KissMeData/348030/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161052	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9740	-50	5	-0.51	123658220	12832	68.97	9770	9790	9480	12720	6860	9790	9636.67	0.74	0	388	10116	9952	9866	9702	9616	9910	9660	10	2930	100	6060	10	1	9603800	935	16.54	1.17	12	0.13	589.00	8312.00	21750	20220725	-55.22	9480	20230630	2.74	13950	-30.18	20230208	9480	2.74	20230630	21750	-55.22	20220725	9480	2.74	20230630	2.34	N	348030	100	9 억	71440	N	N	3	N	N
3	20230630	151054	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9680	-110	5	-1.12	119772960	12433	66.83	9770	9790	9480	12720	6860	9790	9633.47	0.74	0	383	10116	9952	9866	9702	9616	9910	9660	10	2930	100	6060	10	1	9603800	930	16.43	1.16	12	0.13	589.00	8312.00	21750	20220725	-55.49	9480	20230630	2.11	13950	-30.61	20230208	9480	2.11	20230630	21750	-55.49	20220725	9480	2.11	20230630	2.34	N	348030	100	9 억	71440	N	N	0	N	N
4	20230630	141053	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9750	-40	5	-0.41	109465200	11372	61.12	9770	9790	9480	12720	6860	9790	9625.85	0.74	0	415	10116	9952	9866	9702	9616	9910	9660	10	2930	100	6060	10	1	9603800	936	16.55	1.17	12	0.12	589.00	8312.00	21750	20220725	-55.17	9480	20230630	2.85	13950	-30.11	20230208	9480	2.85	20230630	21750	-55.17	20220725	9480	2.85	20230630	2.34	N	348030	100	9 억	71440	N	N	0	N	N
5	20230630	131051	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9700	-90	5	-0.92	101394100	10541	56.66	9770	9790	9480	12720	6860	9790	9619.02	0.74	0	526	10116	9952	9866	9702	9616	9910	9660	10	2930	100	6060	10	1	9603800	932	16.47	1.17	12	0.11	589.00	8312.00	21750	20220725	-55.40	9480	20230630	2.32	13950	-30.47	20230208	9480	2.32	20230630	21750	-55.40	20220725	9480	2.32	20230630	2.34	N	348030	100	9 억	71440	N	N	0	N	N
6	20230630	121049	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9730	-60	5	-0.61	99773660	10374	55.76	9770	9790	9480	12720	6860	9790	9617.67	0.74	0	518	10116	9952	9866	9702	9616	9910	9660	10	2930	100	6060	10	1	9603800	934	16.52	1.17	12	0.11	589.00	8312.00	21750	20220725	-55.26	9480	20230630	2.64	13950	-30.25	20230208	9480	2.64	20230630	21750	-55.26	20220725	9480	2.64	20230630	2.34	N	348030	100	9 억	71440	N	N	0	N	N
7	20230630	111043	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9690	-100	5	-1.02	74659910	7788	41.86	9770	9790	9480	12720	6860	9790	9586.53	0.74	0	123	10116	9952	9866	9702	9616	9910	9660	10	2930	100	6060	10	1	9603800	931	16.45	1.17	12	0.08	589.00	8312.00	21750	20220725	-55.45	9480	20230630	2.22	13950	-30.54	20230208	9480	2.22	20230630	21750	-55.45	20220725	9480	2.22	20230630	2.34	N	348030	100	9 억	71440	N	N	0	N	N
8	20230630	101052	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9650	-140	5	-1.43	62466250	6530	35.10	9770	9790	9480	12720	6860	9790	9566.04	0.74	0	-506	10116	9952	9866	9702	9616	9910	9660	10	2930	100	6060	10	1	9603800	927	16.38	1.16	12	0.07	589.00	8312.00	21750	20220725	-55.63	9480	20230630	1.79	13950	-30.82	20230208	9480	1.79	20230630	21750	-55.63	20220725	9480	1.79	20230630	2.34	N	348030	100	9 억	71440	N	N	0	N	N
9	20230630	091053	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9740	-50	5	-0.51	1385450	142	0.76	9770	9790	9740	12720	6860	9790	9756.69	0.74	0	-110	10116	9952	9866	9702	9616	9910	9660	10	2930	100	6060	10	1	9603800	935	16.54	1.17	12	0.00	589.00	8312.00	21750	20220725	-55.22	9740	20230630	0.00	13950	-30.18	20230208	9740	0.00	20230630	21750	-55.22	20220725	9740	0.00	20230630	2.34	N	348030	100	9 억	71440	N	N	0	N	N
10	20230629	161046	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9790	-240	5	-2.39	183568420	18595	358.49	10030	10030	9780	13030	7030	10030	9871.95	0.83	0	-7821	10103	10066	10013	9976	9923	10085	9995	10	3000	100	6210	10	1	9603800	940	16.62	1.18	12	0.19	589.00	8312.00	21750	20220725	-54.99	9780	20230629	0.10	13950	-29.82	20230208	9780	0.10	20230629	21750	-54.99	20220725	9780	0.10	20230629	2.32	N	348030	100	9 억	79260	N	N	22	N	N
11	20230629	151046	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9800	-230	5	-2.29	173253550	17542	338.19	10030	10030	9780	13030	7030	10030	9876.50	0.83	0	-7548	10103	10066	10013	9976	9923	10085	9995	10	3000	100	6210	10	1	9603800	941	16.64	1.18	12	0.18	589.00	8312.00	21750	20220725	-54.94	9780	20230629	0.20	13950	-29.75	20230208	9780	0.20	20230629	21750	-54.94	20220725	9780	0.20	20230629	2.32	N	348030	100	9 억	79260	N	N	22	N	N
12	20230629	141045	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9780	-250	5	-2.49	149758120	15146	292.00	10030	10030	9780	13030	7030	10030	9887.64	0.83	0	-6795	10103	10066	10013	9976	9923	10085	9995	10	3000	100	6210	10	1	9603800	939	16.60	1.18	12	0.16	589.00	8312.00	21750	20220725	-55.03	9780	20230629	0.00	13950	-29.89	20230208	9780	0.00	20230629	21750	-55.03	20220725	9780	0.00	20230629	2.32	N	348030	100	9 억	79260	N	N	22	N	N
13	20230629	131042	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9900	-130	5	-1.30	107948440	10892	209.99	10030	10030	9860	13030	7030	10030	9910.80	0.83	0	-5797	10103	10066	10013	9976	9923	10085	9995	10	3000	100	6210	10	1	9603800	951	16.81	1.19	12	0.11	589.00	8312.00	21750	20220725	-54.48	9860	20230629	0.41	13950	-29.03	20230208	9860	0.41	20230629	21750	-54.48	20220725	9860	0.41	20230629	2.32	N	348030	100	9 억	79260	N	N	22	N	N
14	20230629	121048	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9920	-110	5	-1.10	90330340	9108	175.59	10030	10030	9870	13030	7030	10030	9917.69	0.83	0	-5353	10103	10066	10013	9976	9923	10085	9995	10	3000	100	6210	10	1	9603800	953	16.84	1.19	12	0.09	589.00	8312.00	21750	20220725	-54.39	9870	20230629	0.51	13950	-28.89	20230208	9870	0.51	20230629	21750	-54.39	20220725	9870	0.51	20230629	2.32	N	348030	100	9 억	79260	N	N	22	N	N
15	20230629	111048	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	9870	-160	5	-1.60	88416460	8915	171.87	10030	10030	9870	13030	7030	10030	9917.72	0.83	0	-5268	10103	10066	10013	9976	9923	10085	9995	10	3000	100	6210	10	1	9603800	948	16.76	1.19	12	0.09	589.00	8312.00	21750	20220725	-54.62	9870	20230629	0.00	13950	-29.25	20230208	9870	0.00	20230629	21750	-54.62	20220725	9870	0.00	20230629	2.32	N	348030	100	9 억	79260	N	N	22	N	N
16	20230629	101050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9920	-110	5	-1.10	25760440	2589	49.91	10030	10030	9920	13030	7030	10030	9949.96	0.83	0	-1534	10103	10066	10013	9976	9923	10085	9995	10	3000	100	6210	10	1	9603800	953	16.84	1.19	12	0.03	589.00	8312.00	21750	20220725	-54.39	9870	20230622	0.51	13950	-28.89	20230208	9870	0.51	20230622	21750	-54.39	20220725	9870	0.51	20230622	2.32	N	348030	100	9 억	79260	N	N	22	N	N
17	20230629	090943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9940	-90	5	-0.90	8495130	853	16.44	10030	10030	9940	13030	7030	10030	9959.12	0.83	0	102	10103	10066	10013	9976	9923	10085	9995	10	3000	100	6210	10	1	9603800	955	16.88	1.20	12	0.01	589.00	8312.00	21750	20220725	-54.30	9870	20230622	0.71	13950	-28.75	20230208	9870	0.71	20230622	21750	-54.30	20220725	9870	0.71	20230622	2.32	N	348030	100	9 억	79260	N	N	22	N	N
18	20230628	161032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10030	30	2	0.30	51873410	5187	35.12	10000	10050	9960	13000	7000	10000	10000.66	0.83	0	-280	10106	10052	9996	9942	9886	10055	9945	10	3000	100	6200	10	1	9603800	963	17.03	1.21	12	0.05	589.00	8312.00	21750	20220725	-53.89	9870	20230622	1.62	13950	-28.10	20230208	9870	1.62	20230622	21750	-53.89	20220725	9870	1.62	20230622	2.31	N	348030	100	9 억	79404	N	N	22	N	N
19	20230628	151040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9990	-10	5	-0.10	49060130	4906	33.21	10000	10050	9960	13000	7000	10000	10000.03	0.83	0	-139	10106	10052	9996	9942	9886	10055	9945	10	3000	100	6200	10	1	9603800	959	16.96	1.20	12	0.05	589.00	8312.00	21750	20220725	-54.07	9870	20230622	1.22	13950	-28.39	20230208	9870	1.22	20230622	21750	-54.07	20220725	9870	1.22	20230622	2.31	N	348030	100	9 억	79404	N	N	0	N	N
20	20230628	141039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10000	0	3	0.00	42842240	4284	29.00	10000	10050	9960	13000	7000	10000	10000.52	0.83	0	-173	10106	10052	9996	9942	9886	10055	9945	10	3000	100	6200	10	1	9603800	960	16.98	1.20	12	0.04	589.00	8312.00	21750	20220725	-54.02	9870	20230622	1.32	13950	-28.32	20230208	9870	1.32	20230622	21750	-54.02	20220725	9870	1.32	20230622	2.31	N	348030	100	9 억	79404	N	N	0	N	N
21	20230628	131040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10040	40	2	0.40	30982710	3099	20.98	10000	10050	9960	13000	7000	10000	9997.65	0.83	0	76	10106	10052	9996	9942	9886	10055	9945	10	3000	100	6200	10	1	9603800	964	17.05	1.21	12	0.03	589.00	8312.00	21750	20220725	-53.84	9870	20230622	1.72	13950	-28.03	20230208	9870	1.72	20230622	21750	-53.84	20220725	9870	1.72	20230622	2.31	N	348030	100	9 억	79404	N	N	0	N	N
22	20230628	121051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9990	-10	5	-0.10	25366420	2537	17.18	10000	10050	9960	13000	7000	10000	9998.59	0.83	0	67	10106	10052	9996	9942	9886	10055	9945	10	3000	100	6200	10	1	9603800	959	16.96	1.20	12	0.03	589.00	8312.00	21750	20220725	-54.07	9870	20230622	1.22	13950	-28.39	20230208	9870	1.22	20230622	21750	-54.07	20220725	9870	1.22	20230622	2.31	N	348030	100	9 억	79404	N	N	0	N	N
23	20230628	111047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9990	-10	5	-0.10	19850210	1986	13.45	10000	10050	9960	13000	7000	10000	9995.07	0.83	0	77	10106	10052	9996	9942	9886	10055	9945	10	3000	100	6200	10	1	9603800	959	16.96	1.20	12	0.02	589.00	8312.00	21750	20220725	-54.07	9870	20230622	1.22	13950	-28.39	20230208	9870	1.22	20230622	21750	-54.07	20220725	9870	1.22	20230622	2.31	N	348030	100	9 억	79404	N	N	0	N	N
24	20230628	101047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10030	30	2	0.30	17452280	1746	11.82	10000	10050	9960	13000	7000	10000	9995.58	0.83	0	228	10106	10052	9996	9942	9886	10055	9945	10	3000	100	6200	10	1	9603800	963	17.03	1.21	12	0.02	589.00	8312.00	21750	20220725	-53.89	9870	20230622	1.62	13950	-28.10	20230208	9870	1.62	20230622	21750	-53.89	20220725	9870	1.62	20230622	2.31	N	348030	100	9 억	79404	N	N	0	N	N
25	20230628	091042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10050	50	2	0.50	5210440	521	3.53	10000	10050	9990	13000	7000	10000	10000.84	0.83	0	152	10106	10052	9996	9942	9886	10055	9945	10	3000	100	6200	10	1	9603800	965	17.06	1.21	12	0.01	589.00	8312.00	21750	20220725	-53.79	9870	20230622	1.82	13950	-27.96	20230208	9870	1.82	20230622	21750	-53.79	20220725	9870	1.82	20230622	2.31	N	348030	100	9 억	79404	N	N	0	N	N
26	20230627	161042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10000	0	3	0.00	147357650	14771	238.97	10000	10050	9940	13000	7000	10000	9976.15	0.80	0	2635	10200	10100	10000	9900	9800	10150	9950	10	3000	100	6200	10	1	9603800	960	16.98	1.20	12	0.15	589.00	8312.00	21750	20220725	-54.02	9870	20230622	1.32	13950	-28.32	20230208	9870	1.32	20230622	21750	-54.02	20220725	9870	1.32	20230622	2.32	N	348030	100	9 억	76386	N	N	0	N	N
27	20230627	151052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10000	0	3	0.00	143090770	14344	232.07	10000	10050	9940	13000	7000	10000	9975.65	0.80	0	2635	10200	10100	10000	9900	9800	10150	9950	10	3000	100	6200	10	1	9603800	960	16.98	1.20	12	0.15	589.00	8312.00	21750	20220725	-54.02	9870	20230622	1.32	13950	-28.32	20230208	9870	1.32	20230622	21750	-54.02	20220725	9870	1.32	20230622	2.32	N	348030	100	9 억	76386	N	N	0	N	N
28	20230627	141100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9940	-60	5	-0.60	136967170	13729	222.12	10000	10050	9940	13000	7000	10000	9976.49	0.80	0	2634	10200	10100	10000	9900	9800	10150	9950	10	3000	100	6200	10	1	9603800	955	16.88	1.20	12	0.14	589.00	8312.00	21750	20220725	-54.30	9870	20230622	0.71	13950	-28.75	20230208	9870	0.71	20230622	21750	-54.30	20220725	9870	0.71	20230622	2.32	N	348030	100	9 억	76386	N	N	0	N	N
29	20230627	131056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9940	-60	5	-0.60	77636420	7766	125.64	10000	10050	9940	13000	7000	10000	9996.96	0.80	0	-101	10200	10100	10000	9900	9800	10150	9950	10	3000	100	6200	10	1	9603800	955	16.88	1.20	12	0.08	589.00	8312.00	21750	20220725	-54.30	9870	20230622	0.71	13950	-28.75	20230208	9870	0.71	20230622	21750	-54.30	20220725	9870	0.71	20230622	2.32	N	348030	100	9 억	76386	N	N	0	N	N
30	20230627	121058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10000	0	3	0.00	56579440	5657	91.52	10000	10050	9950	13000	7000	10000	10001.67	0.80	0	48	10200	10100	10000	9900	9800	10150	9950	10	3000	100	6200	10	1	9603800	960	16.98	1.20	12	0.06	589.00	8312.00	21750	20220725	-54.02	9870	20230622	1.32	13950	-28.32	20230208	9870	1.32	20230622	21750	-54.02	20220725	9870	1.32	20230622	2.32	N	348030	100	9 억	76386	N	N	0	N	N
31	20230627	111108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10050	50	2	0.50	52593860	5259	85.08	10000	10050	9950	13000	7000	10000	10000.73	0.80	0	83	10200	10100	10000	9900	9800	10150	9950	10	3000	100	6200	10	1	9603800	965	17.06	1.21	12	0.05	589.00	8312.00	21750	20220725	-53.79	9870	20230622	1.82	13950	-27.96	20230208	9870	1.82	20230622	21750	-53.79	20220725	9870	1.82	20230622	2.32	N	348030	100	9 억	76386	N	N	0	N	N
32	20230627	101035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10010	10	2	0.10	26047770	2610	42.23	10000	10050	9950	13000	7000	10000	9979.99	0.80	0	1	10200	10100	10000	9900	9800	10150	9950	10	3000	100	6200	10	1	9603800	961	16.99	1.20	12	0.03	589.00	8312.00	21750	20220725	-53.98	9870	20230622	1.42	13950	-28.24	20230208	9870	1.42	20230622	21750	-53.98	20220725	9870	1.42	20230622	2.32	N	348030	100	9 억	76386	N	N	0	N	N
33	20230627	091041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9970	-30	5	-0.30	3533630	354	5.73	10000	10000	9950	13000	7000	10000	9982.01	0.80	0	30	10200	10100	10000	9900	9800	10150	9950	10	3000	100	6200	10	1	9603800	957	16.93	1.20	12	0.00	589.00	8312.00	21750	20220725	-54.16	9870	20230622	1.01	13950	-28.53	20230208	9870	1.01	20230622	21750	-54.16	20220725	9870	1.01	20230622	2.32	N	348030	100	9 억	76386	N	N	0	N	N
34	20230626	161041	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10000	30	2	0.30	61652970	6181	75.05	9990	10100	9900	12960	6980	9970	9974.59	0.80	0	-575	10363	10166	10053	9856	9743	10125	9815	10	2990	100	6180	10	1	9603800	960	16.98	1.20	12	0.06	589.00	8312.00	21750	20220725	-54.02	9870	20230622	1.32	13950	-28.32	20230208	9870	1.32	20230622	21750	-54.02	20220725	9870	1.32	20230622	2.30	N	348030	100	9 억	76961	N	N	0	N	N
35	20230626	151047	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9940	-30	5	-0.30	48675510	4882	59.28	9990	10100	9900	12960	6980	9970	9970.40	0.80	0	-492	10363	10166	10053	9856	9743	10125	9815	10	2990	100	6180	10	1	9603800	955	16.88	1.20	12	0.05	589.00	8312.00	21750	20220725	-54.30	9870	20230622	0.71	13950	-28.75	20230208	9870	0.71	20230622	21750	-54.30	20220725	9870	0.71	20230622	2.30	N	348030	100	9 억	76961	N	N	0	N	N
36	20230626	141044	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9980	10	2	0.10	33990290	3406	41.36	9990	10100	9900	12960	6980	9970	9979.53	0.80	0	-492	10363	10166	10053	9856	9743	10125	9815	10	2990	100	6180	10	1	9603800	958	16.94	1.20	12	0.04	589.00	8312.00	21750	20220725	-54.11	9870	20230622	1.11	13950	-28.46	20230208	9870	1.11	20230622	21750	-54.11	20220725	9870	1.11	20230622	2.30	N	348030	100	9 억	76961	N	N	0	N	N
37	20230626	121041	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9960	-10	5	-0.10	19901830	1996	24.24	9990	10100	9900	12960	6980	9970	9970.86	0.80	0	-456	10363	10166	10053	9856	9743	10125	9815	10	2990	100	6180	10	1	9603800	957	16.91	1.20	12	0.02	589.00	8312.00	21750	20220725	-54.21	9870	20230622	0.91	13950	-28.60	20230208	9870	0.91	20230622	21750	-54.21	20220725	9870	0.91	20230622	2.30	N	348030	100	9 억	76961	N	N	0	N	N
38	20230626	111040	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9990	20	2	0.20	11721250	1176	14.28	9990	10100	9900	12960	6980	9970	9967.05	0.80	0	-427	10363	10166	10053	9856	9743	10125	9815	10	2990	100	6180	10	1	9603800	959	16.96	1.20	12	0.01	589.00	8312.00	21750	20220725	-54.07	9870	20230622	1.22	13950	-28.39	20230208	9870	1.22	20230622	21750	-54.07	20220725	9870	1.22	20230622	2.30	N	348030	100	9 억	76961	N	N	0	N	N
39	20230626	101038	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10050	80	2	0.80	10131160	1017	12.35	9990	10100	9900	12960	6980	9970	9961.81	0.80	0	-404	10363	10166	10053	9856	9743	10125	9815	10	2990	100	6180	10	1	9603800	965	17.06	1.21	12	0.01	589.00	8312.00	21750	20220725	-53.79	9870	20230622	1.82	13950	-27.96	20230208	9870	1.82	20230622	21750	-53.79	20220725	9870	1.82	20230622	2.30	N	348030	100	9 억	76961	N	N	0	N	N
40	20230626	091044	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9910	-60	5	-0.60	3133470	316	3.84	9990	9990	9900	12960	6980	9970	9916.04	0.80	0	-299	10363	10166	10053	9856	9743	10125	9815	10	2990	100	6180	10	1	9603800	952	16.83	1.19	12	0.00	589.00	8312.00	21750	20220725	-54.44	9870	20230622	0.41	13950	-28.96	20230208	9870	0.41	20230622	21750	-54.44	20220725	9870	0.41	20230622	2.30	N	348030	100	9 억	76961	N	N	0	N	N
41	20230623	185346	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9970	10	2	0.10	82276480	8236	62.07	9970	10250	9940	12940	6980	9960	9989.86	0.80	-2077	-2075	10366	10162	10016	9812	9666	10265	9915	10	2980	100	6170	10	1	9603800	957	16.93	1.20	12	0.09	589.00	8312.00	21750	20220725	-54.16	9870	20230622	1.01	13950	-28.53	20230208	9870	1.01	20230622	21750	-54.16	20220725	9870	1.01	20230622	2.26	N	348030	100	9 억	76961	N	N	0	N	N
42	20230623	140840	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9980	20	2	0.20	61948080	6196	46.70	9970	10250	9960	12940	6980	9960	9998.08	0.82	0	-1671	10366	10162	10016	9812	9666	10265	9915	10	2980	100	6170	10	1	9603800	958	16.94	1.20	12	0.06	589.00	8312.00	21750	20220725	-54.11	9870	20230622	1.11	13950	-28.46	20230208	9870	1.11	20230622	21750	-54.11	20220725	9870	1.11	20230622	2.26	N	348030	100	9 억	79038	N	N	0	N	N
43	20230622	160734	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	9960	0	3	0.00	132979020	13269	89.69	9950	10220	9870	12940	6980	9960	10021.78	0.81	0	1547	10100	10030	9980	9910	9860	10020	9900	10	2980	100	6170	10	1	9603800	957	16.91	1.20	12	0.14	589.00	8312.00	21750	20220725	-54.21	9870	20230622	0.91	13950	-28.60	20230208	9870	0.91	20230622	21750	-54.21	20220725	9870	0.91	20230622	2.25	N	348030	100	9 억	77892	N	N	195	N	N
44	20230622	150606	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	10070	110	2	1.10	116910710	11659	78.80	9950	10220	9870	12940	6980	9960	10027.51	0.81	0	1621	10100	10030	9980	9910	9860	10020	9900	10	2980	100	6170	10	1	9603800	967	17.10	1.21	12	0.12	589.00	8312.00	21750	20220725	-53.70	9870	20230622	2.03	13950	-27.81	20230208	9870	2.03	20230622	21750	-53.70	20220725	9870	2.03	20230622	2.25	N	348030	100	9 억	77892	N	N	195	N	N
45	20230622	140935	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	10100	140	2	1.41	100850260	10056	67.97	9950	10220	9870	12940	6980	9960	10028.86	0.81	0	1496	10100	10030	9980	9910	9860	10020	9900	10	2980	100	6170	10	1	9603800	970	17.15	1.22	12	0.10	589.00	8312.00	21750	20220725	-53.56	9870	20230622	2.33	13950	-27.60	20230208	9870	2.33	20230622	21750	-53.56	20220725	9870	2.33	20230622	2.25	N	348030	100	9 억	77892	N	N	195	N	N
46	20230622	130350	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	10100	140	2	1.41	98287220	9802	66.25	9950	10220	9870	12940	6980	9960	10027.26	0.81	0	1562	10100	10030	9980	9910	9860	10020	9900	10	2980	100	6170	10	1	9603800	970	17.15	1.22	12	0.10	589.00	8312.00	21750	20220725	-53.56	9870	20230622	2.33	13950	-27.60	20230208	9870	2.33	20230622	21750	-53.56	20220725	9870	2.33	20230622	2.25	N	348030	100	9 억	77892	N	N	195	N	N
47	20230622	120620	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	10080	120	2	1.20	87228070	8706	58.84	9950	10220	9870	12940	6980	9960	10019.31	0.81	0	1494	10100	10030	9980	9910	9860	10020	9900	10	2980	100	6170	10	1	9603800	968	17.11	1.21	12	0.09	589.00	8312.00	21750	20220725	-53.66	9870	20230622	2.13	13950	-27.74	20230208	9870	2.13	20230622	21750	-53.66	20220725	9870	2.13	20230622	2.25	N	348030	100	9 억	77892	N	N	195	N	N
48	20230622	110158	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	10040	80	2	0.80	76115390	7605	51.40	9950	10040	9870	12940	6980	9960	10008.60	0.81	0	1113	10100	10030	9980	9910	9860	10020	9900	10	2980	100	6170	10	1	9603800	964	17.05	1.21	12	0.08	589.00	8312.00	21750	20220725	-53.84	9870	20230622	1.72	13950	-28.03	20230208	9870	1.72	20230622	21750	-53.84	20220725	9870	1.72	20230622	2.25	N	348030	100	9 억	77892	N	N	195	N	N
49	20230622	100404	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	10030	70	2	0.70	40120990	4019	27.16	9950	10040	9870	12940	6980	9960	9982.83	0.81	0	1114	10100	10030	9980	9910	9860	10020	9900	10	2980	100	6170	10	1	9603800	963	17.03	1.21	12	0.04	589.00	8312.00	21750	20220725	-53.89	9870	20230622	1.62	13950	-28.10	20230208	9870	1.62	20230622	21750	-53.89	20220725	9870	1.62	20230622	2.25	N	348030	100	9 억	77892	N	N	195	N	N
50	20230622	090857	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	9970	10	2	0.10	11877410	1195	8.08	9950	9980	9870	12940	6980	9960	9939.26	0.81	0	-434	10100	10030	9980	9910	9860	10020	9900	10	2980	100	6170	10	1	9603800	957	16.93	1.20	12	0.01	589.00	8312.00	21750	20220725	-54.16	9870	20230622	1.01	13950	-28.53	20230208	9870	1.01	20230622	21750	-54.16	20220725	9870	1.01	20230622	2.25	N	348030	100	9 억	77892	N	N	195	N	N
51	20230621	160123	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9960	-80	5	-0.80	147001180	14736	56.53	9960	10050	9930	13050	7030	10040	9975.65	0.84	0	-2694	10333	10186	10043	9896	9753	10115	9825	10	3010	100	6220	10	1	9603800	957	16.91	1.20	12	0.15	589.00	8312.00	21750	20220725	-54.21	9900	20221013	0.61	13950	-28.60	20230208	9900	0.61	20230620	21750	-54.21	20220725	9900	0.61	20221013	2.25	N	348030	100	9 억	80657	N	N	195	N	N
52	20230621	150242	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9970	-70	5	-0.70	141696130	14203	54.49	9960	10050	9930	13050	7030	10040	9976.49	0.84	0	-2614	10333	10186	10043	9896	9753	10115	9825	10	3010	100	6220	10	1	9603800	957	16.93	1.20	12	0.15	589.00	8312.00	21750	20220725	-54.16	9900	20221013	0.71	13950	-28.53	20230208	9900	0.71	20230620	21750	-54.16	20220725	9900	0.71	20221013	2.25	N	348030	100	9 억	80657	N	N	13	N	N
53	20230621	141016	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9990	-50	5	-0.50	94540260	9468	36.32	9960	10050	9950	13050	7030	10040	9985.24	0.84	0	-2465	10333	10186	10043	9896	9753	10115	9825	10	3010	100	6220	10	1	9603800	959	16.96	1.20	12	0.10	589.00	8312.00	21750	20220725	-54.07	9900	20221013	0.91	13950	-28.39	20230208	9900	0.91	20230620	21750	-54.07	20220725	9900	0.91	20221013	2.25	N	348030	100	9 억	80657	N	N	13	N	N
54	20230621	130832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10030	-10	5	-0.10	76118090	7621	29.24	9960	10050	9950	13050	7030	10040	9987.94	0.84	0	-1731	10333	10186	10043	9896	9753	10115	9825	10	3010	100	6220	10	1	9603800	963	17.03	1.21	12	0.08	589.00	8312.00	21750	20220725	-53.89	9900	20221013	1.31	13950	-28.10	20230208	9900	1.31	20230620	21750	-53.89	20220725	9900	1.31	20221013	2.25	N	348030	100	9 억	80657	N	N	13	N	N
55	20230621	120339	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10040	0	3	0.00	66481520	6657	25.54	9960	10050	9950	13050	7030	10040	9986.71	0.84	0	-1296	10333	10186	10043	9896	9753	10115	9825	10	3010	100	6220	10	1	9603800	964	17.05	1.21	12	0.07	589.00	8312.00	21750	20220725	-53.84	9900	20221013	1.41	13950	-28.03	20230208	9900	1.41	20230620	21750	-53.84	20220725	9900	1.41	20221013	2.25	N	348030	100	9 억	80657	N	N	13	N	N
56	20230621	110223	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10040	0	3	0.00	45360500	4544	17.43	9960	10040	9950	13050	7030	10040	9982.50	0.84	0	-1097	10333	10186	10043	9896	9753	10115	9825	10	3010	100	6220	10	1	9603800	964	17.05	1.21	12	0.05	589.00	8312.00	21750	20220725	-53.84	9900	20221013	1.41	13950	-28.03	20230208	9900	1.41	20230620	21750	-53.84	20220725	9900	1.41	20221013	2.25	N	348030	100	9 억	80657	N	N	13	N	N
57	20230621	101009	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9970	-70	5	-0.70	31604740	3167	12.15	9960	10040	9950	13050	7030	10040	9979.39	0.84	0	-876	10333	10186	10043	9896	9753	10115	9825	10	3010	100	6220	10	1	9603800	957	16.93	1.20	12	0.03	589.00	8312.00	21750	20220725	-54.16	9900	20221013	0.71	13950	-28.53	20230208	9900	0.71	20230620	21750	-54.16	20220725	9900	0.71	20221013	2.25	N	348030	100	9 억	80657	N	N	13	N	N
58	20230621	090150	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10030	-10	5	-0.10	577890	58	0.22	9960	10030	9960	13050	7030	10040	9963.62	0.84	0	-3	10333	10186	10043	9896	9753	10115	9825	10	3010	100	6220	10	1	9603800	963	17.03	1.21	12	0.00	589.00	8312.00	21750	20220725	-53.89	9900	20221013	1.31	13950	-28.10	20230208	9900	1.31	20230620	21750	-53.89	20220725	9900	1.31	20221013	2.25	N	348030	100	9 억	80657	N	N	13	N	N
59	20230620	160301	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	10040	-90	5	-0.89	261498260	26067	183.54	10130	10190	9900	13160	7100	10130	10031.77	0.84	0	-117	10456	10292	10206	10042	9956	10250	10000	10	3030	100	6280	10	1	9603800	964	17.05	1.21	12	0.27	589.00	8312.00	21750	20220725	-53.84	9900	20230620	1.41	13950	-28.03	20230208	9900	1.41	20230620	21750	-53.84	20220725	9900	1.41	20230620	2.25	N	348030	100	9 억	80770	N	N	13	N	N
60	20230620	150252	55	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	50	N	10060	-70	5	-0.69	247695270	24688	173.83	10130	10190	9900	13160	7100	10130	10033.02	0.84	0	-52	10456	10292	10206	10042	9956	10250	10000	10	3030	100	6280	10	1	9603800	966	17.08	1.21	12	0.26	589.00	8312.00	21750	20220725	-53.75	9900	20230620	1.62	13950	-27.89	20230208	9900	1.62	20230620	21750	-53.75	20220725	9900	1.62	20230620	2.25	N	348030	100	9 억	80770	N	N	4	N	N
61	20230620	140633	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10050	-80	5	-0.79	117306680	11654	82.06	10130	10190	9990	13160	7100	10130	10065.79	0.84	0	-663	10456	10292	10206	10042	9956	10250	10000	10	3030	100	6280	10	1	9603800	965	17.06	1.21	12	0.12	589.00	8312.00	21750	20220725	-53.79	9900	20221013	1.52	13950	-27.96	20230208	9990	0.60	20230620	21750	-53.79	20220725	9900	1.52	20221013	2.25	N	348030	100	9 억	80770	N	N	4	N	N
62	20230620	130913	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10060	-70	5	-0.69	110168460	10944	77.06	10130	10190	9990	13160	7100	10130	10066.56	0.84	0	-620	10456	10292	10206	10042	9956	10250	10000	10	3030	100	6280	10	1	9603800	966	17.08	1.21	12	0.11	589.00	8312.00	21750	20220725	-53.75	9900	20221013	1.62	13950	-27.89	20230208	9990	0.70	20230620	21750	-53.75	20220725	9900	1.62	20221013	2.25	N	348030	100	9 억	80770	N	N	4	N	N
63	20230620	120306	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10020	-110	5	-1.09	100577150	9987	70.32	10130	10190	9990	13160	7100	10130	10070.81	0.84	0	-315	10456	10292	10206	10042	9956	10250	10000	10	3030	100	6280	10	1	9603800	962	17.01	1.21	12	0.10	589.00	8312.00	21750	20220725	-53.93	9900	20221013	1.21	13950	-28.17	20230208	9990	0.30	20230620	21750	-53.93	20220725	9900	1.21	20221013	2.25	N	348030	100	9 억	80770	N	N	4	N	N
64	20230620	110133	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10070	-60	5	-0.59	88711080	8804	61.99	10130	10190	9990	13160	7100	10130	10076.22	0.84	0	-78	10456	10292	10206	10042	9956	10250	10000	10	3030	100	6280	10	1	9603800	967	17.10	1.21	12	0.09	589.00	8312.00	21750	20220725	-53.70	9900	20221013	1.72	13950	-27.81	20230208	9990	0.80	20230620	21750	-53.70	20220725	9900	1.72	20221013	2.25	N	348030	100	9 억	80770	N	N	4	N	N
65	20230620	100646	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10180	50	2	0.49	20194670	1989	14.01	10130	10190	10130	13160	7100	10130	10153.18	0.84	0	-9	10456	10292	10206	10042	9956	10250	10000	10	3030	100	6280	10	1	9603800	978	17.28	1.22	12	0.02	589.00	8312.00	21750	20220725	-53.20	9900	20221013	2.83	13950	-27.03	20230208	10010	1.70	20230516	21750	-53.20	20220725	9900	2.83	20221013	2.25	N	348030	100	9 억	80770	N	N	4	N	N
66	20230620	091007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10130	0	3	0.00	3597690	355	2.50	10130	10160	10130	13160	7100	10130	10134.34	0.84	0	18	10456	10292	10206	10042	9956	10250	10000	10	3030	100	6280	10	1	9603800	973	17.20	1.22	12	0.00	589.00	8312.00	21750	20220725	-53.43	9900	20221013	2.32	13950	-27.38	20230208	10010	1.20	20230516	21750	-53.43	20220725	9900	2.32	20221013	2.25	N	348030	100	9 억	80770	N	N	4	N	N
67	20230619	160320	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10130	-260	5	-2.50	143696300	14064	205.46	10260	10370	10120	13500	7280	10390	10217.33	0.89	0	-4783	10543	10466	10323	10246	10103	10505	10285	10	3110	100	6440	10	1	9603800	973	17.20	1.22	12	0.15	589.00	8312.00	21750	20220725	-53.43	9900	20221013	2.32	13950	-27.38	20230208	10010	1.20	20230516	21750	-53.43	20220725	9900	2.32	20221013	2.25	N	348030	100	9 억	85653	N	N	4	N	N
68	20230619	150949	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10190	-200	5	-1.92	126842030	12401	181.17	10260	10370	10140	13500	7280	10390	10228.37	0.89	0	-4593	10543	10466	10323	10246	10103	10505	10285	10	3110	100	6440	10	1	9603800	979	17.30	1.23	12	0.13	589.00	8312.00	21750	20220725	-53.15	9900	20221013	2.93	13950	-26.95	20230208	10010	1.80	20230516	21750	-53.15	20220725	9900	2.93	20221013	2.25	N	348030	100	9 억	85653	N	N	2	N	N
69	20230619	140516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10170	-220	5	-2.12	112111850	10953	160.01	10260	10370	10140	13500	7280	10390	10235.72	0.89	0	-4277	10543	10466	10323	10246	10103	10505	10285	10	3110	100	6440	10	1	9603800	977	17.27	1.22	12	0.11	589.00	8312.00	21750	20220725	-53.24	9900	20221013	2.73	13950	-27.10	20230208	10010	1.60	20230516	21750	-53.24	20220725	9900	2.73	20221013	2.25	N	348030	100	9 억	85653	N	N	2	N	N
70	20230619	130902	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10230	-160	5	-1.54	86662630	8456	123.54	10260	10370	10160	13500	7280	10390	10248.66	0.89	0	-2978	10543	10466	10323	10246	10103	10505	10285	10	3110	100	6440	10	1	9603800	982	17.37	1.23	12	0.09	589.00	8312.00	21750	20220725	-52.97	9900	20221013	3.33	13950	-26.67	20230208	10010	2.20	20230516	21750	-52.97	20220725	9900	3.33	20221013	2.25	N	348030	100	9 억	85653	N	N	2	N	N
71	20230619	120541	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10280	-110	5	-1.06	64879390	6322	92.36	10260	10370	10200	13500	7280	10390	10262.48	0.89	0	-2283	10543	10466	10323	10246	10103	10505	10285	10	3110	100	6440	10	1	9603800	987	17.45	1.24	12	0.07	589.00	8312.00	21750	20220725	-52.74	9900	20221013	3.84	13950	-26.31	20230208	10010	2.70	20230516	21750	-52.74	20220725	9900	3.84	20221013	2.25	N	348030	100	9 억	85653	N	N	2	N	N
72	20230619	110616	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10260	-130	5	-1.25	61910700	6032	88.12	10260	10370	10200	13500	7280	10390	10263.71	0.89	0	-2240	10543	10466	10323	10246	10103	10505	10285	10	3110	100	6440	10	1	9603800	985	17.42	1.23	12	0.06	589.00	8312.00	21750	20220725	-52.83	9900	20221013	3.64	13950	-26.45	20230208	10010	2.50	20230516	21750	-52.83	20220725	9900	3.64	20221013	2.25	N	348030	100	9 억	85653	N	N	2	N	N
73	20230619	100318	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10250	-140	5	-1.35	41031050	4006	58.52	10260	10370	10200	13500	7280	10390	10242.40	0.89	0	-1386	10543	10466	10323	10246	10103	10505	10285	10	3110	100	6440	10	1	9603800	984	17.40	1.23	12	0.04	589.00	8312.00	21750	20220725	-52.87	9900	20221013	3.54	13950	-26.52	20230208	10010	2.40	20230516	21750	-52.87	20220725	9900	3.54	20221013	2.25	N	348030	100	9 억	85653	N	N	2	N	N
74	20230619	090419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10370	-20	5	-0.19	5838710	569	8.31	10260	10370	10260	13500	7280	10390	10261.35	0.89	0	65	10543	10466	10323	10246	10103	10505	10285	10	3110	100	6440	10	1	9603800	996	17.61	1.25	12	0.01	589.00	8312.00	21750	20220725	-52.32	9900	20221013	4.75	13950	-25.66	20230208	10010	3.60	20230516	21750	-52.32	20220725	9900	4.75	20221013	2.25	N	348030	100	9 억	85653	N	N	2	N	N
75	20230616	160713	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10390	210	2	2.06	70607490	6845	76.34	10180	10400	10180	13230	7130	10180	10315.19	0.88	0	2511	10333	10256	10173	10096	10013	10260	10100	10	3050	100	6310	10	1	9603800	998	17.64	1.25	12	0.07	589.00	8312.00	21750	20220725	-52.23	9900	20221013	4.95	13950	-25.52	20230208	10010	3.80	20230516	21750	-52.23	20220725	9900	4.95	20221013	2.27	N	348030	100	9 억	84192	N	N	2	N	N
76	20230616	150839	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10340	160	2	1.57	68058800	6599	73.59	10180	10400	10180	13230	7130	10180	10313.50	0.88	0	2527	10333	10256	10173	10096	10013	10260	10100	10	3050	100	6310	10	1	9603800	993	17.56	1.24	12	0.07	589.00	8312.00	21750	20220725	-52.46	9900	20221013	4.44	13950	-25.88	20230208	10010	3.30	20230516	21750	-52.46	20220725	9900	4.44	20221013	2.27	N	348030	100	9 억	84192	N	N	2	N	N
77	20230616	140636	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10340	160	2	1.57	58877550	5710	63.68	10180	10400	10180	13230	7130	10180	10311.30	0.88	0	2697	10333	10256	10173	10096	10013	10260	10100	10	3050	100	6310	10	1	9603800	993	17.56	1.24	12	0.06	589.00	8312.00	21750	20220725	-52.46	9900	20221013	4.44	13950	-25.88	20230208	10010	3.30	20230516	21750	-52.46	20220725	9900	4.44	20221013	2.27	N	348030	100	9 억	84192	N	N	2	N	N
78	20230616	130159	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10370	190	2	1.87	54981480	5334	59.48	10180	10400	10180	13230	7130	10180	10307.74	0.88	0	2902	10333	10256	10173	10096	10013	10260	10100	10	3050	100	6310	10	1	9603800	996	17.61	1.25	12	0.06	589.00	8312.00	21750	20220725	-52.32	9900	20221013	4.75	13950	-25.66	20230208	10010	3.60	20230516	21750	-52.32	20220725	9900	4.75	20221013	2.27	N	348030	100	9 억	84192	N	N	2	N	N
79	20230616	120633	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10380	200	2	1.96	53811120	5221	58.22	10180	10400	10180	13230	7130	10180	10306.67	0.88	0	2880	10333	10256	10173	10096	10013	10260	10100	10	3050	100	6310	10	1	9603800	997	17.62	1.25	12	0.05	589.00	8312.00	21750	20220725	-52.28	9900	20221013	4.85	13950	-25.59	20230208	10010	3.70	20230516	21750	-52.28	20220725	9900	4.85	20221013	2.27	N	348030	100	9 억	84192	N	N	2	N	N
80	20230616	110131	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10400	220	2	2.16	43068910	4180	46.62	10180	10400	10180	13230	7130	10180	10303.57	0.88	0	2314	10333	10256	10173	10096	10013	10260	10100	10	3050	100	6310	10	1	9603800	999	17.66	1.25	12	0.04	589.00	8312.00	21750	20220725	-52.18	9900	20221013	5.05	13950	-25.45	20230208	10010	3.90	20230516	21750	-52.18	20220725	9900	5.05	20221013	2.27	N	348030	100	9 억	84192	N	N	2	N	N
81	20230616	100721	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10240	60	2	0.59	27392630	2667	29.74	10180	10350	10180	13230	7130	10180	10270.95	0.88	0	1363	10333	10256	10173	10096	10013	10260	10100	10	3050	100	6310	10	1	9603800	983	17.39	1.23	12	0.03	589.00	8312.00	21750	20220725	-52.92	9900	20221013	3.43	13950	-26.59	20230208	10010	2.30	20230516	21750	-52.92	20220725	9900	3.43	20221013	2.27	N	348030	100	9 억	84192	N	N	2	N	N
82	20230616	090125	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10180	0	3	0.00	8093100	795	8.87	10180	10180	10180	13230	7130	10180	10180.00	0.88	0	508	10333	10256	10173	10096	10013	10260	10100	10	3050	100	6310	10	1	9603800	978	17.28	1.22	12	0.01	589.00	8312.00	21750	20220725	-53.20	9900	20221013	2.83	13950	-27.03	20230208	10010	1.70	20230516	21750	-53.20	20220725	9900	2.83	20221013	2.27	N	348030	100	9 억	84192	N	N	2	N	N
83	20230615	150628	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10180	-10	5	-0.10	86596050	8542	53.22	10180	10250	10090	13240	7140	10190	10137.68	0.92	0	-3973	10583	10386	10283	10086	9983	10335	10035	10	3050	100	6310	10	1	9603800	978	17.28	1.22	12	0.09	589.00	8312.00	21750	20220725	-53.20	9900	20221013	2.83	13950	-27.03	20230208	10010	1.70	20230516	21750	-53.20	20220725	9900	2.83	20221013	2.26	N	348030	100	9 억	88616	N	N	0	N	N
84	20230615	141034	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10180	-10	5	-0.10	68579160	6761	42.12	10180	10250	10090	13240	7140	10190	10143.35	0.92	0	-3312	10583	10386	10283	10086	9983	10335	10035	10	3050	100	6310	10	1	9603800	978	17.28	1.22	12	0.07	589.00	8312.00	21750	20220725	-53.20	9900	20221013	2.83	13950	-27.03	20230208	10010	1.70	20230516	21750	-53.20	20220725	9900	2.83	20221013	2.26	N	348030	100	9 억	88616	N	N	0	N	N
85	20230615	130309	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10180	-10	5	-0.10	65989690	6506	40.53	10180	10250	10090	13240	7140	10190	10142.90	0.92	0	-3134	10583	10386	10283	10086	9983	10335	10035	10	3050	100	6310	10	1	9603800	978	17.28	1.22	12	0.07	589.00	8312.00	21750	20220725	-53.20	9900	20221013	2.83	13950	-27.03	20230208	10010	1.70	20230516	21750	-53.20	20220725	9900	2.83	20221013	2.26	N	348030	100	9 억	88616	N	N	0	N	N
86	20230615	120610	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10140	-50	5	-0.49	60958040	6011	37.45	10180	10250	10090	13240	7140	10190	10141.08	0.92	0	-2966	10583	10386	10283	10086	9983	10335	10035	10	3050	100	6310	10	1	9603800	974	17.22	1.22	12	0.06	589.00	8312.00	21750	20220725	-53.38	9900	20221013	2.42	13950	-27.31	20230208	10010	1.30	20230516	21750	-53.38	20220725	9900	2.42	20221013	2.26	N	348030	100	9 억	88616	N	N	0	N	N
87	20230615	110535	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10160	-30	5	-0.29	27879260	2741	17.08	10180	10250	10130	13240	7140	10190	10171.20	0.92	0	-1563	10583	10386	10283	10086	9983	10335	10035	10	3050	100	6310	10	1	9603800	976	17.25	1.22	12	0.03	589.00	8312.00	21750	20220725	-53.29	9900	20221013	2.63	13950	-27.17	20230208	10010	1.50	20230516	21750	-53.29	20220725	9900	2.63	20221013	2.26	N	348030	100	9 억	88616	N	N	0	N	N
88	20230611	184505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10480	10	2	0.10	153157610	14499	184.44	10400	10780	10400	13610	7330	10470	10563.84	0.97	1442	-4584	10803	10636	10543	10376	10283	10590	10330	10	3140	100	6490	10	1	9603800	1006	17.79	1.26	12	0.15	589.00	8312.00	21750	20220725	-51.82	9900	20221013	5.86	13950	-24.87	20230208	10010	4.70	20230516	21750	-51.82	20220725	9900	5.86	20221013	2.23	N	348030	100	9 억	92790	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History