KissMeData/276040/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 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	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	160957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12350	-50	5	-0.40	546220760	44615	44.57	12400	12400	12140	16120	8680	12400	12242.96	0.92	0	-7880	13033	12716	12483	12166	11933	12600	12050	62	3720	500	8680	10	1	12460824	1539	-33.47	5.99	12	0.36	-369.00	2061.00	19080	20230208	-35.27	9060	20221025	36.31	19080	-35.27	20230208	11890	3.87	20230426	19080	-35.27	20230208	9060	36.31	20221025	1.80	N	276040	500	62 억	115260	N	N	2	N	N
3	20230630	150959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12260	-140	5	-1.13	521859230	42636	42.59	12400	12400	12140	16120	8680	12400	12239.87	0.92	0	-7728	13033	12716	12483	12166	11933	12600	12050	62	3720	500	8680	10	1	12460824	1528	-33.22	5.95	12	0.34	-369.00	2061.00	19080	20230208	-35.74	9060	20221025	35.32	19080	-35.74	20230208	11890	3.11	20230426	19080	-35.74	20230208	9060	35.32	20221025	1.80	N	276040	500	62 억	115260	N	N	2	N	N
4	20230630	140958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12300	-100	5	-0.81	488399490	39910	39.87	12400	12400	12140	16120	8680	12400	12237.52	0.92	0	-7129	13033	12716	12483	12166	11933	12600	12050	62	3720	500	8680	10	1	12460824	1533	-33.33	5.97	12	0.32	-369.00	2061.00	19080	20230208	-35.53	9060	20221025	35.76	19080	-35.53	20230208	11890	3.45	20230426	19080	-35.53	20230208	9060	35.76	20221025	1.80	N	276040	500	62 억	115260	N	N	2	N	N
5	20230630	130957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12270	-130	5	-1.05	373654860	30538	30.51	12400	12400	12140	16120	8680	12400	12235.73	0.92	0	-6773	13033	12716	12483	12166	11933	12600	12050	62	3720	500	8680	10	1	12460824	1529	-33.25	5.95	12	0.25	-369.00	2061.00	19080	20230208	-35.69	9060	20221025	35.43	19080	-35.69	20230208	11890	3.20	20230426	19080	-35.69	20230208	9060	35.43	20221025	1.80	N	276040	500	62 억	115260	N	N	2	N	N
6	20230630	120954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12250	-150	5	-1.21	313922950	25666	25.64	12400	12400	12140	16120	8680	12400	12231.08	0.92	0	-5868	13033	12716	12483	12166	11933	12600	12050	62	3720	500	8680	10	1	12460824	1526	-33.20	5.94	12	0.21	-369.00	2061.00	19080	20230208	-35.80	9060	20221025	35.21	19080	-35.80	20230208	11890	3.03	20230426	19080	-35.80	20230208	9060	35.21	20221025	1.80	N	276040	500	62 억	115260	N	N	2	N	N
7	20230630	110953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12300	-100	5	-0.81	257505760	21064	21.04	12400	12400	12140	16120	8680	12400	12224.92	0.92	0	-4241	13033	12716	12483	12166	11933	12600	12050	62	3720	500	8680	10	1	12460824	1533	-33.33	5.97	12	0.17	-369.00	2061.00	19080	20230208	-35.53	9060	20221025	35.76	19080	-35.53	20230208	11890	3.45	20230426	19080	-35.53	20230208	9060	35.76	20221025	1.80	N	276040	500	62 억	115260	N	N	2	N	N
8	20230630	100958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12220	-180	5	-1.45	215378630	17624	17.61	12400	12400	12140	16120	8680	12400	12220.76	0.92	0	-3967	13033	12716	12483	12166	11933	12600	12050	62	3720	500	8680	10	1	12460824	1523	-33.12	5.93	12	0.14	-369.00	2061.00	19080	20230208	-35.95	9060	20221025	34.88	19080	-35.95	20230208	11890	2.78	20230426	19080	-35.95	20230208	9060	34.88	20221025	1.80	N	276040	500	62 억	115260	N	N	2	N	N
9	20230630	090958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12260	-140	5	-1.13	50880950	4131	4.13	12400	12400	12260	16120	8680	12400	12316.86	0.92	0	-3545	13033	12716	12483	12166	11933	12600	12050	62	3720	500	8680	10	1	12460824	1528	-33.22	5.95	12	0.03	-369.00	2061.00	19080	20230208	-35.74	9060	20221025	35.32	19080	-35.74	20230208	11890	3.11	20230426	19080	-35.74	20230208	9060	35.32	20221025	1.80	N	276040	500	62 억	115260	N	N	2	N	N
10	20230629	160951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12400	-290	5	-2.29	1245313860	100044	89.81	12800	12800	12250	16490	8890	12690	12447.70	1.12	0	-24290	13036	12862	12736	12562	12436	12950	12650	62	3800	500	8880	10	1	12460824	1545	-33.60	6.02	12	0.80	-369.00	2061.00	19080	20230208	-35.01	9060	20221025	36.87	19080	-35.01	20230208	11890	4.29	20230426	19080	-35.01	20230208	9060	36.87	20221025	1.88	N	276040	500	62 억	139420	N	N	2	N	N
11	20230629	150952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12270	-420	5	-3.31	1177268400	94536	84.87	12800	12800	12250	16490	8890	12690	12453.12	1.12	0	-22540	13036	12862	12736	12562	12436	12950	12650	62	3800	500	8880	10	1	12460824	1529	-33.25	5.95	12	0.76	-369.00	2061.00	19080	20230208	-35.69	9060	20221025	35.43	19080	-35.69	20230208	11890	3.20	20230426	19080	-35.69	20230208	9060	35.43	20221025	1.88	N	276040	500	62 억	139420	N	N	72	N	N
12	20230629	140950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12310	-380	5	-2.99	1103056320	88506	79.46	12800	12800	12250	16490	8890	12690	12463.07	1.12	0	-18523	13036	12862	12736	12562	12436	12950	12650	62	3800	500	8880	10	1	12460824	1534	-33.36	5.97	12	0.71	-369.00	2061.00	19080	20230208	-35.48	9060	20221025	35.87	19080	-35.48	20230208	11890	3.53	20230426	19080	-35.48	20230208	9060	35.87	20221025	1.88	N	276040	500	62 억	139420	N	N	72	N	N
13	20230629	130948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12300	-390	5	-3.07	1007217120	80706	72.45	12800	12800	12290	16490	8890	12690	12480.08	1.12	0	-15561	13036	12862	12736	12562	12436	12950	12650	62	3800	500	8880	10	1	12460824	1533	-33.33	5.97	12	0.65	-369.00	2061.00	19080	20230208	-35.53	9060	20221025	35.76	19080	-35.53	20230208	11890	3.45	20230426	19080	-35.53	20230208	9060	35.76	20221025	1.88	N	276040	500	62 억	139420	N	N	72	N	N
14	20230629	120953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12370	-320	5	-2.52	848820410	67856	60.92	12800	12800	12320	16490	8890	12690	12509.14	1.12	0	-15056	13036	12862	12736	12562	12436	12950	12650	62	3800	500	8880	10	1	12460824	1541	-33.52	6.00	12	0.54	-369.00	2061.00	19080	20230208	-35.17	9060	20221025	36.53	19080	-35.17	20230208	11890	4.04	20230426	19080	-35.17	20230208	9060	36.53	20221025	1.88	N	276040	500	62 억	139420	N	N	72	N	N
15	20230629	110954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12360	-330	5	-2.60	685099030	54624	49.04	12800	12800	12350	16490	8890	12690	12542.09	1.12	0	-12322	13036	12862	12736	12562	12436	12950	12650	62	3800	500	8880	10	1	12460824	1540	-33.50	6.00	12	0.44	-369.00	2061.00	19080	20230208	-35.22	9060	20221025	36.42	19080	-35.22	20230208	11890	3.95	20230426	19080	-35.22	20230208	9060	36.42	20221025	1.88	N	276040	500	62 억	139420	N	N	72	N	N
16	20230629	100956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12590	-100	5	-0.79	350015900	27750	24.91	12800	12800	12510	16490	8890	12690	12613.19	1.12	0	-4297	13036	12862	12736	12562	12436	12950	12650	62	3800	500	8880	10	1	12460824	1569	-34.12	6.11	12	0.22	-369.00	2061.00	19080	20230208	-34.01	9060	20221025	38.96	19080	-34.01	20230208	11890	5.89	20230426	19080	-34.01	20230208	9060	38.96	20221025	1.88	N	276040	500	62 억	139420	N	N	72	N	N
17	20230629	090859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12640	-50	5	-0.39	105675440	8332	7.48	12800	12800	12640	16490	8890	12690	12683.08	1.12	0	-1939	13036	12862	12736	12562	12436	12950	12650	62	3800	500	8880	10	1	12460824	1575	-34.25	6.13	12	0.07	-369.00	2061.00	19080	20230208	-33.75	9060	20221025	39.51	19080	-33.75	20230208	11890	6.31	20230426	19080	-33.75	20230208	9060	39.51	20221025	1.88	N	276040	500	62 억	139420	N	N	72	N	N
18	20230628	160940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12690	100	2	0.79	1420945290	111278	120.54	12630	12910	12610	16360	8820	12590	12769.35	1.00	0	12718	12950	12770	12590	12410	12230	12860	12500	62	3770	500	8810	10	1	12460824	1581	-34.39	6.16	12	0.89	-369.00	2061.00	19080	20230208	-33.49	9060	20221025	40.07	19080	-33.49	20230208	11890	6.73	20230426	19080	-33.49	20230208	9060	40.07	20221025	1.91	N	276040	500	62 억	124525	N	N	72	N	N
19	20230628	150947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12700	110	2	0.87	1319189680	103255	111.85	12630	12910	12610	16360	8820	12590	12776.04	1.00	0	12088	12950	12770	12590	12410	12230	12860	12500	62	3770	500	8810	10	1	12460824	1583	-34.42	6.16	12	0.83	-369.00	2061.00	19080	20230208	-33.44	9060	20221025	40.18	19080	-33.44	20230208	11890	6.81	20230426	19080	-33.44	20230208	9060	40.18	20221025	1.91	N	276040	500	62 억	124525	N	N	5	N	N
20	20230628	140945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12790	200	2	1.59	1010598580	79084	85.67	12630	12910	12610	16360	8820	12590	12778.80	1.00	0	10134	12950	12770	12590	12410	12230	12860	12500	62	3770	500	8810	10	1	12460824	1594	-34.66	6.21	12	0.63	-369.00	2061.00	19080	20230208	-32.97	9060	20221025	41.17	19080	-32.97	20230208	11890	7.57	20230426	19080	-32.97	20230208	9060	41.17	20221025	1.91	N	276040	500	62 억	124525	N	N	5	N	N
21	20230628	130946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12800	210	2	1.67	739459020	57932	62.75	12630	12910	12610	16360	8820	12590	12764.26	1.00	0	1124	12950	12770	12590	12410	12230	12860	12500	62	3770	500	8810	10	1	12460824	1595	-34.69	6.21	12	0.46	-369.00	2061.00	19080	20230208	-32.91	9060	20221025	41.28	19080	-32.91	20230208	11890	7.65	20230426	19080	-32.91	20230208	9060	41.28	20221025	1.91	N	276040	500	62 억	124525	N	N	5	N	N
22	20230628	120958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12770	180	2	1.43	612833600	47997	51.99	12630	12910	12610	16360	8820	12590	12768.16	1.00	0	1407	12950	12770	12590	12410	12230	12860	12500	62	3770	500	8810	10	1	12460824	1591	-34.61	6.20	12	0.39	-369.00	2061.00	19080	20230208	-33.07	9060	20221025	40.95	19080	-33.07	20230208	11890	7.40	20230426	19080	-33.07	20230208	9060	40.95	20221025	1.91	N	276040	500	62 억	124525	N	N	5	N	N
23	20230628	110952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12870	280	2	2.22	551079170	43173	46.77	12630	12910	12610	16360	8820	12590	12764.44	1.00	0	1257	12950	12770	12590	12410	12230	12860	12500	62	3770	500	8810	10	1	12460824	1604	-34.88	6.24	12	0.35	-369.00	2061.00	19080	20230208	-32.55	9060	20221025	42.05	19080	-32.55	20230208	11890	8.24	20230426	19080	-32.55	20230208	9060	42.05	20221025	1.91	N	276040	500	62 억	124525	N	N	5	N	N
24	20230628	100952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12790	200	2	1.59	447322870	35062	37.98	12630	12910	12610	16360	8820	12590	12758.05	1.00	0	-1613	12950	12770	12590	12410	12230	12860	12500	62	3770	500	8810	10	1	12460824	1594	-34.66	6.21	12	0.28	-369.00	2061.00	19080	20230208	-32.97	9060	20221025	41.17	19080	-32.97	20230208	11890	7.57	20230426	19080	-32.97	20230208	9060	41.17	20221025	1.91	N	276040	500	62 억	124525	N	N	5	N	N
25	20230628	090948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12840	250	2	1.99	75397500	5910	6.40	12630	12870	12630	16360	8820	12590	12757.61	1.00	0	799	12950	12770	12590	12410	12230	12860	12500	62	3770	500	8810	10	1	12460824	1600	-34.80	6.23	12	0.05	-369.00	2061.00	19080	20230208	-32.70	9060	20221025	41.72	19080	-32.70	20230208	11890	7.99	20230426	19080	-32.70	20230208	9060	41.72	20221025	1.91	N	276040	500	62 억	124525	N	N	5	N	N
26	20230627	160948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12590	60	2	0.48	1158141380	92028	95.71	12410	12770	12410	16280	8780	12530	12584.66	0.98	0	3324	12930	12730	12430	12230	11930	12830	12330	62	3750	500	8770	10	1	12460824	1569	-34.12	6.11	12	0.74	-369.00	2061.00	19080	20230208	-34.01	9060	20221025	38.96	19080	-34.01	20230208	11890	5.89	20230426	19080	-34.01	20230208	9060	38.96	20221025	1.93	N	276040	500	62 억	122333	N	N	5	N	N
27	20230627	150956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12560	30	2	0.24	1127179640	89563	93.14	12410	12770	12410	16280	8780	12530	12585.33	0.98	0	3338	12930	12730	12430	12230	11930	12830	12330	62	3750	500	8770	10	1	12460824	1565	-34.04	6.09	12	0.72	-369.00	2061.00	19080	20230208	-34.17	9060	20221025	38.63	19080	-34.17	20230208	11890	5.63	20230426	19080	-34.17	20230208	9060	38.63	20221025	1.93	N	276040	500	62 억	122333	N	N	0	N	N
28	20230627	141005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12630	100	2	0.80	1000939290	79525	82.70	12410	12770	12410	16280	8780	12530	12586.47	0.98	0	3848	12930	12730	12430	12230	11930	12830	12330	62	3750	500	8770	10	1	12460824	1574	-34.23	6.13	12	0.64	-369.00	2061.00	19080	20230208	-33.81	9060	20221025	39.40	19080	-33.81	20230208	11890	6.22	20230426	19080	-33.81	20230208	9060	39.40	20221025	1.93	N	276040	500	62 억	122333	N	N	0	N	N
29	20230627	131002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12640	110	2	0.88	909665950	72285	75.17	12410	12770	12410	16280	8780	12530	12584.44	0.98	0	5695	12930	12730	12430	12230	11930	12830	12330	62	3750	500	8770	10	1	12460824	1575	-34.25	6.13	12	0.58	-369.00	2061.00	19080	20230208	-33.75	9060	20221025	39.51	19080	-33.75	20230208	11890	6.31	20230426	19080	-33.75	20230208	9060	39.51	20221025	1.93	N	276040	500	62 억	122333	N	N	0	N	N
30	20230627	121002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12590	60	2	0.48	736121610	58624	60.97	12410	12710	12410	16280	8780	12530	12556.66	0.98	0	8444	12930	12730	12430	12230	11930	12830	12330	62	3750	500	8770	10	1	12460824	1569	-34.12	6.11	12	0.47	-369.00	2061.00	19080	20230208	-34.01	9060	20221025	38.96	19080	-34.01	20230208	11890	5.89	20230426	19080	-34.01	20230208	9060	38.96	20221025	1.93	N	276040	500	62 억	122333	N	N	0	N	N
31	20230627	111012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12640	110	2	0.88	579279830	46166	48.01	12410	12680	12410	16280	8780	12530	12547.76	0.98	0	6756	12930	12730	12430	12230	11930	12830	12330	62	3750	500	8770	10	1	12460824	1575	-34.25	6.13	12	0.37	-369.00	2061.00	19080	20230208	-33.75	9060	20221025	39.51	19080	-33.75	20230208	11890	6.31	20230426	19080	-33.75	20230208	9060	39.51	20221025	1.93	N	276040	500	62 억	122333	N	N	0	N	N
32	20230627	100941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12570	40	2	0.32	330903250	26381	27.44	12410	12640	12410	16280	8780	12530	12543.24	0.98	0	3555	12930	12730	12430	12230	11930	12830	12330	62	3750	500	8770	10	1	12460824	1566	-34.07	6.10	12	0.21	-369.00	2061.00	19080	20230208	-34.12	9060	20221025	38.74	19080	-34.12	20230208	11890	5.72	20230426	19080	-34.12	20230208	9060	38.74	20221025	1.93	N	276040	500	62 억	122333	N	N	0	N	N
33	20230627	090947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12560	30	2	0.24	111203290	8901	9.26	12410	12620	12410	16280	8780	12530	12493.35	0.98	0	2343	12930	12730	12430	12230	11930	12830	12330	62	3750	500	8770	10	1	12460824	1565	-34.04	6.09	12	0.07	-369.00	2061.00	19080	20230208	-34.17	9060	20221025	38.63	19080	-34.17	20230208	11890	5.63	20230426	19080	-34.17	20230208	9060	38.63	20221025	1.93	N	276040	500	62 억	122333	N	N	0	N	N
34	20230626	160946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12530	320	2	2.62	1191064190	95895	160.17	12130	12630	12130	15870	8550	12210	12419.95	0.88	0	12211	12483	12346	12253	12116	12023	12300	12070	62	3660	500	8540	10	1	12460824	1561	-33.96	6.08	12	0.77	-369.00	2061.00	19080	20230208	-34.33	9060	20221025	38.30	19080	-34.33	20230208	11890	5.38	20230426	19080	-34.33	20230208	9060	38.30	20221025	1.99	N	276040	500	62 억	110153	N	N	0	N	N
35	20230626	150953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12540	330	2	2.70	1060375750	85482	142.78	12130	12540	12130	15870	8550	12210	12404.67	0.88	0	4714	12483	12346	12253	12116	12023	12300	12070	62	3660	500	8540	10	1	12460824	1563	-33.98	6.08	12	0.69	-369.00	2061.00	19080	20230208	-34.28	9060	20221025	38.41	19080	-34.28	20230208	11890	5.47	20230426	19080	-34.28	20230208	9060	38.41	20221025	1.99	N	276040	500	62 억	110153	N	N	0	N	N
36	20230626	140951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12380	170	2	1.39	698114440	56431	94.25	12130	12490	12130	15870	8550	12210	12371.12	0.88	0	2772	12483	12346	12253	12116	12023	12300	12070	62	3660	500	8540	10	1	12460824	1543	-33.55	6.01	12	0.45	-369.00	2061.00	19080	20230208	-35.12	9060	20221025	36.64	19080	-35.12	20230208	11890	4.12	20230426	19080	-35.12	20230208	9060	36.64	20221025	1.99	N	276040	500	62 억	110153	N	N	0	N	N
37	20230626	130944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12370	160	2	1.31	616234040	49804	83.19	12130	12490	12130	15870	8550	12210	12373.18	0.88	0	3452	12483	12346	12253	12116	12023	12300	12070	62	3660	500	8540	10	1	12460824	1541	-33.52	6.00	12	0.40	-369.00	2061.00	19080	20230208	-35.17	9060	20221025	36.53	19080	-35.17	20230208	11890	4.04	20230426	19080	-35.17	20230208	9060	36.53	20221025	1.99	N	276040	500	62 억	110153	N	N	0	N	N
38	20230626	120946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12410	200	2	1.64	588832330	47591	79.49	12130	12490	12130	15870	8550	12210	12372.77	0.88	0	3979	12483	12346	12253	12116	12023	12300	12070	62	3660	500	8540	10	1	12460824	1546	-33.63	6.02	12	0.38	-369.00	2061.00	19080	20230208	-34.96	9060	20221025	36.98	19080	-34.96	20230208	11890	4.37	20230426	19080	-34.96	20230208	9060	36.98	20221025	1.99	N	276040	500	62 억	110153	N	N	0	N	N
39	20230626	110946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12420	210	2	1.72	510779190	41294	68.97	12130	12490	12130	15870	8550	12210	12369.33	0.88	0	4699	12483	12346	12253	12116	12023	12300	12070	62	3660	500	8540	10	1	12460824	1548	-33.66	6.03	12	0.33	-369.00	2061.00	19080	20230208	-34.91	9060	20221025	37.09	19080	-34.91	20230208	11890	4.46	20230426	19080	-34.91	20230208	9060	37.09	20221025	1.99	N	276040	500	62 억	110153	N	N	0	N	N
40	20230626	100945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12360	150	2	1.23	308481800	25032	41.81	12130	12410	12130	15870	8550	12210	12323.50	0.88	0	2903	12483	12346	12253	12116	12023	12300	12070	62	3660	500	8540	10	1	12460824	1540	-33.50	6.00	12	0.20	-369.00	2061.00	19080	20230208	-35.22	9060	20221025	36.42	19080	-35.22	20230208	11890	3.95	20230426	19080	-35.22	20230208	9060	36.42	20221025	1.99	N	276040	500	62 억	110153	N	N	0	N	N
41	20230626	090949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12190	-20	5	-0.16	41596070	3413	5.70	12130	12230	12130	15870	8550	12210	12187.54	0.88	0	-966	12483	12346	12253	12116	12023	12300	12070	62	3660	500	8540	10	1	12460824	1519	-33.04	5.91	12	0.03	-369.00	2061.00	19080	20230208	-36.11	9060	20221025	34.55	19080	-36.11	20230208	11890	2.52	20230426	19080	-36.11	20230208	9060	34.55	20221025	1.99	N	276040	500	62 억	110153	N	N	0	N	N
42	20230623	183604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12210	-20	5	-0.16	733017410	59871	89.88	12390	12390	12160	15890	8570	12230	12243.71	0.88	-3365	-3365	12456	12342	12206	12092	11956	12400	12150	62	3660	500	8560	10	1	12460824	1521	-33.09	5.92	12	0.48	-369.00	2061.00	19080	20230208	-36.01	9060	20221025	34.77	19080	-36.01	20230208	11890	2.69	20230426	19080	-36.01	20230208	9060	34.77	20221025	2.00	N	276040	500	62 억	110153	N	N	3	N	N
43	20230623	140758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12230	0	3	0.00	596697730	48747	73.18	12390	12390	12160	15890	8570	12230	12240.71	0.91	0	-2941	12456	12342	12206	12092	11956	12400	12150	62	3660	500	8560	10	1	12460824	1524	-33.14	5.93	12	0.39	-369.00	2061.00	19080	20230208	-35.90	9060	20221025	34.99	19080	-35.90	20230208	11890	2.86	20230426	19080	-35.90	20230208	9060	34.99	20221025	2.00	N	276040	500	62 억	113518	N	N	3	N	N
44	20230622	160923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12230	50	2	0.41	809498150	66516	123.26	12090	12320	12070	15830	8530	12180	12169.94	0.76	0	18031	12333	12256	12203	12126	12073	12295	12165	62	3650	500	8520	10	1	12460824	1524	-33.14	5.93	12	0.53	-369.00	2061.00	19080	20230208	-35.90	9060	20221025	34.99	19080	-35.90	20230208	11890	2.86	20230426	19080	-35.90	20230208	9060	34.99	20221025	2.02	N	276040	500	62 억	94933	N	N	3	N	N
45	20230622	150326	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12210	30	2	0.25	795203120	65346	121.09	12090	12320	12070	15830	8530	12180	12169.11	0.76	0	18062	12333	12256	12203	12126	12073	12295	12165	62	3650	500	8520	10	1	12460824	1521	-33.09	5.92	12	0.52	-369.00	2061.00	19080	20230208	-36.01	9060	20221025	34.77	19080	-36.01	20230208	11890	2.69	20230426	19080	-36.01	20230208	9060	34.77	20221025	2.02	N	276040	500	62 억	94933	N	N	0	N	N
46	20230622	140142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12260	80	2	0.66	753149150	61908	114.72	12090	12320	12070	15830	8530	12180	12165.61	0.76	0	18930	12333	12256	12203	12126	12073	12295	12165	62	3650	500	8520	10	1	12460824	1528	-33.22	5.95	12	0.50	-369.00	2061.00	19080	20230208	-35.74	9060	20221025	35.32	19080	-35.74	20230208	11890	3.11	20230426	19080	-35.74	20230208	9060	35.32	20221025	2.02	N	276040	500	62 억	94933	N	N	0	N	N
47	20230622	130235	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12180	0	3	0.00	579124190	47670	88.34	12090	12320	12070	15830	8530	12180	12148.58	0.76	0	18840	12333	12256	12203	12126	12073	12295	12165	62	3650	500	8520	10	1	12460824	1518	-33.01	5.91	12	0.38	-369.00	2061.00	19080	20230208	-36.16	9060	20221025	34.44	19080	-36.16	20230208	11890	2.44	20230426	19080	-36.16	20230208	9060	34.44	20221025	2.02	N	276040	500	62 억	94933	N	N	0	N	N
48	20230622	120927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12230	50	2	0.41	538564220	44344	82.17	12090	12320	12070	15830	8530	12180	12145.10	0.76	0	19288	12333	12256	12203	12126	12073	12295	12165	62	3650	500	8520	10	1	12460824	1524	-33.14	5.93	12	0.36	-369.00	2061.00	19080	20230208	-35.90	9060	20221025	34.99	19080	-35.90	20230208	11890	2.86	20230426	19080	-35.90	20230208	9060	34.99	20221025	2.02	N	276040	500	62 억	94933	N	N	0	N	N
49	20230622	110218	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12180	0	3	0.00	474126880	39058	72.38	12090	12320	12070	15830	8530	12180	12138.99	0.76	0	19325	12333	12256	12203	12126	12073	12295	12165	62	3650	500	8520	10	1	12460824	1518	-33.01	5.91	12	0.31	-369.00	2061.00	19080	20230208	-36.16	9060	20221025	34.44	19080	-36.16	20230208	11890	2.44	20230426	19080	-36.16	20230208	9060	34.44	20221025	2.02	N	276040	500	62 억	94933	N	N	0	N	N
50	20230622	100303	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12210	30	2	0.25	361733070	29821	55.26	12090	12320	12070	15830	8530	12180	12130.06	0.76	0	20303	12333	12256	12203	12126	12073	12295	12165	62	3650	500	8520	10	1	12460824	1521	-33.09	5.92	12	0.24	-369.00	2061.00	19080	20230208	-36.01	9060	20221025	34.77	19080	-36.01	20230208	11890	2.69	20230426	19080	-36.01	20230208	9060	34.77	20221025	2.02	N	276040	500	62 억	94933	N	N	0	N	N
51	20230622	090804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12100	-80	5	-0.66	71184500	5888	10.91	12090	12180	12070	15830	8530	12180	12088.99	0.76	0	3055	12333	12256	12203	12126	12073	12295	12165	62	3650	500	8520	10	1	12460824	1508	-32.79	5.87	12	0.05	-369.00	2061.00	19080	20230208	-36.58	9060	20221025	33.55	19080	-36.58	20230208	11890	1.77	20230426	19080	-36.58	20230208	9060	33.55	20221025	2.02	N	276040	500	62 억	94933	N	N	0	N	N
52	20230621	160458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12180	-90	5	-0.73	654348870	53627	100.00	12150	12280	12150	15950	8590	12270	12201.88	0.73	0	3895	12550	12410	12300	12160	12050	12480	12230	62	3680	500	8580	10	1	12460824	1518	-33.01	5.91	12	0.43	-369.00	2061.00	19080	20230208	-36.16	9060	20221025	34.44	19080	-36.16	20230208	11890	2.44	20230426	19080	-36.16	20230208	9060	34.44	20221025	1.99	N	276040	500	62 억	91038	N	N	0	N	N
53	20230621	150353	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12220	-50	5	-0.41	571559500	46834	87.33	12150	12280	12150	15950	8590	12270	12203.94	0.73	0	4066	12550	12410	12300	12160	12050	12480	12230	62	3680	500	8580	10	1	12460824	1523	-33.12	5.93	12	0.38	-369.00	2061.00	19080	20230208	-35.95	9060	20221025	34.88	19080	-35.95	20230208	11890	2.78	20230426	19080	-35.95	20230208	9060	34.88	20221025	1.99	N	276040	500	62 억	91038	N	N	0	N	N
54	20230621	140944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12220	-50	5	-0.41	488436000	40023	74.63	12150	12280	12150	15950	8590	12270	12203.88	0.73	0	4215	12550	12410	12300	12160	12050	12480	12230	62	3680	500	8580	10	1	12460824	1523	-33.12	5.93	12	0.32	-369.00	2061.00	19080	20230208	-35.95	9060	20221025	34.88	19080	-35.95	20230208	11890	2.78	20230426	19080	-35.95	20230208	9060	34.88	20221025	1.99	N	276040	500	62 억	91038	N	N	0	N	N
55	20230621	130645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12250	-20	5	-0.16	394126610	32299	60.23	12150	12280	12150	15950	8590	12270	12202.44	0.73	0	4269	12550	12410	12300	12160	12050	12480	12230	62	3680	500	8580	10	1	12460824	1526	-33.20	5.94	12	0.26	-369.00	2061.00	19080	20230208	-35.80	9060	20221025	35.21	19080	-35.80	20230208	11890	3.03	20230426	19080	-35.80	20230208	9060	35.21	20221025	1.99	N	276040	500	62 억	91038	N	N	0	N	N
56	20230621	120532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12280	10	2	0.08	363353940	29788	55.55	12150	12280	12150	15950	8590	12270	12198.00	0.73	0	4319	12550	12410	12300	12160	12050	12480	12230	62	3680	500	8580	10	1	12460824	1530	-33.28	5.96	12	0.24	-369.00	2061.00	19080	20230208	-35.64	9060	20221025	35.54	19080	-35.64	20230208	11890	3.28	20230426	19080	-35.64	20230208	9060	35.54	20221025	1.99	N	276040	500	62 억	91038	N	N	0	N	N
57	20230621	110817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12210	-60	5	-0.49	218912910	17953	33.48	12150	12270	12150	15950	8590	12270	12193.67	0.73	0	-91	12550	12410	12300	12160	12050	12480	12230	62	3680	500	8580	10	1	12460824	1521	-33.09	5.92	12	0.14	-369.00	2061.00	19080	20230208	-36.01	9060	20221025	34.77	19080	-36.01	20230208	11890	2.69	20230426	19080	-36.01	20230208	9060	34.77	20221025	1.99	N	276040	500	62 억	91038	N	N	0	N	N
58	20230621	100927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12200	-70	5	-0.57	155289030	12734	23.75	12150	12270	12150	15950	8590	12270	12194.84	0.73	0	-317	12550	12410	12300	12160	12050	12480	12230	62	3680	500	8580	10	1	12460824	1520	-33.06	5.92	12	0.10	-369.00	2061.00	19080	20230208	-36.06	9060	20221025	34.66	19080	-36.06	20230208	11890	2.61	20230426	19080	-36.06	20230208	9060	34.66	20221025	1.99	N	276040	500	62 억	91038	N	N	0	N	N
59	20230621	090252	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12270	0	3	0.00	20084310	1653	3.08	12150	12270	12150	15950	8590	12270	12150.22	0.73	0	-206	12550	12410	12300	12160	12050	12480	12230	62	3680	500	8580	10	1	12460824	1529	-33.25	5.95	12	0.01	-369.00	2061.00	19080	20230208	-35.69	9060	20221025	35.43	19080	-35.69	20230208	11890	3.20	20230426	19080	-35.69	20230208	9060	35.43	20221025	1.99	N	276040	500	62 억	91038	N	N	0	N	N
60	20230620	160852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12270	20	2	0.16	653206360	53235	78.18	12200	12440	12190	15920	8580	12250	12270.24	0.71	0	2993	12676	12462	12336	12122	11996	12400	12060	62	3670	500	8570	10	1	12460824	1529	-33.25	5.95	12	0.43	-369.00	2061.00	19080	20230208	-35.69	9060	20221025	35.43	19080	-35.69	20230208	11890	3.20	20230426	19080	-35.69	20230208	9060	35.43	20221025	2.03	N	276040	500	62 억	87926	N	N	0	N	N
61	20230620	150554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12260	10	2	0.08	608765690	49610	72.86	12200	12440	12190	15920	8580	12250	12271.03	0.71	0	2773	12676	12462	12336	12122	11996	12400	12060	62	3670	500	8570	10	1	12460824	1528	-33.22	5.95	12	0.40	-369.00	2061.00	19080	20230208	-35.74	9060	20221025	35.32	19080	-35.74	20230208	11890	3.11	20230426	19080	-35.74	20230208	9060	35.32	20221025	2.03	N	276040	500	62 억	87926	N	N	0	N	N
62	20230620	140107	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12220	-30	5	-0.24	523360640	42633	62.61	12200	12440	12190	15920	8580	12250	12275.95	0.71	0	2456	12676	12462	12336	12122	11996	12400	12060	62	3670	500	8570	10	1	12460824	1523	-33.12	5.93	12	0.34	-369.00	2061.00	19080	20230208	-35.95	9060	20221025	34.88	19080	-35.95	20230208	11890	2.78	20230426	19080	-35.95	20230208	9060	34.88	20221025	2.03	N	276040	500	62 억	87926	N	N	0	N	N
63	20230620	130447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12290	40	2	0.33	460412690	37493	55.06	12200	12440	12190	15920	8580	12250	12279.96	0.71	0	1682	12676	12462	12336	12122	11996	12400	12060	62	3670	500	8570	10	1	12460824	1531	-33.31	5.96	12	0.30	-369.00	2061.00	19080	20230208	-35.59	9060	20221025	35.65	19080	-35.59	20230208	11890	3.36	20230426	19080	-35.59	20230208	9060	35.65	20221025	2.03	N	276040	500	62 억	87926	N	N	0	N	N
64	20230620	120534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12270	20	2	0.16	434805530	35409	52.00	12200	12440	12190	15920	8580	12250	12279.52	0.71	0	2062	12676	12462	12336	12122	11996	12400	12060	62	3670	500	8570	10	1	12460824	1529	-33.25	5.95	12	0.28	-369.00	2061.00	19080	20230208	-35.69	9060	20221025	35.43	19080	-35.69	20230208	11890	3.20	20230426	19080	-35.69	20230208	9060	35.43	20221025	2.03	N	276040	500	62 억	87926	N	N	0	N	N
65	20230620	110305	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12230	-20	5	-0.16	412155070	33558	49.29	12200	12440	12190	15920	8580	12250	12281.87	0.71	0	1812	12676	12462	12336	12122	11996	12400	12060	62	3670	500	8570	10	1	12460824	1524	-33.14	5.93	12	0.27	-369.00	2061.00	19080	20230208	-35.90	9060	20221025	34.99	19080	-35.90	20230208	11890	2.86	20230426	19080	-35.90	20230208	9060	34.99	20221025	2.03	N	276040	500	62 억	87926	N	N	0	N	N
66	20230620	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12340	90	2	0.73	285573340	23214	34.09	12200	12440	12190	15920	8580	12250	12301.77	0.71	0	1071	12676	12462	12336	12122	11996	12400	12060	62	3670	500	8570	10	1	12460824	1538	-33.44	5.99	12	0.19	-369.00	2061.00	19080	20230208	-35.32	9060	20221025	36.20	19080	-35.32	20230208	11890	3.78	20230426	19080	-35.32	20230208	9060	36.20	20221025	2.03	N	276040	500	62 억	87926	N	N	0	N	N
67	20230620	090248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12280	30	2	0.24	18191730	1489	2.19	12200	12280	12200	15920	8580	12250	12217.41	0.71	0	-245	12676	12462	12336	12122	11996	12400	12060	62	3670	500	8570	10	1	12460824	1530	-33.28	5.96	12	0.01	-369.00	2061.00	19080	20230208	-35.64	9060	20221025	35.54	19080	-35.64	20230208	11890	3.28	20230426	19080	-35.64	20230208	9060	35.54	20221025	2.03	N	276040	500	62 억	87926	N	N	0	N	N
68	20230619	160136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12250	-270	5	-2.16	836598670	67935	112.77	12510	12550	12210	16270	8770	12520	12314.75	0.72	0	-5787	12826	12672	12506	12352	12186	12750	12430	62	3750	500	8760	10	1	12460824	1526	-33.20	5.94	12	0.55	-369.00	2061.00	19080	20230208	-35.80	9060	20221025	35.21	19080	-35.80	20230208	11890	3.03	20230426	19080	-35.80	20230208	9060	35.21	20221025	2.05	N	276040	500	62 억	89643	N	N	10	N	N
69	20230619	150644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12300	-220	5	-1.76	753261040	61130	101.47	12510	12550	12230	16270	8770	12520	12322.28	0.72	0	-5197	12826	12672	12506	12352	12186	12750	12430	62	3750	500	8760	10	1	12460824	1533	-33.33	5.97	12	0.49	-369.00	2061.00	19080	20230208	-35.53	9060	20221025	35.76	19080	-35.53	20230208	11890	3.45	20230426	19080	-35.53	20230208	9060	35.76	20221025	2.05	N	276040	500	62 억	89643	N	N	10	N	N
70	20230619	140240	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12260	-260	5	-2.08	641205010	51995	86.31	12510	12550	12250	16270	8770	12520	12332.05	0.72	0	-5035	12826	12672	12506	12352	12186	12750	12430	62	3750	500	8760	10	1	12460824	1528	-33.22	5.95	12	0.42	-369.00	2061.00	19080	20230208	-35.74	9060	20221025	35.32	19080	-35.74	20230208	11890	3.11	20230426	19080	-35.74	20230208	9060	35.32	20221025	2.05	N	276040	500	62 억	89643	N	N	10	N	N
71	20230619	130205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12310	-210	5	-1.68	492281970	39871	66.18	12510	12550	12250	16270	8770	12520	12346.87	0.72	0	-4014	12826	12672	12506	12352	12186	12750	12430	62	3750	500	8760	10	1	12460824	1534	-33.36	5.97	12	0.32	-369.00	2061.00	19080	20230208	-35.48	9060	20221025	35.87	19080	-35.48	20230208	11890	3.53	20230426	19080	-35.48	20230208	9060	35.87	20221025	2.05	N	276040	500	62 억	89643	N	N	10	N	N
72	20230619	120842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12350	-170	5	-1.36	422821430	34232	56.82	12510	12550	12250	16270	8770	12520	12351.64	0.72	0	-3193	12826	12672	12506	12352	12186	12750	12430	62	3750	500	8760	10	1	12460824	1539	-33.47	5.99	12	0.27	-369.00	2061.00	19080	20230208	-35.27	9060	20221025	36.31	19080	-35.27	20230208	11890	3.87	20230426	19080	-35.27	20230208	9060	36.31	20221025	2.05	N	276040	500	62 억	89643	N	N	10	N	N
73	20230619	110607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12320	-200	5	-1.60	399958150	32379	53.75	12510	12550	12250	16270	8770	12520	12352.39	0.72	0	-2450	12826	12672	12506	12352	12186	12750	12430	62	3750	500	8760	10	1	12460824	1535	-33.39	5.98	12	0.26	-369.00	2061.00	19080	20230208	-35.43	9060	20221025	35.98	19080	-35.43	20230208	11890	3.62	20230426	19080	-35.43	20230208	9060	35.98	20221025	2.05	N	276040	500	62 억	89643	N	N	10	N	N
74	20230619	100916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12310	-210	5	-1.68	287820850	23274	38.63	12510	12550	12250	16270	8770	12520	12366.63	0.72	0	-2608	12826	12672	12506	12352	12186	12750	12430	62	3750	500	8760	10	1	12460824	1534	-33.36	5.97	12	0.19	-369.00	2061.00	19080	20230208	-35.48	9060	20221025	35.87	19080	-35.48	20230208	11890	3.53	20230426	19080	-35.48	20230208	9060	35.87	20221025	2.05	N	276040	500	62 억	89643	N	N	10	N	N
75	20230619	090318	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12530	10	2	0.08	8126000	649	1.08	12510	12530	12510	16270	8770	12520	12520.80	0.72	0	-58	12826	12672	12506	12352	12186	12750	12430	62	3750	500	8760	10	1	12460824	1561	-33.96	6.08	12	0.01	-369.00	2061.00	19080	20230208	-34.33	9060	20221025	38.30	19080	-34.33	20230208	11890	5.38	20230426	19080	-34.33	20230208	9060	38.30	20221025	2.05	N	276040	500	62 억	89643	N	N	10	N	N
76	20230616	160814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12520	190	2	1.54	752946860	60110	87.65	12340	12660	12340	16020	8640	12330	12526.15	0.64	0	10039	12583	12456	12273	12146	11963	12520	12210	62	3690	500	8630	10	1	12460824	1560	-33.93	6.07	12	0.48	-369.00	2061.00	19080	20230208	-34.38	9060	20221025	38.19	19080	-34.38	20230208	11890	5.30	20230426	19080	-34.38	20230208	9060	38.19	20221025	2.06	N	276040	500	62 억	80083	N	N	10	N	N
77	20230616	150942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12510	180	2	1.46	726252290	57977	84.54	12340	12660	12340	16020	8640	12330	12526.56	0.64	0	9746	12583	12456	12273	12146	11963	12520	12210	62	3690	500	8630	10	1	12460824	1559	-33.90	6.07	12	0.47	-369.00	2061.00	19080	20230208	-34.43	9060	20221025	38.08	19080	-34.43	20230208	11890	5.21	20230426	19080	-34.43	20230208	9060	38.08	20221025	2.06	N	276040	500	62 억	80083	N	N	4	N	N
78	20230616	140947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12510	180	2	1.46	579948180	46291	67.50	12340	12660	12340	16020	8640	12330	12528.31	0.64	0	11400	12583	12456	12273	12146	11963	12520	12210	62	3690	500	8630	10	1	12460824	1559	-33.90	6.07	12	0.37	-369.00	2061.00	19080	20230208	-34.43	9060	20221025	38.08	19080	-34.43	20230208	11890	5.21	20230426	19080	-34.43	20230208	9060	38.08	20221025	2.06	N	276040	500	62 억	80083	N	N	4	N	N
79	20230616	130956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12520	190	2	1.54	520103950	41504	60.52	12340	12660	12340	16020	8640	12330	12531.42	0.64	0	11919	12583	12456	12273	12146	11963	12520	12210	62	3690	500	8630	10	1	12460824	1560	-33.93	6.07	12	0.33	-369.00	2061.00	19080	20230208	-34.38	9060	20221025	38.19	19080	-34.38	20230208	11890	5.30	20230426	19080	-34.38	20230208	9060	38.19	20221025	2.06	N	276040	500	62 억	80083	N	N	4	N	N
80	20230616	120748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12520	190	2	1.54	492415230	39288	57.29	12340	12660	12340	16020	8640	12330	12533.48	0.64	0	12133	12583	12456	12273	12146	11963	12520	12210	62	3690	500	8630	10	1	12460824	1560	-33.93	6.07	12	0.32	-369.00	2061.00	19080	20230208	-34.38	9060	20221025	38.19	19080	-34.38	20230208	11890	5.30	20230426	19080	-34.38	20230208	9060	38.19	20221025	2.06	N	276040	500	62 억	80083	N	N	4	N	N
81	20230616	110925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12520	190	2	1.54	446644740	35624	51.95	12340	12660	12340	16020	8640	12330	12537.75	0.64	0	12875	12583	12456	12273	12146	11963	12520	12210	62	3690	500	8630	10	1	12460824	1560	-33.93	6.07	12	0.29	-369.00	2061.00	19080	20230208	-34.38	9060	20221025	38.19	19080	-34.38	20230208	11890	5.30	20230426	19080	-34.38	20230208	9060	38.19	20221025	2.06	N	276040	500	62 억	80083	N	N	4	N	N
82	20230616	100511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12580	250	2	2.03	354542630	28314	41.29	12340	12650	12340	16020	8640	12330	12521.81	0.64	0	13049	12583	12456	12273	12146	11963	12520	12210	62	3690	500	8630	10	1	12460824	1568	-34.09	6.10	12	0.23	-369.00	2061.00	19080	20230208	-34.07	9060	20221025	38.85	19080	-34.07	20230208	11890	5.80	20230426	19080	-34.07	20230208	9060	38.85	20221025	2.06	N	276040	500	62 억	80083	N	N	4	N	N
83	20230616	090149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12400	70	2	0.57	9606240	778	1.13	12340	12400	12340	16020	8640	12330	12347.35	0.64	0	71	12583	12456	12273	12146	11963	12520	12210	62	3690	500	8630	10	1	12460824	1545	-33.60	6.02	12	0.01	-369.00	2061.00	19080	20230208	-35.01	9060	20221025	36.87	19080	-35.01	20230208	11890	4.29	20230426	19080	-35.01	20230208	9060	36.87	20221025	2.06	N	276040	500	62 억	80083	N	N	4	N	N
84	20230615	150315	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12280	80	2	0.66	683137360	55743	31.37	12270	12400	12090	15860	8540	12200	12255.12	0.63	0	1646	13086	12642	12416	11972	11746	12530	11860	62	3660	500	8540	10	1	12460824	1530	-33.28	5.96	12	0.45	-369.00	2061.00	19080	20230208	-35.64	9060	20221025	35.54	19080	-35.64	20230208	11890	3.28	20230426	19080	-35.64	20230208	9060	35.54	20221025	2.12	N	276040	500	62 억	78257	N	N	177	N	N
85	20230615	140549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12220	20	2	0.16	592146780	48304	27.19	12270	12400	12090	15860	8540	12200	12258.75	0.63	0	768	13086	12642	12416	11972	11746	12530	11860	62	3660	500	8540	10	1	12460824	1523	-33.12	5.93	12	0.39	-369.00	2061.00	19080	20230208	-35.95	9060	20221025	34.88	19080	-35.95	20230208	11890	2.78	20230426	19080	-35.95	20230208	9060	34.88	20221025	2.12	N	276040	500	62 억	78257	N	N	177	N	N
86	20230615	131133	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12200	0	3	0.00	525441470	42835	24.11	12270	12400	12090	15860	8540	12200	12266.64	0.63	0	671	13086	12642	12416	11972	11746	12530	11860	62	3660	500	8540	10	1	12460824	1520	-33.06	5.92	12	0.34	-369.00	2061.00	19080	20230208	-36.06	9060	20221025	34.66	19080	-36.06	20230208	11890	2.61	20230426	19080	-36.06	20230208	9060	34.66	20221025	2.12	N	276040	500	62 억	78257	N	N	177	N	N
87	20230615	120341	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12230	30	2	0.25	467435500	38086	21.43	12270	12400	12090	15860	8540	12200	12273.16	0.63	0	505	13086	12642	12416	11972	11746	12530	11860	62	3660	500	8540	10	1	12460824	1524	-33.14	5.93	12	0.31	-369.00	2061.00	19080	20230208	-35.90	9060	20221025	34.99	19080	-35.90	20230208	11890	2.86	20230426	19080	-35.90	20230208	9060	34.99	20221025	2.12	N	276040	500	62 억	78257	N	N	177	N	N
88	20230615	110721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12150	-50	5	-0.41	378949250	30801	17.33	12270	12400	12150	15860	8540	12200	12303.15	0.63	0	-99	13086	12642	12416	11972	11746	12530	11860	62	3660	500	8540	10	1	12460824	1514	-32.93	5.90	12	0.25	-369.00	2061.00	19080	20230208	-36.32	9060	20221025	34.11	19080	-36.32	20230208	11890	2.19	20230426	19080	-36.32	20230208	9060	34.11	20221025	2.12	N	276040	500	62 억	78257	N	N	177	N	N
89	20230611	184507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12780	-280	5	-2.14	3073004160	238188	101.16	13070	13160	12780	16970	9150	13060	12902.33	0.74	18713	26732	13760	13410	13230	12880	12700	13320	12790	62	3910	500	9140	10	1	12460824	1592	-34.63	6.20	12	1.91	-369.00	2061.00	19080	20230208	-33.02	9060	20221025	41.06	19080	-33.02	20230208	11890	7.49	20230426	19080	-33.02	20230208	9060	41.06	20221025	2.06	N	276040	500	62 억	92145	N	N	3352	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History