	20231024	64.46	42650	-12.66	20240111	32950	13.05	20240118	55500	-32.88	20230308	22650	64.46	20231024	3.73	N	063080	500	32 억	239302	N	N	254	N	N
79	20240216	110519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	-900	5	-2.36	1174875050	31559	14.74	37850	37850	36950	49500	26700	38100	37222.95	3.63	-850	40000	39050	37800	36850	35600	39525	37325	33	11400	500	27430	50	1	6595192	2453	-4.47	0.81	12	0.48	-8331.00	45651.00	55500	20230308	-32.97	22650	20231024	64.24	42650	-12.78	20240111	32950	12.90	20240118	55500	-32.97	20230308	22650	64.24	20231024	3.73	N	063080	500	32 억	239302	N	N	254	N	N
80	20240216	100516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	-1000	5	-2.62	1011163050	27153	12.68	37850	37850	36950	49500	26700	38100	37233.78	3.63	387	40000	39050	37800	36850	35600	39525	37325	33	11400	500	27430	50	1	6595192	2447	-4.45	0.81	12	0.41	-8331.00	45651.00	55500	20230308	-33.15	22650	20231024	63.80	42650	-13.01	20240111	32950	12.59	20240118	55500	-33.15	20230308	22650	63.80	20231024	3.73	N	063080	500	32 억	239302	N	N	254	N	N
81	20240216	090510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	-900	5	-2.36	274497300	7337	3.43	37850	37850	37050	49500	26700	38100	37395.66	3.63	-1770	40000	39050	37800	36850	35600	39525	37325	33	11400	500	27430	50	1	6595192	2453	-4.47	0.81	12	0.11	-8331.00	45651.00	55500	20230308	-32.97	22650	20231024	64.24	42650	-12.78	20240111	32950	12.90	20240118	55500	-32.97	20230308	22650	64.24	20231024	3.73	N	063080	500	32 억	239302	N	N	254	N	N
82	20240215	160514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38100	1650	2	4.53	7997022850	211201	505.41	36950	38750	36550	47350	25550	36450	37868.87	3.65	4930	37483	36966	36033	35516	34583	37225	35775	33	10900	500	26240	50	1	6595192	2513	-4.57	0.83	12	3.20	-8331.00	45651.00	55500	20230308	-31.35	22650	20231024	68.21	42650	-10.67	20240111	32950	15.63	20240118	55500	-31.35	20230308	22650	68.21	20231024	3.70	N	063080	500	32 억	240622	N	N	254	N	N
83	20240215	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38100	1650	2	4.53	7678954450	202845	485.41	36950	38750	36550	47350	25550	36450	37861.82	3.65	5282	37483	36966	36033	35516	34583	37225	35775	33	10900	500	26240	50	1	6595192	2513	-4.57	0.83	12	3.08	-8331.00	45651.00	55500	20230308	-31.35	22650	20231024	68.21	42650	-10.67	20240111	32950	15.63	20240118	55500	-31.35	20230308	22650	68.21	20231024	3.70	N	063080	500	32 억	240622	N	N	277	N	N
84	20240215	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37900	1450	2	3.98	6617063700	174901	418.54	36950	38750	36550	47350	25550	36450	37839.54	3.65	3521	37483	36966	36033	35516	34583	37225	35775	33	10900	500	26240	50	1	6595192	2500	-4.55	0.83	12	2.65	-8331.00	45651.00	55500	20230308	-31.71	22650	20231024	67.33	42650	-11.14	20240111	32950	15.02	20240118	55500	-31.71	20230308	22650	67.33	20231024	3.70	N	063080	500	32 억	240622	N	N	277	N	N
85	20240215	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	1000	2	2.74	4147602100	110383	264.15	36950	38500	36550	47350	25550	36450	37582.84	3.65	3669	37483	36966	36033	35516	34583	37225	35775	33	10900	500	26240	50	1	6595192	2470	-4.50	0.82	12	1.67	-8331.00	45651.00	55500	20230308	-32.52	22650	20231024	65.34	42650	-12.19	20240111	32950	13.66	20240118	55500	-32.52	20230308	22650	65.34	20231024	3.70	N	063080	500	32 억	240622	N	N	277	N	N
86	20240215	120514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	850	2	2.33	3684020750	97955	234.41	36950	38500	36550	47350	25550	36450	37618.84	3.65	3180	37483	36966	36033	35516	34583	37225	35775	33	10900	500	26240	50	1	6595192	2460	-4.48	0.82	12	1.49	-8331.00	45651.00	55500	20230308	-32.79	22650	20231024	64.68	42650	-12.54	20240111	32950	13.20	20240118	55500	-32.79	20230308	22650	64.68	20231024	3.70	N	063080	500	32 억	240622	N	N	277	N	N
87	20240215	110510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37550	1100	2	3.02	2942955000	78197	187.13	36950	38500	36550	47350	25550	36450	37647.36	3.65	4517	37483	36966	36033	35516	34583	37225	35775	33	10900	500	26240	50	1	6595192	2476	-4.51	0.82	12	1.19	-8331.00	45651.00	55500	20230308	-32.34	22650	20231024	65.78	42650	-11.96	20240111	32950	13.96	20240118	55500	-32.34	20230308	22650	65.78	20231024	3.70	N	063080	500	32 억	240622	N	N	277	N	N
88	20240215	100510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37800	1350	2	3.70	1457664850	39141	93.67	36950	37800	36550	47350	25550	36450	37257.85	3.65	5947	37483	36966	36033	35516	34583	37225	35775	33	10900	500	26240	50	1	6595192	2493	-4.54	0.83	12	0.59	-8331.00	45651.00	55500	20230308	-31.89	22650	20231024	66.89	42650	-11.37	20240111	32950	14.72	20240118	55500	-31.89	20230308	22650	66.89	20231024	3.70	N	063080	500	32 억	240622	N	N	277	N	N
89	20240215	090510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36550	100	2	0.27	288036250	7821	18.72	36950	37150	36550	47350	25550	36450	36871.59	3.65	282	37483	36966	36033	35516	34583	37225	35775	33	10900	500	26240	50	1	6595192	2411	-4.39	0.80	12	0.12	-8331.00	45651.00	55500	20230308	-34.14	22650	20231024	61.37	42650	-14.30	20240111	32950	10.93	20240118	55500	-34.14	20230308	22650	61.37	20231024	3.70	N	063080	500	32 억	240622	N	N	277	N	N
90	20240214	160507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	450	2	1.25	1490256500	41470	67.40	35300	36550	35100	46800	25200	36000	35929.80	3.57	6585	37866	36932	36366	35432	34866	36650	35150	33	10800	500	25920	50	1	6595192	2404	-4.38	0.80	12	0.63	-8331.00	45651.00	55500	20230308	-34.32	22650	20231024	60.93	42650	-14.54	20240111	32950	10.62	20240118	55500	-34.32	20230308	22650	60.93	20231024	3.73	N	063080	500	32 억	235328	N	N	277	N	N
91	20240214	150508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	450	2	1.25	1383956700	38553	62.66	35300	36550	35100	46800	25200	36000	35897.51	3.57	7257	37866	36932	36366	35432	34866	36650	35150	33	10800	500	25920	50	1	6595192	2404	-4.38	0.80	12	0.58	-8331.00	45651.00	55500	20230308	-34.32	22650	20231024	60.93	42650	-14.54	20240111	32950	10.62	20240118	55500	-34.32	20230308	22650	60.93	20231024	3.73	N	063080	500	32 억	235328	N	N	301	N	N
92	20240214	140506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36050	50	2	0.14	1078363700	30149	49.00	35300	36250	35100	46800	25200	36000	35767.80	3.57	6764	37866	36932	36366	35432	34866	36650	35150	33	10800	500	25920	50	1	6595192	2378	-4.33	0.79	12	0.46	-8331.00	45651.00	55500	20230308	-35.05	22650	20231024	59.16	42650	-15.47	20240111	32950	9.41	20240118	55500	-35.05	20230308	22650	59.16	20231024	3.73	N	063080	500	32 억	235328	N	N	301	N	N
93	20240214	130507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36000	0	3	0.00	894554500	25044	40.71	35300	36250	35100	46800	25200	36000	35719.30	3.57	5524	37866	36932	36366	35432	34866	36650	35150	33	10800	500	25920	50	1	6595192	2374	-4.32	0.79	12	0.38	-8331.00	45651.00	55500	20230308	-35.14	22650	20231024	58.94	42650	-15.59	20240111	32950	9.26	20240118	55500	-35.14	20230308	22650	58.94	20231024	3.73	N	063080	500	32 억	235328	N	N	301	N	N
94	20240214	120504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36050	50	2	0.14	823759900	23076	37.51	35300	36250	35100	46800	25200	36000	35697.68	3.57	5198	37866	36932	36366	35432	34866	36650	35150	33	10800	500	25920	50	1	6595192	2378	-4.33	0.79	12	0.35	-8331.00	45651.00	55500	20230308	-35.05	22650	20231024	59.16	42650	-15.47	20240111	32950	9.41	20240118	55500	-35.05	20230308	22650	59.16	20231024	3.73	N	063080	500	32 억	235328	N	N	301	N	N
95	20240214	110509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36150	150	2	0.42	625357500	17583	28.58	35300	36150	35100	46800	25200	36000	35566.01	3.57	2763	37866	36932	36366	35432	34866	36650	35150	33	10800	500	25920	50	1	6595192	2384	-4.34	0.79	12	0.27	-8331.00	45651.00	55500	20230308	-34.86	22650	20231024	59.60	42650	-15.24	20240111	32950	9.71	20240118	55500	-34.86	20230308	22650	59.60	20231024	3.73	N	063080	500	32 억	235328	N	N	301	N	N
96	20240214	090501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35550	-450	5	-1.25	30730350	868	1.41	35300	35800	35300	46800	25200	36000	35402.94	3.57	332	37866	36932	36366	35432	34866	36650	35150	33	10800	500	25920	50	1	6595192	2345	-4.27	0.78	12	0.01	-8331.00	45651.00	55500	20230308	-35.95	22650	20231024	56.95	42650	-16.65	20240111	32950	7.89	20240118	55500	-35.95	20230308	22650	56.95	20231024	3.73	N	063080	500	32 억	235328	N	N	301	N	N
97	20240213	160502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36000	600	2	1.69	2222973200	61213	128.73	36450	37300	35800	46000	24800	35400	36317.29	3.46	6226	37033	36216	35783	34966	34533	36625	35375	33	10600	500	25480	50	1	6595192	2374	-4.32	0.79	12	0.93	-8331.00	45651.00	55500	20230308	-35.14	22650	20231024	58.94	42650	-15.59	20240111	32950	9.26	20240118	55500	-35.14	20230308	22650	58.94	20231024	3.74	N	063080	500	32 억	228422	N	N	301	N	N
98	20240213	150459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36150	750	2	2.12	2120351250	58361	122.73	36450	37300	35800	46000	24800	35400	36332.43	3.46	5680	37033	36216	35783	34966	34533	36625	35375	33	10600	500	25480	50	1	6595192	2384	-4.34	0.79	12	0.88	-8331.00	45651.00	55500	20230308	-34.86	22650	20231024	59.60	42650	-15.24	20240111	32950	9.71	20240118	55500	-34.86	20230308	22650	59.60	20231024	3.74	N	063080	500	32 억	228422	N	N	7	N	N
99	20240213	140507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35900	500	2	1.41	1884110000	51799	108.93	36450	37300	35800	46000	24800	35400	36374.40	3.46	6133	37033	36216	35783	34966	34533	36625	35375	33	10600	500	25480	50	1	6595192	2368	-4.31	0.79	12	0.79	-8331.00	45651.00	55500	20230308	-35.32	22650	20231024	58.50	42650	-15.83	20240111	32950	8.95	20240118	55500	-35.32	20230308	22650	58.50	20231024	3.74	N	063080	500	32 억	228422	N	N	7	N	N
100	20240213	130502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35900	500	2	1.41	1698580800	46642	98.09	36450	37300	35800	46000	24800	35400	36418.48	3.46	6309	37033	36216	35783	34966	34533	36625	35375	33	10600	500	25480	50	1	6595192	2368	-4.31	0.79	12	0.71	-8331.00	45651.00	55500	20230308	-35.32	22650	20231024	58.50	42650	-15.83	20240111	32950	8.95	20240118	55500	-35.32	20230308	22650	58.50	20231024	3.74	N	063080	500	32 억	228422	N	N	7	N	N
101	20240213	120507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35900	500	2	1.41	1563820150	42890	90.20	36450	37300	35800	46000	24800	35400	36462.40	3.46	5309	37033	36216	35783	34966	34533	36625	35375	33	10600	500	25480	50	1	6595192	2368	-4.31	0.79	12	0.65	-8331.00	45651.00	55500	20230308	-35.32	22650	20231024	58.50	42650	-15.83	20240111	32950	8.95	20240118	55500	-35.32	20230308	22650	58.50	20231024	3.74	N	063080	500	32 억	228422	N	N	7	N	N
102	20240213	110505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36200	800	2	2.26	1279026400	34967	73.54	36450	37300	36050	46000	24800	35400	36579.75	3.46	3749	37033	36216	35783	34966	34533	36625	35375	33	10600	500	25480	50	1	6595192	2387	-4.35	0.79	12	0.53	-8331.00	45651.00	55500	20230308	-34.77	22650	20231024	59.82	42650	-15.12	20240111	32950	9.86	20240118	55500	-34.77	20230308	22650	59.82	20231024	3.74	N	063080	500	32 억	228422	N	N	7	N	N
103	20240213	100418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36350	950	2	2.68	1003370050	27351	57.52	36450	37300	36200	46000	24800	35400	36687.26	3.46	5999	37033	36216	35783	34966	34533	36625	35375	33	10600	500	25480	50	1	6595192	2397	-4.36	0.80	12	0.41	-8331.00	45651.00	55500	20230308	-34.50	22650	20231024	60.49	42650	-14.77	20240111	32950	10.32	20240118	55500	-34.50	20230308	22650	60.49	20231024	3.74	N	063080	500	32 억	228422	N	N	7	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History