KissMeData/058630/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 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	foreignNetBuyingQuantity	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	20230630	160521	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7200	-20	5	-0.28	526611090	73230	83.28	7170	7270	7100	9380	5060	7220	7191.14	16.37	0	6784	7500	7360	7270	7130	7040	7315	7085	98	2160	500	5480	10	1	19543877	1407	6.21	1.47	12	0.37	1159.00	4913.00	9740	20230418	-26.08	5310	20221013	35.59	9740	-26.08	20230418	7100	1.41	20230630	9740	-26.08	20230418	5310	35.59	20221013	5.42	N	058630	500	97 억	3199530	N	N	0	N	N
3	20230630	150524	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7200	-20	5	-0.28	465812640	64805	73.70	7170	7270	7100	9380	5060	7220	7187.91	16.37	0	6375	7500	7360	7270	7130	7040	7315	7085	98	2160	500	5480	10	1	19543877	1407	6.21	1.47	12	0.33	1159.00	4913.00	9740	20230418	-26.08	5310	20221013	35.59	9740	-26.08	20230418	7100	1.41	20230630	9740	-26.08	20230418	5310	35.59	20221013	5.42	N	058630	500	97 억	3199530	N	N	0	N	N
4	20230630	140522	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7230	10	2	0.14	421734840	58689	66.75	7170	7270	7100	9380	5060	7220	7185.93	16.37	0	7079	7500	7360	7270	7130	7040	7315	7085	98	2160	500	5480	10	1	19543877	1413	6.24	1.47	12	0.30	1159.00	4913.00	9740	20230418	-25.77	5310	20221013	36.16	9740	-25.77	20230418	7100	1.83	20230630	9740	-25.77	20230418	5310	36.16	20221013	5.42	N	058630	500	97 억	3199530	N	N	0	N	N
5	20230630	130523	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7220	0	3	0.00	379069210	52779	60.02	7170	7270	7100	9380	5060	7220	7182.20	16.37	0	7133	7500	7360	7270	7130	7040	7315	7085	98	2160	500	5480	10	1	19543877	1411	6.23	1.47	12	0.27	1159.00	4913.00	9740	20230418	-25.87	5310	20221013	35.97	9740	-25.87	20230418	7100	1.69	20230630	9740	-25.87	20230418	5310	35.97	20221013	5.42	N	058630	500	97 억	3199530	N	N	0	N	N
6	20230630	120520	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7230	10	2	0.14	269495000	37493	42.64	7170	7270	7100	9380	5060	7220	7187.87	16.37	0	2380	7500	7360	7270	7130	7040	7315	7085	98	2160	500	5480	10	1	19543877	1413	6.24	1.47	12	0.19	1159.00	4913.00	9740	20230418	-25.77	5310	20221013	36.16	9740	-25.77	20230418	7100	1.83	20230630	9740	-25.77	20230418	5310	36.16	20221013	5.42	N	058630	500	97 억	3199530	N	N	0	N	N
7	20230630	110522	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7240	20	2	0.28	222087700	30909	35.15	7170	7270	7100	9380	5060	7220	7185.21	16.37	0	2669	7500	7360	7270	7130	7040	7315	7085	98	2160	500	5480	10	1	19543877	1415	6.25	1.47	12	0.16	1159.00	4913.00	9740	20230418	-25.67	5310	20221013	36.35	9740	-25.67	20230418	7100	1.97	20230630	9740	-25.67	20230418	5310	36.35	20221013	5.42	N	058630	500	97 억	3199530	N	N	0	N	N
8	20230630	100522	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7240	20	2	0.28	173509910	24201	27.52	7170	7260	7100	9380	5060	7220	7169.53	16.37	0	2267	7500	7360	7270	7130	7040	7315	7085	98	2160	500	5480	10	1	19543877	1415	6.25	1.47	12	0.12	1159.00	4913.00	9740	20230418	-25.67	5310	20221013	36.35	9740	-25.67	20230418	7100	1.97	20230630	9740	-25.67	20230418	5310	36.35	20221013	5.42	N	058630	500	97 억	3199530	N	N	0	N	N
9	20230630	090524	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7220	0	3	0.00	5616830	782	0.89	7170	7220	7170	9380	5060	7220	7182.60	16.37	0	-91	7500	7360	7270	7130	7040	7315	7085	98	2160	500	5480	10	1	19543877	1411	6.23	1.47	12	0.00	1159.00	4913.00	9740	20230418	-25.87	5310	20221013	35.97	9740	-25.87	20230418	7170	0.70	20230630	9740	-25.87	20230418	5310	35.97	20221013	5.42	N	058630	500	97 억	3199530	N	N	0	N	N
10	20230629	160522	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7220	-130	5	-1.77	625306180	86219	62.25	7370	7410	7180	9550	5150	7350	7252.55	16.37	0	-433	7630	7490	7390	7250	7150	7440	7200	98	2200	500	5580	10	1	19543877	1411	6.23	1.47	12	0.44	1159.00	4913.00	9740	20230418	-25.87	5310	20221013	35.97	9740	-25.87	20230418	7180	0.56	20230629	9740	-25.87	20230418	5310	35.97	20221013	5.53	N	058630	500	97 억	3199963	N	N	80	N	N
11	20230629	150519	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7210	-140	5	-1.90	587023790	80910	58.41	7370	7410	7180	9550	5150	7350	7255.27	16.37	0	-208	7630	7490	7390	7250	7150	7440	7200	98	2200	500	5580	10	1	19543877	1409	6.22	1.47	12	0.41	1159.00	4913.00	9740	20230418	-25.98	5310	20221013	35.78	9740	-25.98	20230418	7180	0.42	20230629	9740	-25.98	20230418	5310	35.78	20221013	5.53	N	058630	500	97 억	3199963	N	N	80	N	N
12	20230629	140519	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7210	-140	5	-1.90	511525430	70439	50.85	7370	7410	7180	9550	5150	7350	7261.96	16.37	0	-245	7630	7490	7390	7250	7150	7440	7200	98	2200	500	5580	10	1	19543877	1409	6.22	1.47	12	0.36	1159.00	4913.00	9740	20230418	-25.98	5310	20221013	35.78	9740	-25.98	20230418	7180	0.42	20230629	9740	-25.98	20230418	5310	35.78	20221013	5.53	N	058630	500	97 억	3199963	N	N	80	N	N
13	20230629	130519	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7230	-120	5	-1.63	458601700	63104	45.56	7370	7410	7180	9550	5150	7350	7267.39	16.37	0	-1337	7630	7490	7390	7250	7150	7440	7200	98	2200	500	5580	10	1	19543877	1413	6.24	1.47	12	0.32	1159.00	4913.00	9740	20230418	-25.77	5310	20221013	36.16	9740	-25.77	20230418	7180	0.70	20230629	9740	-25.77	20230418	5310	36.16	20221013	5.53	N	058630	500	97 억	3199963	N	N	80	N	N
14	20230629	120521	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7220	-130	5	-1.77	425642230	58536	42.26	7370	7410	7180	9550	5150	7350	7271.46	16.37	0	-1962	7630	7490	7390	7250	7150	7440	7200	98	2200	500	5580	10	1	19543877	1411	6.23	1.47	12	0.30	1159.00	4913.00	9740	20230418	-25.87	5310	20221013	35.97	9740	-25.87	20230418	7180	0.56	20230629	9740	-25.87	20230418	5310	35.97	20221013	5.53	N	058630	500	97 억	3199963	N	N	80	N	N
15	20230629	110520	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7250	-100	5	-1.36	334874280	45941	33.17	7370	7410	7200	9550	5150	7350	7289.22	16.37	0	-2688	7630	7490	7390	7250	7150	7440	7200	98	2200	500	5580	10	1	19543877	1417	6.26	1.48	12	0.24	1159.00	4913.00	9740	20230418	-25.56	5310	20221013	36.53	9740	-25.56	20230418	7200	0.69	20230629	9740	-25.56	20230418	5310	36.53	20221013	5.53	N	058630	500	97 억	3199963	N	N	80	N	N
16	20230629	100521	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7300	-50	5	-0.68	150189520	20424	14.74	7370	7410	7300	9550	5150	7350	7353.58	16.37	0	-2454	7630	7490	7390	7250	7150	7440	7200	98	2200	500	5580	10	1	19543877	1427	6.30	1.49	12	0.10	1159.00	4913.00	9740	20230418	-25.05	5310	20221013	37.48	9740	-25.05	20230418	7290	0.14	20230628	9740	-25.05	20230418	5310	37.48	20221013	5.53	N	058630	500	97 억	3199963	N	N	80	N	N
17	20230629	090515	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7380	30	2	0.41	3370910	457	0.33	7370	7400	7370	9550	5150	7350	7376.23	16.37	0	-64	7630	7490	7390	7250	7150	7440	7200	98	2200	500	5580	10	1	19543877	1442	6.37	1.50	12	0.00	1159.00	4913.00	9740	20230418	-24.23	5310	20221013	38.98	9740	-24.23	20230418	7290	1.23	20230628	9740	-24.23	20230418	5310	38.98	20221013	5.53	N	058630	500	97 억	3199963	N	N	80	N	N
18	20230628	160515	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7350	-180	5	-2.39	1020253720	137868	134.28	7470	7530	7290	9780	5280	7530	7400.34	16.37	0	974	7690	7610	7540	7460	7390	7575	7425	98	2250	500	5720	10	1	19543877	1436	6.34	1.50	12	0.71	1159.00	4913.00	9740	20230418	-24.54	5310	20221013	38.42	9740	-24.54	20230418	7290	0.82	20230628	9740	-24.54	20230418	5310	38.42	20221013	5.61	N	058630	500	97 억	3198740	N	N	80	N	N
19	20230628	150518	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7350	-180	5	-2.39	969227300	130930	127.52	7470	7530	7290	9780	5280	7530	7402.64	16.37	0	954	7690	7610	7540	7460	7390	7575	7425	98	2250	500	5720	10	1	19543877	1436	6.34	1.50	12	0.67	1159.00	4913.00	9740	20230418	-24.54	5310	20221013	38.42	9740	-24.54	20230418	7290	0.82	20230628	9740	-24.54	20230418	5310	38.42	20221013	5.61	N	058630	500	97 억	3198740	N	N	227	N	N
20	20230628	140516	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7410	-120	5	-1.59	890746560	120281	117.15	7470	7530	7290	9780	5280	7530	7405.55	16.37	0	-2057	7690	7610	7540	7460	7390	7575	7425	98	2250	500	5720	10	1	19543877	1448	6.39	1.51	12	0.62	1159.00	4913.00	9740	20230418	-23.92	5310	20221013	39.55	9740	-23.92	20230418	7290	1.65	20230628	9740	-23.92	20230418	5310	39.55	20221013	5.61	N	058630	500	97 억	3198740	N	N	227	N	N
21	20230628	130517	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7380	-150	5	-1.99	819022160	110574	107.70	7470	7530	7290	9780	5280	7530	7407.00	16.37	0	33	7690	7610	7540	7460	7390	7575	7425	98	2250	500	5720	10	1	19543877	1442	6.37	1.50	12	0.57	1159.00	4913.00	9740	20230418	-24.23	5310	20221013	38.98	9740	-24.23	20230418	7290	1.23	20230628	9740	-24.23	20230418	5310	38.98	20221013	5.61	N	058630	500	97 억	3198740	N	N	227	N	N
22	20230628	120459	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7400	-130	5	-1.73	782595350	105642	102.89	7470	7530	7290	9780	5280	7530	7407.99	16.37	0	455	7690	7610	7540	7460	7390	7575	7425	98	2250	500	5720	10	1	19543877	1446	6.38	1.51	12	0.54	1159.00	4913.00	9740	20230418	-24.02	5310	20221013	39.36	9740	-24.02	20230418	7290	1.51	20230628	9740	-24.02	20230418	5310	39.36	20221013	5.61	N	058630	500	97 억	3198740	N	N	227	N	N
23	20230628	110521	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7370	-160	5	-2.12	704887000	95104	92.63	7470	7530	7290	9780	5280	7530	7411.75	16.37	0	2120	7690	7610	7540	7460	7390	7575	7425	98	2250	500	5720	10	1	19543877	1440	6.36	1.50	12	0.49	1159.00	4913.00	9740	20230418	-24.33	5310	20221013	38.79	9740	-24.33	20230418	7290	1.10	20230628	9740	-24.33	20230418	5310	38.79	20221013	5.61	N	058630	500	97 억	3198740	N	N	227	N	N
24	20230628	100520	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7460	-70	5	-0.93	362920330	48704	47.44	7470	7530	7400	9780	5280	7530	7451.55	16.37	0	2359	7690	7610	7540	7460	7390	7575	7425	98	2250	500	5720	10	1	19543877	1458	6.44	1.52	12	0.25	1159.00	4913.00	9740	20230418	-23.41	5310	20221013	40.49	9740	-23.41	20230418	7320	1.91	20230102	9740	-23.41	20230418	5310	40.49	20221013	5.61	N	058630	500	97 억	3198740	N	N	227	N	N
25	20230628	090517	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7460	-70	5	-0.93	97116250	12995	12.66	7470	7530	7460	9780	5280	7530	7473.36	16.37	0	-1813	7690	7610	7540	7460	7390	7575	7425	98	2250	500	5720	10	1	19543877	1458	6.44	1.52	12	0.07	1159.00	4913.00	9740	20230418	-23.41	5310	20221013	40.49	9740	-23.41	20230418	7320	1.91	20230102	9740	-23.41	20230418	5310	40.49	20221013	5.61	N	058630	500	97 억	3198740	N	N	227	N	N
26	20230627	160518	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7530	-60	5	-0.79	770297180	102511	157.54	7550	7620	7470	9860	5320	7590	7514.29	16.38	0	-3263	7696	7642	7596	7542	7496	7620	7520	98	2270	500	5760	10	1	19543877	1472	6.50	1.53	12	0.52	1159.00	4913.00	9740	20230418	-22.69	5310	20221013	41.81	9740	-22.69	20230418	7320	2.87	20230102	9740	-22.69	20230418	5310	41.81	20221013	5.59	N	058630	500	97 억	3202010	N	N	227	N	N
27	20230627	150521	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7520	-70	5	-0.92	712899790	94855	145.77	7550	7620	7470	9860	5320	7590	7515.68	16.38	0	-2463	7696	7642	7596	7542	7496	7620	7520	98	2270	500	5760	10	1	19543877	1470	6.49	1.53	12	0.49	1159.00	4913.00	9740	20230418	-22.79	5310	20221013	41.62	9740	-22.79	20230418	7320	2.73	20230102	9740	-22.79	20230418	5310	41.62	20221013	5.59	N	058630	500	97 억	3202010	N	N	0	N	N
28	20230627	140526	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7510	-80	5	-1.05	577610790	76798	118.02	7550	7620	7500	9860	5320	7590	7521.17	16.38	0	-2283	7696	7642	7596	7542	7496	7620	7520	98	2270	500	5760	10	1	19543877	1468	6.48	1.53	12	0.39	1159.00	4913.00	9740	20230418	-22.90	5310	20221013	41.43	9740	-22.90	20230418	7320	2.60	20230102	9740	-22.90	20230418	5310	41.43	20221013	5.59	N	058630	500	97 억	3202010	N	N	0	N	N
29	20230627	130525	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7510	-80	5	-1.05	511546380	68004	104.51	7550	7620	7500	9860	5320	7590	7522.30	16.38	0	-1770	7696	7642	7596	7542	7496	7620	7520	98	2270	500	5760	10	1	19543877	1468	6.48	1.53	12	0.35	1159.00	4913.00	9740	20230418	-22.90	5310	20221013	41.43	9740	-22.90	20230418	7320	2.60	20230102	9740	-22.90	20230418	5310	41.43	20221013	5.59	N	058630	500	97 억	3202010	N	N	0	N	N
30	20230627	120527	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7530	-60	5	-0.79	422178660	56097	86.21	7550	7620	7500	9860	5320	7590	7525.87	16.38	0	-259	7696	7642	7596	7542	7496	7620	7520	98	2270	500	5760	10	1	19543877	1472	6.50	1.53	12	0.29	1159.00	4913.00	9740	20230418	-22.69	5310	20221013	41.81	9740	-22.69	20230418	7320	2.87	20230102	9740	-22.69	20230418	5310	41.81	20221013	5.59	N	058630	500	97 억	3202010	N	N	0	N	N
31	20230627	110529	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7540	-50	5	-0.66	354817660	47148	72.46	7550	7620	7500	9860	5320	7590	7525.61	16.38	0	-1109	7696	7642	7596	7542	7496	7620	7520	98	2270	500	5760	10	1	19543877	1474	6.51	1.53	12	0.24	1159.00	4913.00	9740	20230418	-22.59	5310	20221013	42.00	9740	-22.59	20230418	7320	3.01	20230102	9740	-22.59	20230418	5310	42.00	20221013	5.59	N	058630	500	97 억	3202010	N	N	0	N	N
32	20230627	100516	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7590	0	3	0.00	178541090	23692	36.41	7550	7620	7510	9860	5320	7590	7535.92	16.38	0	-7324	7696	7642	7596	7542	7496	7620	7520	98	2270	500	5760	10	1	19543877	1483	6.55	1.54	12	0.12	1159.00	4913.00	9740	20230418	-22.07	5310	20221013	42.94	9740	-22.07	20230418	7320	3.69	20230102	9740	-22.07	20230418	5310	42.94	20221013	5.59	N	058630	500	97 억	3202010	N	N	0	N	N
33	20230627	090518	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7620	30	2	0.40	27745600	3673	5.64	7550	7620	7550	9860	5320	7590	7553.93	16.38	0	245	7696	7642	7596	7542	7496	7620	7520	98	2270	500	5760	10	1	19543877	1489	6.57	1.55	12	0.02	1159.00	4913.00	9740	20230418	-21.77	5310	20221013	43.50	9740	-21.77	20230418	7320	4.10	20230102	9740	-21.77	20230418	5310	43.50	20221013	5.59	N	058630	500	97 억	3202010	N	N	0	N	N
34	20230626	160517	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7590	-70	5	-0.91	493413330	64951	64.63	7620	7650	7550	9950	5370	7660	7596.70	16.36	0	3901	7926	7792	7716	7582	7506	7755	7545	98	2290	500	5820	10	1	19543877	1483	6.55	1.54	12	0.33	1159.00	4913.00	9740	20230418	-22.07	5310	20221013	42.94	9740	-22.07	20230418	7320	3.69	20230102	9740	-22.07	20230418	5310	42.94	20221013	5.64	N	058630	500	97 억	3198109	N	N	0	N	N
35	20230626	150520	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7610	-50	5	-0.65	452572350	59569	59.27	7620	7650	7550	9950	5370	7660	7597.45	16.36	0	4424	7926	7792	7716	7582	7506	7755	7545	98	2290	500	5820	10	1	19543877	1487	6.57	1.55	12	0.30	1159.00	4913.00	9740	20230418	-21.87	5310	20221013	43.31	9740	-21.87	20230418	7320	3.96	20230102	9740	-21.87	20230418	5310	43.31	20221013	5.64	N	058630	500	97 억	3198109	N	N	0	N	N
36	20230626	140520	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7590	-70	5	-0.91	387904310	51049	50.80	7620	7650	7550	9950	5370	7660	7598.67	16.36	0	4308	7926	7792	7716	7582	7506	7755	7545	98	2290	500	5820	10	1	19543877	1483	6.55	1.54	12	0.26	1159.00	4913.00	9740	20230418	-22.07	5310	20221013	42.94	9740	-22.07	20230418	7320	3.69	20230102	9740	-22.07	20230418	5310	42.94	20221013	5.64	N	058630	500	97 억	3198109	N	N	0	N	N
37	20230626	130519	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7610	-50	5	-0.65	279563260	36790	36.61	7620	7650	7550	9950	5370	7660	7598.89	16.36	0	4966	7926	7792	7716	7582	7506	7755	7545	98	2290	500	5820	10	1	19543877	1487	6.57	1.55	12	0.19	1159.00	4913.00	9740	20230418	-21.87	5310	20221013	43.31	9740	-21.87	20230418	7320	3.96	20230102	9740	-21.87	20230418	5310	43.31	20221013	5.64	N	058630	500	97 억	3198109	N	N	0	N	N
38	20230626	120516	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7610	-50	5	-0.65	250456200	32973	32.81	7620	7650	7550	9950	5370	7660	7595.80	16.36	0	4577	7926	7792	7716	7582	7506	7755	7545	98	2290	500	5820	10	1	19543877	1487	6.57	1.55	12	0.17	1159.00	4913.00	9740	20230418	-21.87	5310	20221013	43.31	9740	-21.87	20230418	7320	3.96	20230102	9740	-21.87	20230418	5310	43.31	20221013	5.64	N	058630	500	97 억	3198109	N	N	0	N	N
39	20230626	110516	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7620	-40	5	-0.52	192176740	25313	25.19	7620	7650	7550	9950	5370	7660	7592.02	16.36	0	5084	7926	7792	7716	7582	7506	7755	7545	98	2290	500	5820	10	1	19543877	1489	6.57	1.55	12	0.13	1159.00	4913.00	9740	20230418	-21.77	5310	20221013	43.50	9740	-21.77	20230418	7320	4.10	20230102	9740	-21.77	20230418	5310	43.50	20221013	5.64	N	058630	500	97 억	3198109	N	N	0	N	N
40	20230626	100516	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7620	-40	5	-0.52	115467130	15216	15.14	7620	7650	7550	9950	5370	7660	7588.53	16.36	0	3331	7926	7792	7716	7582	7506	7755	7545	98	2290	500	5820	10	1	19543877	1489	6.57	1.55	12	0.08	1159.00	4913.00	9740	20230418	-21.77	5310	20221013	43.50	9740	-21.77	20230418	7320	4.10	20230102	9740	-21.77	20230418	5310	43.50	20221013	5.64	N	058630	500	97 억	3198109	N	N	0	N	N
41	20230626	090518	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7640	-20	5	-0.26	3718500	487	0.48	7620	7650	7620	9950	5370	7660	7635.52	16.36	0	-171	7926	7792	7716	7582	7506	7755	7545	98	2290	500	5820	10	1	19543877	1493	6.59	1.56	12	0.00	1159.00	4913.00	9740	20230418	-21.56	5310	20221013	43.88	9740	-21.56	20230418	7320	4.37	20230102	9740	-21.56	20230418	5310	43.88	20221013	5.64	N	058630	500	97 억	3198109	N	N	0	N	N
42	20230623	164101	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7660	-190	5	-2.42	768542610	99859	98.95	7850	7850	7640	10200	5500	7850	7696.41	16.42	0	-11254	8010	7930	7830	7750	7650	7970	7790	98	2350	500	5960	10	1	19543877	1497	6.61	1.56	12	0.51	1159.00	4913.00	9740	20230418	-21.36	5310	20221013	44.26	9740	-21.36	20230418	7320	4.64	20230102	9740	-21.36	20230418	5310	44.26	20221013	5.66	N	058630	500	97 억	3209365	N	N	94	N	N
43	20230623	140425	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7710	-140	5	-1.78	626021020	81292	80.55	7850	7850	7640	10200	5500	7850	7700.89	16.42	0	-6940	8010	7930	7830	7750	7650	7970	7790	98	2350	500	5960	10	1	19543877	1507	6.65	1.57	12	0.42	1159.00	4913.00	9740	20230418	-20.84	5310	20221013	45.20	9740	-20.84	20230418	7320	5.33	20230102	9740	-20.84	20230418	5310	45.20	20221013	5.66	N	058630	500	97 억	3209365	N	N	94	N	N
44	20230622	160555	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7850	-40	5	-0.51	776197590	99087	80.20	7780	7910	7730	10250	5530	7890	7833.45	16.46	0	-8472	8110	8000	7870	7760	7630	7935	7695	98	2360	500	5990	10	1	19543877	1534	6.77	1.60	12	0.51	1159.00	4913.00	9740	20230418	-19.40	5310	20221013	47.83	9740	-19.40	20230418	7320	7.24	20230102	9740	-19.40	20230418	5310	47.83	20221013	5.83	N	058630	500	97 억	3217837	N	N	94	N	N
45	20230622	151025	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7840	-50	5	-0.63	713695470	91108	73.74	7780	7910	7730	10250	5530	7890	7833.51	16.46	0	-6905	8110	8000	7870	7760	7630	7935	7695	98	2360	500	5990	10	1	19543877	1532	6.76	1.60	12	0.47	1159.00	4913.00	9740	20230418	-19.51	5310	20221013	47.65	9740	-19.51	20230418	7320	7.10	20230102	9740	-19.51	20230418	5310	47.65	20221013	5.83	N	058630	500	97 억	3217837	N	N	382	N	N
46	20230622	140839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7840	-50	5	-0.63	552260770	70383	56.97	7780	7910	7730	10250	5530	7890	7846.51	16.46	0	-1421	8110	8000	7870	7760	7630	7935	7695	98	2360	500	5990	10	1	19543877	1532	6.76	1.60	12	0.36	1159.00	4913.00	9740	20230418	-19.51	5310	20221013	47.65	9740	-19.51	20230418	7320	7.10	20230102	9740	-19.51	20230418	5310	47.65	20221013	5.83	N	058630	500	97 억	3217837	N	N	382	N	N
47	20230622	130855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7860	-30	5	-0.38	467134220	59493	48.15	7780	7910	7730	10250	5530	7890	7851.92	16.46	0	-790	8110	8000	7870	7760	7630	7935	7695	98	2360	500	5990	10	1	19543877	1536	6.78	1.60	12	0.30	1159.00	4913.00	9740	20230418	-19.30	5310	20221013	48.02	9740	-19.30	20230418	7320	7.38	20230102	9740	-19.30	20230418	5310	48.02	20221013	5.83	N	058630	500	97 억	3217837	N	N	382	N	N
48	20230622	120625	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7890	0	3	0.00	380476340	48426	39.20	7780	7910	7730	10250	5530	7890	7856.86	16.46	0	916	8110	8000	7870	7760	7630	7935	7695	98	2360	500	5990	10	1	19543877	1542	6.81	1.61	12	0.25	1159.00	4913.00	9740	20230418	-18.99	5310	20221013	48.59	9740	-18.99	20230418	7320	7.79	20230102	9740	-18.99	20230418	5310	48.59	20221013	5.83	N	058630	500	97 억	3217837	N	N	382	N	N
49	20230622	110608	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7890	0	3	0.00	315686090	40174	32.52	7780	7910	7730	10250	5530	7890	7857.97	16.46	0	2449	8110	8000	7870	7760	7630	7935	7695	98	2360	500	5990	10	1	19543877	1542	6.81	1.61	12	0.21	1159.00	4913.00	9740	20230418	-18.99	5310	20221013	48.59	9740	-18.99	20230418	7320	7.79	20230102	9740	-18.99	20230418	5310	48.59	20221013	5.83	N	058630	500	97 억	3217837	N	N	382	N	N
50	20230622	100437	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7900	10	2	0.13	276274250	35176	28.47	7780	7910	7730	10250	5530	7890	7854.06	16.46	0	2873	8110	8000	7870	7760	7630	7935	7695	98	2360	500	5990	10	1	19543877	1544	6.82	1.61	12	0.18	1159.00	4913.00	9740	20230418	-18.89	5310	20221013	48.78	9740	-18.89	20230418	7320	7.92	20230102	9740	-18.89	20230418	5310	48.78	20221013	5.83	N	058630	500	97 억	3217837	N	N	382	N	N
51	20230622	090747	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7810	-80	5	-1.01	35348330	4549	3.68	7780	7810	7730	10250	5530	7890	7770.57	16.46	0	1379	8110	8000	7870	7760	7630	7935	7695	98	2360	500	5990	10	1	19543877	1526	6.74	1.59	12	0.02	1159.00	4913.00	9740	20230418	-19.82	5310	20221013	47.08	9740	-19.82	20230418	7320	6.69	20230102	9740	-19.82	20230418	5310	47.08	20221013	5.83	N	058630	500	97 억	3217837	N	N	382	N	N
52	20230621	160430	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7890	20	2	0.25	970282740	123379	48.43	7970	7980	7740	10230	5510	7870	7864.21	16.56	0	-19161	8263	8066	7833	7636	7403	8165	7735	98	2360	500	5980	10	1	19543877	1542	6.81	1.61	12	0.63	1159.00	4913.00	9740	20230418	-18.99	5310	20221013	48.59	9740	-18.99	20230418	7320	7.79	20230102	9740	-18.99	20230418	5310	48.59	20221013	5.80	N	058630	500	97 억	3236536	N	N	382	N	N
53	20230621	150602	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7870	0	3	0.00	910137050	115747	45.43	7970	7980	7740	10230	5510	7870	7863.16	16.56	0	-17292	8263	8066	7833	7636	7403	8165	7735	98	2360	500	5980	10	1	19543877	1538	6.79	1.60	12	0.59	1159.00	4913.00	9740	20230418	-19.20	5310	20221013	48.21	9740	-19.20	20230418	7320	7.51	20230102	9740	-19.20	20230418	5310	48.21	20221013	5.80	N	058630	500	97 억	3236536	N	N	0	N	N
54	20230621	140600	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7860	-10	5	-0.13	797421960	101326	39.77	7970	7980	7740	10230	5510	7870	7869.87	16.56	0	-15818	8263	8066	7833	7636	7403	8165	7735	98	2360	500	5980	10	1	19543877	1536	6.78	1.60	12	0.52	1159.00	4913.00	9740	20230418	-19.30	5310	20221013	48.02	9740	-19.30	20230418	7320	7.38	20230102	9740	-19.30	20230418	5310	48.02	20221013	5.80	N	058630	500	97 억	3236536	N	N	0	N	N
55	20230621	130245	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7860	-10	5	-0.13	733846140	93253	36.60	7970	7980	7740	10230	5510	7870	7869.41	16.56	0	-15073	8263	8066	7833	7636	7403	8165	7735	98	2360	500	5980	10	1	19543877	1536	6.78	1.60	12	0.48	1159.00	4913.00	9740	20230418	-19.30	5310	20221013	48.02	9740	-19.30	20230418	7320	7.38	20230102	9740	-19.30	20230418	5310	48.02	20221013	5.80	N	058630	500	97 억	3236536	N	N	0	N	N
56	20230621	120440	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7930	60	2	0.76	623978140	79356	31.15	7970	7980	7740	10230	5510	7870	7863.02	16.56	0	-13885	8263	8066	7833	7636	7403	8165	7735	98	2360	500	5980	10	1	19543877	1550	6.84	1.61	12	0.41	1159.00	4913.00	9740	20230418	-18.58	5310	20221013	49.34	9740	-18.58	20230418	7320	8.33	20230102	9740	-18.58	20230418	5310	49.34	20221013	5.80	N	058630	500	97 억	3236536	N	N	0	N	N
57	20230621	110403	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7820	-50	5	-0.64	459998900	58587	23.00	7970	7980	7740	10230	5510	7870	7851.55	16.56	0	-11391	8263	8066	7833	7636	7403	8165	7735	98	2360	500	5980	10	1	19543877	1528	6.75	1.59	12	0.30	1159.00	4913.00	9740	20230418	-19.71	5310	20221013	47.27	9740	-19.71	20230418	7320	6.83	20230102	9740	-19.71	20230418	5310	47.27	20221013	5.80	N	058630	500	97 억	3236536	N	N	0	N	N
58	20230621	100301	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7810	-60	5	-0.76	337123510	42799	16.80	7970	7980	7800	10230	5510	7870	7876.90	16.56	0	-9546	8263	8066	7833	7636	7403	8165	7735	98	2360	500	5980	10	1	19543877	1526	6.74	1.59	12	0.22	1159.00	4913.00	9740	20230418	-19.82	5310	20221013	47.08	9740	-19.82	20230418	7320	6.69	20230102	9740	-19.82	20230418	5310	47.08	20221013	5.80	N	058630	500	97 억	3236536	N	N	0	N	N
59	20230621	090638	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7930	60	2	0.76	71442330	9003	3.53	7970	7980	7900	10230	5510	7870	7935.39	16.56	0	-2282	8263	8066	7833	7636	7403	8165	7735	98	2360	500	5980	10	1	19543877	1550	6.84	1.61	12	0.05	1159.00	4913.00	9740	20230418	-18.58	5310	20221013	49.34	9740	-18.58	20230418	7320	8.33	20230102	9740	-18.58	20230418	5310	49.34	20221013	5.80	N	058630	500	97 억	3236536	N	N	0	N	N
60	20230620	160419	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7870	230	2	3.01	2002786250	253680	137.45	7640	8030	7600	9930	5350	7640	7896.69	16.35	0	41862	7880	7760	7630	7510	7380	7695	7445	98	2290	500	5800	10	1	19543877	1538	6.79	1.60	12	1.30	1159.00	4913.00	9740	20230418	-19.20	5310	20221013	48.21	9740	-19.20	20230418	7320	7.51	20230102	9740	-19.20	20230418	5310	48.21	20221013	5.74	N	058630	500	97 억	3194675	N	N	14	N	N
61	20230620	150857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7890	250	2	3.27	1915274790	242570	131.43	7640	8030	7600	9930	5350	7640	7897.51	16.35	0	41949	7880	7760	7630	7510	7380	7695	7445	98	2290	500	5800	10	1	19543877	1542	6.81	1.61	12	1.24	1159.00	4913.00	9740	20230418	-18.99	5310	20221013	48.59	9740	-18.99	20230418	7320	7.79	20230102	9740	-18.99	20230418	5310	48.59	20221013	5.74	N	058630	500	97 억	3194675	N	N	14	N	N
62	20230620	140950	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7920	280	2	3.66	1807393330	228910	124.03	7640	8030	7600	9930	5350	7640	7897.51	16.35	0	42127	7880	7760	7630	7510	7380	7695	7445	98	2290	500	5800	10	1	19543877	1548	6.83	1.61	12	1.17	1159.00	4913.00	9740	20230418	-18.69	5310	20221013	49.15	9740	-18.69	20230418	7320	8.20	20230102	9740	-18.69	20230418	5310	49.15	20221013	5.74	N	058630	500	97 억	3194675	N	N	14	N	N
63	20230620	130425	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7940	300	2	3.93	1685283010	213525	115.69	7640	8030	7600	9930	5350	7640	7894.64	16.35	0	42435	7880	7760	7630	7510	7380	7695	7445	98	2290	500	5800	10	1	19543877	1552	6.85	1.62	12	1.09	1159.00	4913.00	9740	20230418	-18.48	5310	20221013	49.53	9740	-18.48	20230418	7320	8.47	20230102	9740	-18.48	20230418	5310	49.53	20221013	5.74	N	058630	500	97 억	3194675	N	N	14	N	N
64	20230620	120726	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7880	240	2	3.14	1604708920	203347	110.18	7640	8030	7600	9930	5350	7640	7893.54	16.35	0	41071	7880	7760	7630	7510	7380	7695	7445	98	2290	500	5800	10	1	19543877	1540	6.80	1.60	12	1.04	1159.00	4913.00	9740	20230418	-19.10	5310	20221013	48.40	9740	-19.10	20230418	7320	7.65	20230102	9740	-19.10	20230418	5310	48.40	20221013	5.74	N	058630	500	97 억	3194675	N	N	14	N	N
65	20230620	110321	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7930	290	2	3.80	1453720210	184189	99.80	7640	8030	7600	9930	5350	7640	7894.83	16.35	0	38652	7880	7760	7630	7510	7380	7695	7445	98	2290	500	5800	10	1	19543877	1550	6.84	1.61	12	0.94	1159.00	4913.00	9740	20230418	-18.58	5310	20221013	49.34	9740	-18.58	20230418	7320	8.33	20230102	9740	-18.58	20230418	5310	49.34	20221013	5.74	N	058630	500	97 억	3194675	N	N	14	N	N
66	20230620	100814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7900	260	2	3.40	938948430	119472	64.73	7640	7980	7600	9930	5350	7640	7862.22	16.35	0	21752	7880	7760	7630	7510	7380	7695	7445	98	2290	500	5800	10	1	19543877	1544	6.82	1.61	12	0.61	1159.00	4913.00	9740	20230418	-18.89	5310	20221013	48.78	9740	-18.89	20230418	7320	7.92	20230102	9740	-18.89	20230418	5310	48.78	20221013	5.74	N	058630	500	97 억	3194675	N	N	14	N	N
67	20230620	090905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7670	30	2	0.39	58655800	7673	4.16	7640	7680	7600	9930	5350	7640	7645.66	16.35	0	1174	7880	7760	7630	7510	7380	7695	7445	98	2290	500	5800	10	1	19543877	1499	6.62	1.56	12	0.04	1159.00	4913.00	9740	20230418	-21.25	5310	20221013	44.44	9740	-21.25	20230418	7320	4.78	20230102	9740	-21.25	20230418	5310	44.44	20221013	5.74	N	058630	500	97 억	3194675	N	N	14	N	N
68	20230619	160434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7640	-50	5	-0.65	1389769610	183591	106.81	7720	7750	7500	9990	5390	7690	7569.89	16.25	0	18736	7903	7796	7723	7616	7543	7760	7580	98	2300	500	5840	10	1	19543877	1493	6.59	1.56	12	0.94	1159.00	4913.00	9740	20230418	-21.56	5310	20221013	43.88	9740	-21.56	20230418	7320	4.37	20230102	9740	-21.56	20230418	5310	43.88	20221013	5.58	N	058630	500	97 억	3175495	N	N	14	N	N
69	20230619	150745	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7610	-80	5	-1.04	1265870890	167309	97.33	7720	7750	7500	9990	5390	7690	7566.07	16.25	0	17054	7903	7796	7723	7616	7543	7760	7580	98	2300	500	5840	10	1	19543877	1487	6.57	1.55	12	0.86	1159.00	4913.00	9740	20230418	-21.87	5310	20221013	43.31	9740	-21.87	20230418	7320	3.96	20230102	9740	-21.87	20230418	5310	43.31	20221013	5.58	N	058630	500	97 억	3175495	N	N	65	N	N
70	20230619	140649	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7570	-120	5	-1.56	902046560	119220	69.36	7720	7750	7500	9990	5390	7690	7566.24	16.25	0	713	7903	7796	7723	7616	7543	7760	7580	98	2300	500	5840	10	1	19543877	1479	6.53	1.54	12	0.61	1159.00	4913.00	9740	20230418	-22.28	5310	20221013	42.56	9740	-22.28	20230418	7320	3.42	20230102	9740	-22.28	20230418	5310	42.56	20221013	5.58	N	058630	500	97 억	3175495	N	N	65	N	N
71	20230619	131011	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7590	-100	5	-1.30	845075620	111689	64.98	7720	7750	7500	9990	5390	7690	7566.33	16.25	0	-1500	7903	7796	7723	7616	7543	7760	7580	98	2300	500	5840	10	1	19543877	1483	6.55	1.54	12	0.57	1159.00	4913.00	9740	20230418	-22.07	5310	20221013	42.94	9740	-22.07	20230418	7320	3.69	20230102	9740	-22.07	20230418	5310	42.94	20221013	5.58	N	058630	500	97 억	3175495	N	N	65	N	N
72	20230619	120337	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7570	-120	5	-1.56	660500830	87281	50.78	7720	7750	7500	9990	5390	7690	7567.52	16.25	0	-3266	7903	7796	7723	7616	7543	7760	7580	98	2300	500	5840	10	1	19543877	1479	6.53	1.54	12	0.45	1159.00	4913.00	9740	20230418	-22.28	5310	20221013	42.56	9740	-22.28	20230418	7320	3.42	20230102	9740	-22.28	20230418	5310	42.56	20221013	5.58	N	058630	500	97 억	3175495	N	N	65	N	N
73	20230619	110401	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7550	-140	5	-1.82	570478310	75345	43.83	7720	7750	7500	9990	5390	7690	7571.55	16.25	0	-6650	7903	7796	7723	7616	7543	7760	7580	98	2300	500	5840	10	1	19543877	1476	6.51	1.54	12	0.39	1159.00	4913.00	9740	20230418	-22.48	5310	20221013	42.18	9740	-22.48	20230418	7320	3.14	20230102	9740	-22.48	20230418	5310	42.18	20221013	5.58	N	058630	500	97 억	3175495	N	N	65	N	N
74	20230619	100405	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7570	-120	5	-1.56	376322410	49597	28.85	7720	7750	7500	9990	5390	7690	7587.60	16.25	0	-11532	7903	7796	7723	7616	7543	7760	7580	98	2300	500	5840	10	1	19543877	1479	6.53	1.54	12	0.25	1159.00	4913.00	9740	20230418	-22.28	5310	20221013	42.56	9740	-22.28	20230418	7320	3.42	20230102	9740	-22.28	20230418	5310	42.56	20221013	5.58	N	058630	500	97 억	3175495	N	N	65	N	N
75	20230619	090104	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7720	30	2	0.39	20129880	2609	1.52	7720	7750	7690	9990	5390	7690	7715.55	16.25	0	-535	7903	7796	7723	7616	7543	7760	7580	98	2300	500	5840	10	1	19543877	1509	6.66	1.57	12	0.01	1159.00	4913.00	9740	20230418	-20.74	5310	20221013	45.39	9740	-20.74	20230418	7320	5.46	20230102	9740	-20.74	20230418	5310	45.39	20221013	5.58	N	058630	500	97 억	3175495	N	N	65	N	N
76	20230616	160724	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7690	-10	5	-0.13	1320145750	170978	49.50	7740	7830	7650	10010	5390	7700	7721.16	16.15	0	19917	8193	7946	7763	7516	7333	7855	7425	98	2310	500	5850	10	1	19543877	1503	6.64	1.57	12	0.87	1159.00	4913.00	9740	20230418	-21.05	5310	20221013	44.82	9740	-21.05	20230418	7320	5.05	20230102	9740	-21.05	20230418	5310	44.82	20221013	5.60	N	058630	500	97 억	3155708	N	N	65	N	N
77	20230616	150643	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7690	-10	5	-0.13	1274284240	165018	47.78	7740	7830	7650	10010	5390	7700	7722.09	16.15	0	19275	8193	7946	7763	7516	7333	7855	7425	98	2310	500	5850	10	1	19543877	1503	6.64	1.57	12	0.84	1159.00	4913.00	9740	20230418	-21.05	5310	20221013	44.82	9740	-21.05	20230418	7320	5.05	20230102	9740	-21.05	20230418	5310	44.82	20221013	5.60	N	058630	500	97 억	3155708	N	N	3	N	N
78	20230616	140836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7680	-20	5	-0.26	1141401520	147766	42.78	7740	7830	7650	10010	5390	7700	7724.39	16.15	0	18424	8193	7946	7763	7516	7333	7855	7425	98	2310	500	5850	10	1	19543877	1501	6.63	1.56	12	0.76	1159.00	4913.00	9740	20230418	-21.15	5310	20221013	44.63	9740	-21.15	20230418	7320	4.92	20230102	9740	-21.15	20230418	5310	44.63	20221013	5.60	N	058630	500	97 억	3155708	N	N	3	N	N
79	20230616	130231	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7700	0	3	0.00	1056190960	136698	39.58	7740	7830	7650	10010	5390	7700	7726.46	16.15	0	21173	8193	7946	7763	7516	7333	7855	7425	98	2310	500	5850	10	1	19543877	1505	6.64	1.57	12	0.70	1159.00	4913.00	9740	20230418	-20.94	5310	20221013	45.01	9740	-20.94	20230418	7320	5.19	20230102	9740	-20.94	20230418	5310	45.01	20221013	5.60	N	058630	500	97 억	3155708	N	N	3	N	N
80	20230616	120409	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7700	0	3	0.00	983144890	127229	36.84	7740	7830	7650	10010	5390	7700	7727.37	16.15	0	19347	8193	7946	7763	7516	7333	7855	7425	98	2310	500	5850	10	1	19543877	1505	6.64	1.57	12	0.65	1159.00	4913.00	9740	20230418	-20.94	5310	20221013	45.01	9740	-20.94	20230418	7320	5.19	20230102	9740	-20.94	20230418	5310	45.01	20221013	5.60	N	058630	500	97 억	3155708	N	N	3	N	N
81	20230616	110703	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7740	40	2	0.52	620223150	80069	23.18	7740	7830	7660	10010	5390	7700	7746.12	16.15	0	596	8193	7946	7763	7516	7333	7855	7425	98	2310	500	5850	10	1	19543877	1513	6.68	1.58	12	0.41	1159.00	4913.00	9740	20230418	-20.53	5310	20221013	45.76	9740	-20.53	20230418	7320	5.74	20230102	9740	-20.53	20230418	5310	45.76	20221013	5.60	N	058630	500	97 억	3155708	N	N	3	N	N
82	20230616	100113	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7770	70	2	0.91	413082690	53454	15.48	7740	7800	7660	10010	5390	7700	7727.82	16.15	0	3227	8193	7946	7763	7516	7333	7855	7425	98	2310	500	5850	10	1	19543877	1519	6.70	1.58	12	0.27	1159.00	4913.00	9740	20230418	-20.23	5310	20221013	46.33	9740	-20.23	20230418	7320	6.15	20230102	9740	-20.23	20230418	5310	46.33	20221013	5.60	N	058630	500	97 억	3155708	N	N	3	N	N
83	20230616	090341	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7700	0	3	0.00	82959570	10749	3.11	7740	7740	7680	10010	5390	7700	7717.91	16.15	0	-5527	8193	7946	7763	7516	7333	7855	7425	98	2310	500	5850	10	1	19543877	1505	6.64	1.57	12	0.05	1159.00	4913.00	9740	20230418	-20.94	5310	20221013	45.01	9740	-20.94	20230418	7320	5.19	20230102	9740	-20.94	20230418	5310	45.01	20221013	5.60	N	058630	500	97 억	3155708	N	N	3	N	N
84	20230615	150214	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7640	-290	5	-3.66	2398479450	308552	176.54	7980	8010	7580	10300	5560	7930	7773.34	16.31	0	-23848	8156	8042	7976	7862	7796	8010	7830	98	2370	500	6020	10	1	19543877	1493	6.59	1.56	12	1.58	1159.00	4913.00	9740	20230418	-21.56	5310	20221013	43.88	9740	-21.56	20230418	7320	4.37	20230102	9740	-21.56	20230418	5310	43.88	20221013	5.73	N	058630	500	97 억	3187794	N	N	90	N	N
85	20230615	140213	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7660	-270	5	-3.40	2153393440	276501	158.20	7980	8010	7580	10300	5560	7930	7788.01	16.31	0	-21064	8156	8042	7976	7862	7796	8010	7830	98	2370	500	6020	10	1	19543877	1497	6.61	1.56	12	1.41	1159.00	4913.00	9740	20230418	-21.36	5310	20221013	44.26	9740	-21.36	20230418	7320	4.64	20230102	9740	-21.36	20230418	5310	44.26	20221013	5.73	N	058630	500	97 억	3187794	N	N	90	N	N
86	20230615	131038	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7730	-200	5	-2.52	1472694170	187698	107.39	7980	8010	7710	10300	5560	7930	7846.08	16.31	0	-26056	8156	8042	7976	7862	7796	8010	7830	98	2370	500	6020	10	1	19543877	1511	6.67	1.57	12	0.96	1159.00	4913.00	9740	20230418	-20.64	5310	20221013	45.57	9740	-20.64	20230418	7320	5.60	20230102	9740	-20.64	20230418	5310	45.57	20221013	5.73	N	058630	500	97 억	3187794	N	N	90	N	N
87	20230615	120725	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7770	-160	5	-2.02	1089024220	138114	79.02	7980	8010	7760	10300	5560	7930	7884.97	16.31	0	-25450	8156	8042	7976	7862	7796	8010	7830	98	2370	500	6020	10	1	19543877	1519	6.70	1.58	12	0.71	1159.00	4913.00	9740	20230418	-20.23	5310	20221013	46.33	9740	-20.23	20230418	7320	6.15	20230102	9740	-20.23	20230418	5310	46.33	20221013	5.73	N	058630	500	97 억	3187794	N	N	90	N	N
88	20230615	111031	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	7850	-80	5	-1.01	714884800	90170	51.59	7980	8010	7840	10300	5560	7930	7928.19	16.31	0	-19793	8156	8042	7976	7862	7796	8010	7830	98	2370	500	6020	10	1	19543877	1534	6.77	1.60	12	0.46	1159.00	4913.00	9740	20230418	-19.40	5310	20221013	47.83	9740	-19.40	20230418	7320	7.24	20230102	9740	-19.40	20230418	5310	47.83	20221013	5.73	N	058630	500	97 억	3187794	N	N	90	N	N
89	20230611	184518	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	8080	30	2	0.37	656200720	81071	78.43	8050	8150	8050	10460	5640	8050	8094.19	16.20	2639	1115	8143	8096	8063	8016	7983	8080	8000	98	2410	500	6110	10	1	19543877	1579	6.97	1.64	12	0.41	1159.00	4913.00	9740	20230418	-17.04	5310	20221013	52.17	9740	-17.04	20230418	7320	10.38	20230102	9740	-17.04	20230418	5310	52.17	20221013	5.72	N	058630	500	97 억	3165447	N	N	1	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History