KissMeData/042420/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	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	160433	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23400	350	2	1.52	753626600	33152	68.36	22950	23400	22500	29950	16150	23050	22732.24	3.06	0	16732	24983	24016	23483	22516	21983	23750	22250	47	6900	500	16130	50	1	8856866	2073	-2.94	0.55	12	0.37	-7948.00	42699.00	38000	20220829	-38.42	21200	20221013	10.38	34500	-32.17	20230308	22500	4.00	20230630	38000	-38.42	20220829	21200	10.38	20221013	2.27	N	042420	500	46 억	270735	N	N	0	N	N
3	20230630	150437	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23100	50	2	0.22	711373650	31338	64.62	22950	23300	22500	29950	16150	23050	22700.03	3.06	0	16130	24983	24016	23483	22516	21983	23750	22250	47	6900	500	16130	50	1	8856866	2046	-2.91	0.54	12	0.35	-7948.00	42699.00	38000	20220829	-39.21	21200	20221013	8.96	34500	-33.04	20230308	22500	2.67	20230630	38000	-39.21	20220829	21200	8.96	20221013	2.27	N	042420	500	46 억	270735	N	N	0	N	N
4	20230630	140434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23000	-50	5	-0.22	647800450	28587	58.95	22950	23300	22500	29950	16150	23050	22660.67	3.06	0	16707	24983	24016	23483	22516	21983	23750	22250	47	6900	500	16130	50	1	8856866	2037	-2.89	0.54	12	0.32	-7948.00	42699.00	38000	20220829	-39.47	21200	20221013	8.49	34500	-33.33	20230308	22500	2.22	20230630	38000	-39.47	20220829	21200	8.49	20221013	2.27	N	042420	500	46 억	270735	N	N	0	N	N
5	20230630	130436	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22950	-100	5	-0.43	580915650	25653	52.90	22950	23300	22500	29950	16150	23050	22645.14	3.06	0	14889	24983	24016	23483	22516	21983	23750	22250	47	6900	500	16130	50	1	8856866	2033	-2.89	0.54	12	0.29	-7948.00	42699.00	38000	20220829	-39.61	21200	20221013	8.25	34500	-33.48	20230308	22500	2.00	20230630	38000	-39.61	20220829	21200	8.25	20221013	2.27	N	042420	500	46 억	270735	N	N	0	N	N
6	20230630	120433	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22950	-100	5	-0.43	550552800	24328	50.17	22950	23300	22500	29950	16150	23050	22630.42	3.06	0	15815	24983	24016	23483	22516	21983	23750	22250	47	6900	500	16130	50	1	8856866	2033	-2.89	0.54	12	0.27	-7948.00	42699.00	38000	20220829	-39.61	21200	20221013	8.25	34500	-33.48	20230308	22500	2.00	20230630	38000	-39.61	20220829	21200	8.25	20221013	2.27	N	042420	500	46 억	270735	N	N	0	N	N
7	20230630	110435	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23100	50	2	0.22	542974050	23998	49.49	22950	23300	22500	29950	16150	23050	22625.80	3.06	0	15821	24983	24016	23483	22516	21983	23750	22250	47	6900	500	16130	50	1	8856866	2046	-2.91	0.54	12	0.27	-7948.00	42699.00	38000	20220829	-39.21	21200	20221013	8.96	34500	-33.04	20230308	22500	2.67	20230630	38000	-39.21	20220829	21200	8.96	20221013	2.27	N	042420	500	46 억	270735	N	N	0	N	N
8	20230630	100435	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22900	-150	5	-0.65	508725550	22507	46.41	22950	23300	22500	29950	16150	23050	22602.99	3.06	0	15603	24983	24016	23483	22516	21983	23750	22250	47	6900	500	16130	50	1	8856866	2028	-2.88	0.54	12	0.25	-7948.00	42699.00	38000	20220829	-39.74	21200	20221013	8.02	34500	-33.62	20230308	22500	1.78	20230630	38000	-39.74	20220829	21200	8.02	20221013	2.27	N	042420	500	46 억	270735	N	N	0	N	N
9	20230630	090436	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23300	250	2	1.08	24086350	1048	2.16	22950	23300	22700	29950	16150	23050	22983.16	3.06	0	-28	24983	24016	23483	22516	21983	23750	22250	47	6900	500	16130	50	1	8856866	2064	-2.93	0.55	12	0.01	-7948.00	42699.00	38000	20220829	-38.68	21200	20221013	9.91	34500	-32.46	20230308	22700	2.64	20230630	38000	-38.68	20220829	21200	9.91	20221013	2.27	N	042420	500	46 억	270735	N	N	0	N	N
10	20230629	160434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23050	-1400	5	-5.73	1128708950	48268	447.38	24200	24450	22950	31750	17150	24450	23384.46	3.18	0	-11351	25083	24766	24583	24266	24083	24675	24175	47	7300	500	17110	50	1	8856866	2042	-2.90	0.54	12	0.54	-7948.00	42699.00	38000	20220829	-39.34	21200	20221013	8.73	34500	-33.19	20230308	22950	0.44	20230629	38000	-39.34	20220829	21200	8.73	20221013	2.27	N	042420	500	46 억	282087	N	N	0	N	N
11	20230629	150432	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22950	-1500	5	-6.13	1059717000	45269	419.58	24200	24450	22950	31750	17150	24450	23409.33	3.18	0	-11131	25083	24766	24583	24266	24083	24675	24175	47	7300	500	17110	50	1	8856866	2033	-2.89	0.54	12	0.51	-7948.00	42699.00	38000	20220829	-39.61	21200	20221013	8.25	34500	-33.48	20230308	22950	0.00	20230629	38000	-39.61	20220829	21200	8.25	20221013	2.27	N	042420	500	46 억	282087	N	N	0	N	N
12	20230629	140432	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23000	-1450	5	-5.93	954002700	40670	376.96	24200	24450	23000	31750	17150	24450	23457.16	3.18	0	-10723	25083	24766	24583	24266	24083	24675	24175	47	7300	500	17110	50	1	8856866	2037	-2.89	0.54	12	0.46	-7948.00	42699.00	38000	20220829	-39.47	21200	20221013	8.49	34500	-33.33	20230308	23000	0.00	20230629	38000	-39.47	20220829	21200	8.49	20221013	2.27	N	042420	500	46 억	282087	N	N	0	N	N
13	20230629	130432	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23150	-1300	5	-5.32	805575950	34239	317.35	24200	24450	23100	31750	17150	24450	23528.02	3.18	0	-9945	25083	24766	24583	24266	24083	24675	24175	47	7300	500	17110	50	1	8856866	2050	-2.91	0.54	12	0.39	-7948.00	42699.00	38000	20220829	-39.08	21200	20221013	9.20	34500	-32.90	20230308	23100	0.22	20230629	38000	-39.08	20220829	21200	9.20	20221013	2.27	N	042420	500	46 억	282087	N	N	0	N	N
14	20230629	120434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23300	-1150	5	-4.70	583991050	24700	228.94	24200	24450	23250	31750	17150	24450	23643.36	3.18	0	-4351	25083	24766	24583	24266	24083	24675	24175	47	7300	500	17110	50	1	8856866	2064	-2.93	0.55	12	0.28	-7948.00	42699.00	38000	20220829	-38.68	21200	20221013	9.91	34500	-32.46	20230308	23250	0.22	20230629	38000	-38.68	20220829	21200	9.91	20221013	2.27	N	042420	500	46 억	282087	N	N	0	N	N
15	20230629	110433	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23400	-1050	5	-4.29	465985900	19642	182.06	24200	24450	23400	31750	17150	24450	23723.95	3.18	0	-2528	25083	24766	24583	24266	24083	24675	24175	47	7300	500	17110	50	1	8856866	2073	-2.94	0.55	12	0.22	-7948.00	42699.00	38000	20220829	-38.42	21200	20221013	10.38	34500	-32.17	20230308	23400	0.00	20230629	38000	-38.42	20220829	21200	10.38	20221013	2.27	N	042420	500	46 억	282087	N	N	0	N	N
16	20230629	100433	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23850	-600	5	-2.45	163075500	6774	62.79	24200	24450	23850	31750	17150	24450	24073.74	3.18	0	-266	25083	24766	24583	24266	24083	24675	24175	47	7300	500	17110	50	1	8856866	2112	-3.00	0.56	12	0.08	-7948.00	42699.00	38000	20220829	-37.24	21200	20221013	12.50	34500	-30.87	20230308	23550	1.27	20230103	38000	-37.24	20220829	21200	12.50	20221013	2.27	N	042420	500	46 억	282087	N	N	0	N	N
17	20230629	090433	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24150	-300	5	-1.23	17638950	729	6.76	24200	24450	24150	31750	17150	24450	24196.09	3.18	0	-89	25083	24766	24583	24266	24083	24675	24175	47	7300	500	17110	50	1	8856866	2139	-3.04	0.57	12	0.01	-7948.00	42699.00	38000	20220829	-36.45	21200	20221013	13.92	34500	-30.00	20230308	23550	2.55	20230103	38000	-36.45	20220829	21200	13.92	20221013	2.27	N	042420	500	46 억	282087	N	N	0	N	N
18	20230628	160429	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24450	-350	5	-1.41	264088350	10770	77.50	24600	24900	24400	32200	17400	24800	24520.74	3.19	0	-152	25266	25032	24616	24382	23966	25150	24500	47	7400	500	17360	50	1	8856866	2166	-3.08	0.57	12	0.12	-7948.00	42699.00	38000	20220829	-35.66	21200	20221013	15.33	34500	-29.13	20230308	23550	3.82	20230103	38000	-35.66	20220829	21200	15.33	20221013	2.28	N	042420	500	46 억	282239	N	N	12	N	N
19	20230628	150431	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24450	-350	5	-1.41	229700500	9364	67.39	24600	24900	24400	32200	17400	24800	24530.17	3.19	0	99	25266	25032	24616	24382	23966	25150	24500	47	7400	500	17360	50	1	8856866	2166	-3.08	0.57	12	0.11	-7948.00	42699.00	38000	20220829	-35.66	21200	20221013	15.33	34500	-29.13	20230308	23550	3.82	20230103	38000	-35.66	20220829	21200	15.33	20221013	2.28	N	042420	500	46 억	282239	N	N	12	N	N
20	20230628	140429	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24500	-300	5	-1.21	206085950	8401	60.46	24600	24900	24400	32200	17400	24800	24531.12	3.19	0	114	25266	25032	24616	24382	23966	25150	24500	47	7400	500	17360	50	1	8856866	2170	-3.08	0.57	12	0.09	-7948.00	42699.00	38000	20220829	-35.53	21200	20221013	15.57	34500	-28.99	20230308	23550	4.03	20230103	38000	-35.53	20220829	21200	15.57	20221013	2.28	N	042420	500	46 억	282239	N	N	12	N	N
21	20230628	130430	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24600	-200	5	-0.81	157091350	6400	46.06	24600	24900	24400	32200	17400	24800	24545.52	3.19	0	454	25266	25032	24616	24382	23966	25150	24500	47	7400	500	17360	50	1	8856866	2179	-3.10	0.58	12	0.07	-7948.00	42699.00	38000	20220829	-35.26	21200	20221013	16.04	34500	-28.70	20230308	23550	4.46	20230103	38000	-35.26	20220829	21200	16.04	20221013	2.28	N	042420	500	46 억	282239	N	N	12	N	N
22	20230628	120405	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24550	-250	5	-1.01	114041000	4650	33.46	24600	24900	24400	32200	17400	24800	24524.95	3.19	0	552	25266	25032	24616	24382	23966	25150	24500	47	7400	500	17360	50	1	8856866	2174	-3.09	0.57	12	0.05	-7948.00	42699.00	38000	20220829	-35.39	21200	20221013	15.80	34500	-28.84	20230308	23550	4.25	20230103	38000	-35.39	20220829	21200	15.80	20221013	2.28	N	042420	500	46 억	282239	N	N	12	N	N
23	20230628	110434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24450	-350	5	-1.41	92266850	3761	27.07	24600	24900	24400	32200	17400	24800	24532.53	3.19	0	567	25266	25032	24616	24382	23966	25150	24500	47	7400	500	17360	50	1	8856866	2166	-3.08	0.57	12	0.04	-7948.00	42699.00	38000	20220829	-35.66	21200	20221013	15.33	34500	-29.13	20230308	23550	3.82	20230103	38000	-35.66	20220829	21200	15.33	20221013	2.28	N	042420	500	46 억	282239	N	N	12	N	N
24	20230628	100433	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24600	-200	5	-0.81	59355150	2417	17.39	24600	24900	24400	32200	17400	24800	24557.36	3.19	0	355	25266	25032	24616	24382	23966	25150	24500	47	7400	500	17360	50	1	8856866	2179	-3.10	0.58	12	0.03	-7948.00	42699.00	38000	20220829	-35.26	21200	20221013	16.04	34500	-28.70	20230308	23550	4.46	20230103	38000	-35.26	20220829	21200	16.04	20221013	2.28	N	042420	500	46 억	282239	N	N	12	N	N
25	20230628	090430	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24800	0	3	0.00	3895500	158	1.14	24600	24800	24600	32200	17400	24800	24655.06	3.19	0	-32	25266	25032	24616	24382	23966	25150	24500	47	7400	500	17360	50	1	8856866	2197	-3.12	0.58	12	0.00	-7948.00	42699.00	38000	20220829	-34.74	21200	20221013	16.98	34500	-28.12	20230308	23550	5.31	20230103	38000	-34.74	20220829	21200	16.98	20221013	2.28	N	042420	500	46 억	282239	N	N	12	N	N
26	20230627	160432	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24800	400	2	1.64	339018000	13811	53.09	24200	24850	24200	31700	17100	24400	24546.96	3.18	0	789	25533	24966	24683	24116	23833	24825	23975	47	7300	500	17080	50	1	8856866	2197	-3.12	0.58	12	0.16	-7948.00	42699.00	38000	20220829	-34.74	21200	20221013	16.98	34500	-28.12	20230308	23550	5.31	20230103	38000	-34.74	20220829	21200	16.98	20221013	2.20	N	042420	500	46 억	281434	N	N	12	N	N
27	20230627	150434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24600	200	2	0.82	301310100	12284	47.22	24200	24850	24200	31700	17100	24400	24528.66	3.18	0	932	25533	24966	24683	24116	23833	24825	23975	47	7300	500	17080	50	1	8856866	2179	-3.10	0.58	12	0.14	-7948.00	42699.00	38000	20220829	-35.26	21200	20221013	16.04	34500	-28.70	20230308	23550	4.46	20230103	38000	-35.26	20220829	21200	16.04	20221013	2.20	N	042420	500	46 억	281434	N	N	0	N	N
28	20230627	140438	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24750	350	2	1.43	242643250	9890	38.02	24200	24850	24200	31700	17100	24400	24534.20	3.18	0	994	25533	24966	24683	24116	23833	24825	23975	47	7300	500	17080	50	1	8856866	2192	-3.11	0.58	12	0.11	-7948.00	42699.00	38000	20220829	-34.87	21200	20221013	16.75	34500	-28.26	20230308	23550	5.10	20230103	38000	-34.87	20220829	21200	16.75	20221013	2.20	N	042420	500	46 억	281434	N	N	0	N	N
29	20230627	130437	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24650	250	2	1.02	227001300	9257	35.58	24200	24850	24200	31700	17100	24400	24522.12	3.18	0	1040	25533	24966	24683	24116	23833	24825	23975	47	7300	500	17080	50	1	8856866	2183	-3.10	0.58	12	0.10	-7948.00	42699.00	38000	20220829	-35.13	21200	20221013	16.27	34500	-28.55	20230308	23550	4.67	20230103	38000	-35.13	20220829	21200	16.27	20221013	2.20	N	042420	500	46 억	281434	N	N	0	N	N
30	20230627	120439	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24650	250	2	1.02	177968300	7263	27.92	24200	24850	24200	31700	17100	24400	24503.41	3.18	0	699	25533	24966	24683	24116	23833	24825	23975	47	7300	500	17080	50	1	8856866	2183	-3.10	0.58	12	0.08	-7948.00	42699.00	38000	20220829	-35.13	21200	20221013	16.27	34500	-28.55	20230308	23550	4.67	20230103	38000	-35.13	20220829	21200	16.27	20221013	2.20	N	042420	500	46 억	281434	N	N	0	N	N
31	20230627	110439	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24600	200	2	0.82	145435600	5949	22.87	24200	24750	24200	31700	17100	24400	24447.07	3.18	0	795	25533	24966	24683	24116	23833	24825	23975	47	7300	500	17080	50	1	8856866	2179	-3.10	0.58	12	0.07	-7948.00	42699.00	38000	20220829	-35.26	21200	20221013	16.04	34500	-28.70	20230308	23550	4.46	20230103	38000	-35.26	20220829	21200	16.04	20221013	2.20	N	042420	500	46 억	281434	N	N	0	N	N
32	20230627	100428	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24400	0	3	0.00	84362800	3458	13.29	24200	24750	24200	31700	17100	24400	24396.41	3.18	0	-428	25533	24966	24683	24116	23833	24825	23975	47	7300	500	17080	50	1	8856866	2161	-3.07	0.57	12	0.04	-7948.00	42699.00	38000	20220829	-35.79	21200	20221013	15.09	34500	-29.28	20230308	23550	3.61	20230103	38000	-35.79	20220829	21200	15.09	20221013	2.20	N	042420	500	46 억	281434	N	N	0	N	N
33	20230627	090431	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24300	-100	5	-0.41	10152100	419	1.61	24200	24350	24200	31700	17100	24400	24229.36	3.18	0	23	25533	24966	24683	24116	23833	24825	23975	47	7300	500	17080	50	1	8856866	2152	-3.06	0.57	12	0.00	-7948.00	42699.00	38000	20220829	-36.05	21200	20221013	14.62	34500	-29.57	20230308	23550	3.18	20230103	38000	-36.05	20220829	21200	14.62	20221013	2.20	N	042420	500	46 억	281434	N	N	0	N	N
34	20230626	160430	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24400	-800	5	-3.17	622845200	25179	82.27	25050	25250	24400	32750	17650	25200	24736.51	3.18	0	-84	27000	26100	25600	24700	24200	25850	24450	47	7550	500	17640	50	1	8856866	2161	-3.07	0.57	12	0.28	-7948.00	42699.00	38000	20220829	-35.79	21200	20221013	15.09	34500	-29.28	20230308	23550	3.61	20230103	38000	-35.79	20220829	21200	15.09	20221013	2.18	N	042420	500	46 억	281518	N	N	0	N	N
35	20230626	150434	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24500	-700	5	-2.78	556539200	22464	73.40	25050	25250	24400	32750	17650	25200	24774.53	3.18	0	-229	27000	26100	25600	24700	24200	25850	24450	47	7550	500	17640	50	1	8856866	2170	-3.08	0.57	12	0.25	-7948.00	42699.00	38000	20220829	-35.53	21200	20221013	15.57	34500	-28.99	20230308	23550	4.03	20230103	38000	-35.53	20220829	21200	15.57	20221013	2.18	N	042420	500	46 억	281518	N	N	0	N	N
36	20230626	140433	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24650	-550	5	-2.18	379769500	15272	49.90	25050	25250	24550	32750	17650	25200	24866.83	3.18	0	-44	27000	26100	25600	24700	24200	25850	24450	47	7550	500	17640	50	1	8856866	2183	-3.10	0.58	12	0.17	-7948.00	42699.00	38000	20220829	-35.13	21200	20221013	16.27	34500	-28.55	20230308	23550	4.67	20230103	38000	-35.13	20220829	21200	16.27	20221013	2.18	N	042420	500	46 억	281518	N	N	0	N	N
37	20230626	130432	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24750	-450	5	-1.79	340037850	13664	44.65	25050	25250	24550	32750	17650	25200	24885.44	3.18	0	147	27000	26100	25600	24700	24200	25850	24450	47	7550	500	17640	50	1	8856866	2192	-3.11	0.58	12	0.15	-7948.00	42699.00	38000	20220829	-34.87	21200	20221013	16.75	34500	-28.26	20230308	23550	5.10	20230103	38000	-34.87	20220829	21200	16.75	20221013	2.18	N	042420	500	46 억	281518	N	N	0	N	N
38	20230626	120429	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24900	-300	5	-1.19	182951750	7316	23.90	25050	25250	24900	32750	17650	25200	25006.81	3.18	0	-290	27000	26100	25600	24700	24200	25850	24450	47	7550	500	17640	50	1	8856866	2205	-3.13	0.58	12	0.08	-7948.00	42699.00	38000	20220829	-34.47	21200	20221013	17.45	34500	-27.83	20230308	23550	5.73	20230103	38000	-34.47	20220829	21200	17.45	20221013	2.18	N	042420	500	46 억	281518	N	N	0	N	N
39	20230626	110429	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25050	-150	5	-0.60	147769950	5909	19.31	25050	25250	24900	32750	17650	25200	25007.28	3.18	0	-252	27000	26100	25600	24700	24200	25850	24450	47	7550	500	17640	50	1	8856866	2219	-3.15	0.59	12	0.07	-7948.00	42699.00	38000	20220829	-34.08	21200	20221013	18.16	34500	-27.39	20230308	23550	6.37	20230103	38000	-34.08	20220829	21200	18.16	20221013	2.18	N	042420	500	46 억	281518	N	N	0	N	N
40	20230626	100430	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25000	-200	5	-0.79	80317900	3206	10.48	25050	25250	24900	32750	17650	25200	25051.91	3.18	0	-570	27000	26100	25600	24700	24200	25850	24450	47	7550	500	17640	50	1	8856866	2214	-3.15	0.59	12	0.04	-7948.00	42699.00	38000	20220829	-34.21	21200	20221013	17.92	34500	-27.54	20230308	23550	6.16	20230103	38000	-34.21	20220829	21200	17.92	20221013	2.18	N	042420	500	46 억	281518	N	N	0	N	N
41	20230626	090431	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25200	0	3	0.00	8844450	353	1.15	25050	25200	25050	32750	17650	25200	25050.87	3.18	0	-44	27000	26100	25600	24700	24200	25850	24450	47	7550	500	17640	50	1	8856866	2232	-3.17	0.59	12	0.00	-7948.00	42699.00	38000	20220829	-33.68	21200	20221013	18.87	34500	-26.96	20230308	23550	7.01	20230103	38000	-33.68	20220829	21200	18.87	20221013	2.18	N	042420	500	46 억	281518	N	N	0	N	N
42	20230623	162338	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25200	-900	5	-3.45	773804750	30541	155.83	25800	26500	25100	33900	18300	26100	25336.85	3.23	0	-4647	26766	26432	25916	25582	25066	26600	25750	47	7800	500	18270	50	1	8856866	2232	-3.17	0.59	12	0.34	-7948.00	42699.00	38000	20220829	-33.68	21200	20221013	18.87	34500	-26.96	20230308	23550	7.01	20230103	38000	-33.68	20220829	21200	18.87	20221013	2.19	N	042420	500	46 억	286152	N	N	0	N	N
43	20230623	140344	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25200	-900	5	-3.45	525663450	20709	105.66	25800	26500	25100	33900	18300	26100	25383.33	3.23	0	-296	26766	26432	25916	25582	25066	26600	25750	47	7800	500	18270	50	1	8856866	2232	-3.17	0.59	12	0.23	-7948.00	42699.00	38000	20220829	-33.68	21200	20221013	18.87	34500	-26.96	20230308	23550	7.01	20230103	38000	-33.68	20220829	21200	18.87	20221013	2.19	N	042420	500	46 억	286152	N	N	0	N	N
44	20230622	160154	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26100	700	2	2.76	502532550	19349	72.66	25400	26250	25400	33000	17800	25400	25971.84	3.22	0	1506	26533	25966	25683	25116	24833	25825	24975	47	7600	500	17780	50	1	8856866	2312	-3.28	0.61	12	0.22	-7948.00	42699.00	38000	20220829	-31.32	21200	20221013	23.11	34500	-24.35	20230308	23550	10.83	20230103	38000	-31.32	20220829	21200	23.11	20221013	2.24	N	042420	500	46 억	284780	N	N	101	N	N
45	20230622	150946	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26000	600	2	2.36	455557650	17546	65.89	25400	26250	25400	33000	17800	25400	25963.62	3.22	0	2815	26533	25966	25683	25116	24833	25825	24975	47	7600	500	17780	50	1	8856866	2303	-3.27	0.61	12	0.20	-7948.00	42699.00	38000	20220829	-31.58	21200	20221013	22.64	34500	-24.64	20230308	23550	10.40	20230103	38000	-31.58	20220829	21200	22.64	20221013	2.24	N	042420	500	46 억	284780	N	N	101	N	N
46	20230622	140919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26150	750	2	2.95	400068600	15413	57.88	25400	26250	25400	33000	17800	25400	25956.57	3.22	0	3130	26533	25966	25683	25116	24833	25825	24975	47	7600	500	17780	50	1	8856866	2316	-3.29	0.61	12	0.17	-7948.00	42699.00	38000	20220829	-31.18	21200	20221013	23.35	34500	-24.20	20230308	23550	11.04	20230103	38000	-31.18	20220829	21200	23.35	20221013	2.24	N	042420	500	46 억	284780	N	N	101	N	N
47	20230622	130950	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26200	800	2	3.15	378350750	14581	54.75	25400	26250	25400	33000	17800	25400	25948.20	3.22	0	3338	26533	25966	25683	25116	24833	25825	24975	47	7600	500	17780	50	1	8856866	2320	-3.30	0.61	12	0.16	-7948.00	42699.00	38000	20220829	-31.05	21200	20221013	23.58	34500	-24.06	20230308	23550	11.25	20230103	38000	-31.05	20220829	21200	23.58	20221013	2.24	N	042420	500	46 억	284780	N	N	101	N	N
48	20230622	121022	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26050	650	2	2.56	286533650	11062	41.54	25400	26200	25400	33000	17800	25400	25902.52	3.22	0	3606	26533	25966	25683	25116	24833	25825	24975	47	7600	500	17780	50	1	8856866	2307	-3.28	0.61	12	0.12	-7948.00	42699.00	38000	20220829	-31.45	21200	20221013	22.88	34500	-24.49	20230308	23550	10.62	20230103	38000	-31.45	20220829	21200	22.88	20221013	2.24	N	042420	500	46 억	284780	N	N	101	N	N
49	20230622	110406	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25950	550	2	2.17	137271050	5328	20.01	25400	26000	25400	33000	17800	25400	25764.09	3.22	0	678	26533	25966	25683	25116	24833	25825	24975	47	7600	500	17780	50	1	8856866	2298	-3.26	0.61	12	0.06	-7948.00	42699.00	38000	20220829	-31.71	21200	20221013	22.41	34500	-24.78	20230308	23550	10.19	20230103	38000	-31.71	20220829	21200	22.41	20221013	2.24	N	042420	500	46 억	284780	N	N	101	N	N
50	20230622	100220	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25650	250	2	0.98	53970600	2094	7.86	25400	26000	25400	33000	17800	25400	25773.93	3.22	0	-241	26533	25966	25683	25116	24833	25825	24975	47	7600	500	17780	50	1	8856866	2272	-3.23	0.60	12	0.02	-7948.00	42699.00	38000	20220829	-32.50	21200	20221013	20.99	34500	-25.65	20230308	23550	8.92	20230103	38000	-32.50	20220829	21200	20.99	20221013	2.24	N	042420	500	46 억	284780	N	N	101	N	N
51	20230622	090657	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25650	250	2	0.98	4834100	189	0.71	25400	25850	25400	33000	17800	25400	25577.25	3.22	0	-88	26533	25966	25683	25116	24833	25825	24975	47	7600	500	17780	50	1	8856866	2272	-3.23	0.60	12	0.00	-7948.00	42699.00	38000	20220829	-32.50	21200	20221013	20.99	34500	-25.65	20230308	23550	8.92	20230103	38000	-32.50	20220829	21200	20.99	20221013	2.24	N	042420	500	46 억	284780	N	N	101	N	N
52	20230621	160848	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25400	-250	5	-0.97	685519750	26593	110.53	26100	26250	25400	33300	18000	25650	25779.16	3.22	0	-655	26750	26200	25900	25350	25050	26475	25625	47	7650	500	17950	50	1	8856866	2250	-3.20	0.59	12	0.30	-7948.00	42699.00	38000	20220829	-33.16	21200	20221013	19.81	34500	-26.38	20230308	23550	7.86	20230103	38000	-33.16	20220829	21200	19.81	20221013	2.24	N	042420	500	46 억	285502	N	N	101	N	N
53	20230621	150537	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25600	-50	5	-0.19	628922500	24371	101.30	26100	26250	25450	33300	18000	25650	25806.18	3.22	0	-179	26750	26200	25900	25350	25050	26475	25625	47	7650	500	17950	50	1	8856866	2267	-3.22	0.60	12	0.28	-7948.00	42699.00	38000	20220829	-32.63	21200	20221013	20.75	34500	-25.80	20230308	23550	8.70	20230103	38000	-32.63	20220829	21200	20.75	20221013	2.24	N	042420	500	46 억	285502	N	N	0	N	N
54	20230621	140325	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25650	0	3	0.00	505678500	19543	81.23	26100	26250	25450	33300	18000	25650	25875.17	3.22	0	82	26750	26200	25900	25350	25050	26475	25625	47	7650	500	17950	50	1	8856866	2272	-3.23	0.60	12	0.22	-7948.00	42699.00	38000	20220829	-32.50	21200	20221013	20.99	34500	-25.65	20230308	23550	8.92	20230103	38000	-32.50	20220829	21200	20.99	20221013	2.24	N	042420	500	46 억	285502	N	N	0	N	N
55	20230621	130332	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26000	350	2	1.36	437107900	16884	70.18	26100	26250	25450	33300	18000	25650	25888.88	3.22	0	177	26750	26200	25900	25350	25050	26475	25625	47	7650	500	17950	50	1	8856866	2303	-3.27	0.61	12	0.19	-7948.00	42699.00	38000	20220829	-31.58	21200	20221013	22.64	34500	-24.64	20230308	23550	10.40	20230103	38000	-31.58	20220829	21200	22.64	20221013	2.24	N	042420	500	46 억	285502	N	N	0	N	N
56	20230621	120543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26100	450	2	1.75	364794700	14111	58.65	26100	26250	25450	33300	18000	25650	25851.80	3.22	0	-300	26750	26200	25900	25350	25050	26475	25625	47	7650	500	17950	50	1	8856866	2312	-3.28	0.61	12	0.16	-7948.00	42699.00	38000	20220829	-31.32	21200	20221013	23.11	34500	-24.35	20230308	23550	10.83	20230103	38000	-31.32	20220829	21200	23.11	20221013	2.24	N	042420	500	46 억	285502	N	N	0	N	N
57	20230621	110453	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26150	500	2	1.95	307927150	11933	49.60	26100	26250	25450	33300	18000	25650	25804.67	3.22	0	-1024	26750	26200	25900	25350	25050	26475	25625	47	7650	500	17950	50	1	8856866	2316	-3.29	0.61	12	0.13	-7948.00	42699.00	38000	20220829	-31.18	21200	20221013	23.35	34500	-24.20	20230308	23550	11.04	20230103	38000	-31.18	20220829	21200	23.35	20221013	2.24	N	042420	500	46 억	285502	N	N	0	N	N
58	20230621	100429	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25600	-50	5	-0.19	194313850	7560	31.42	26100	26250	25450	33300	18000	25650	25702.89	3.22	0	-892	26750	26200	25900	25350	25050	26475	25625	47	7650	500	17950	50	1	8856866	2267	-3.22	0.60	12	0.09	-7948.00	42699.00	38000	20220829	-32.63	21200	20221013	20.75	34500	-25.80	20230308	23550	8.70	20230103	38000	-32.63	20220829	21200	20.75	20221013	2.24	N	042420	500	46 억	285502	N	N	0	N	N
59	20230621	090321	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25750	100	2	0.39	3151600	121	0.50	26100	26100	25750	33300	18000	25650	26046.28	3.22	0	-36	26750	26200	25900	25350	25050	26475	25625	47	7650	500	17950	50	1	8856866	2281	-3.24	0.60	12	0.00	-7948.00	42699.00	38000	20220829	-32.24	21200	20221013	21.46	34500	-25.36	20230308	23550	9.34	20230103	38000	-32.24	20220829	21200	21.46	20221013	2.24	N	042420	500	46 억	285502	N	N	0	N	N
60	20230620	160703	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25650	-200	5	-0.77	621302150	23978	183.32	25600	26450	25600	33600	18100	25850	25911.34	3.20	0	2168	26416	26132	25866	25582	25316	26000	25450	47	7750	500	18090	50	1	8856866	2272	-3.23	0.60	12	0.27	-7948.00	42699.00	38000	20220829	-32.50	21200	20221013	20.99	34500	-25.65	20230308	23550	8.92	20230103	38000	-32.50	20220829	21200	20.99	20221013	2.23	N	042420	500	46 억	283334	N	N	0	N	N
61	20230620	150822	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25850	0	3	0.00	599276650	23122	176.77	25600	26450	25600	33600	18100	25850	25918.03	3.20	0	2388	26416	26132	25866	25582	25316	26000	25450	47	7750	500	18090	50	1	8856866	2289	-3.25	0.61	12	0.26	-7948.00	42699.00	38000	20220829	-31.97	21200	20221013	21.93	34500	-25.07	20230308	23550	9.77	20230103	38000	-31.97	20220829	21200	21.93	20221013	2.23	N	042420	500	46 억	283334	N	N	0	N	N
62	20230620	140209	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26000	150	2	0.58	483966150	18639	142.50	25600	26450	25600	33600	18100	25850	25965.24	3.20	0	2504	26416	26132	25866	25582	25316	26000	25450	47	7750	500	18090	50	1	8856866	2303	-3.27	0.61	12	0.21	-7948.00	42699.00	38000	20220829	-31.58	21200	20221013	22.64	34500	-24.64	20230308	23550	10.40	20230103	38000	-31.58	20220829	21200	22.64	20221013	2.23	N	042420	500	46 억	283334	N	N	0	N	N
63	20230620	130259	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25950	100	2	0.39	450733950	17355	132.68	25600	26450	25600	33600	18100	25850	25971.42	3.20	0	2324	26416	26132	25866	25582	25316	26000	25450	47	7750	500	18090	50	1	8856866	2298	-3.26	0.61	12	0.20	-7948.00	42699.00	38000	20220829	-31.71	21200	20221013	22.41	34500	-24.78	20230308	23550	10.19	20230103	38000	-31.71	20220829	21200	22.41	20221013	2.23	N	042420	500	46 억	283334	N	N	0	N	N
64	20230620	120216	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25750	-100	5	-0.39	415670500	15993	122.27	25600	26450	25600	33600	18100	25850	25990.78	3.20	0	2155	26416	26132	25866	25582	25316	26000	25450	47	7750	500	18090	50	1	8856866	2281	-3.24	0.60	12	0.18	-7948.00	42699.00	38000	20220829	-32.24	21200	20221013	21.46	34500	-25.36	20230308	23550	9.34	20230103	38000	-32.24	20220829	21200	21.46	20221013	2.23	N	042420	500	46 억	283334	N	N	0	N	N
65	20230620	110830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25800	-50	5	-0.19	363042750	13954	106.68	25600	26450	25600	33600	18100	25850	26017.11	3.20	0	2487	26416	26132	25866	25582	25316	26000	25450	47	7750	500	18090	50	1	8856866	2285	-3.25	0.60	12	0.16	-7948.00	42699.00	38000	20220829	-32.11	21200	20221013	21.70	34500	-25.22	20230308	23550	9.55	20230103	38000	-32.11	20220829	21200	21.70	20221013	2.23	N	042420	500	46 억	283334	N	N	0	N	N
66	20230620	100940	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26050	200	2	0.77	237298400	9109	69.64	25600	26450	25600	33600	18100	25850	26050.98	3.20	0	1557	26416	26132	25866	25582	25316	26000	25450	47	7750	500	18090	50	1	8856866	2307	-3.28	0.61	12	0.10	-7948.00	42699.00	38000	20220829	-31.45	21200	20221013	22.88	34500	-24.49	20230308	23550	10.62	20230103	38000	-31.45	20220829	21200	22.88	20221013	2.23	N	042420	500	46 억	283334	N	N	0	N	N
67	20230620	090422	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25850	0	3	0.00	44829300	1741	13.31	25600	26400	25600	33600	18100	25850	25749.17	3.20	0	157	26416	26132	25866	25582	25316	26000	25450	47	7750	500	18090	50	1	8856866	2289	-3.25	0.61	12	0.02	-7948.00	42699.00	38000	20220829	-31.97	21200	20221013	21.93	34500	-25.07	20230308	23550	9.77	20230103	38000	-31.97	20220829	21200	21.93	20221013	2.23	N	042420	500	46 억	283334	N	N	0	N	N
68	20230619	160700	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25850	300	2	1.17	335062350	12934	66.65	26000	26150	25600	33200	17900	25550	25905.72	3.22	0	-1690	26250	25900	25700	25350	25150	25800	25250	47	7650	500	17880	50	1	8856866	2289	-3.25	0.61	12	0.15	-7948.00	42699.00	38000	20220829	-31.97	21200	20221013	21.93	34500	-25.07	20230308	23550	9.77	20230103	38000	-31.97	20220829	21200	21.93	20221013	2.27	N	042420	500	46 억	285060	N	N	7	N	N
69	20230619	150811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26000	450	2	1.76	308074100	11891	61.27	26000	26150	25600	33200	17900	25550	25908.17	3.22	0	-1921	26250	25900	25700	25350	25150	25800	25250	47	7650	500	17880	50	1	8856866	2303	-3.27	0.61	12	0.13	-7948.00	42699.00	38000	20220829	-31.58	21200	20221013	22.64	34500	-24.64	20230308	23550	10.40	20230103	38000	-31.58	20220829	21200	22.64	20221013	2.27	N	042420	500	46 억	285060	N	N	7	N	N
70	20230619	140151	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26100	550	2	2.15	252236900	9744	50.21	26000	26150	25600	33200	17900	25550	25886.38	3.22	0	-1149	26250	25900	25700	25350	25150	25800	25250	47	7650	500	17880	50	1	8856866	2312	-3.28	0.61	12	0.11	-7948.00	42699.00	38000	20220829	-31.32	21200	20221013	23.11	34500	-24.35	20230308	23550	10.83	20230103	38000	-31.32	20220829	21200	23.11	20221013	2.27	N	042420	500	46 억	285060	N	N	7	N	N
71	20230619	130518	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26050	500	2	1.96	237463850	9177	47.29	26000	26150	25600	33200	17900	25550	25875.98	3.22	0	-1129	26250	25900	25700	25350	25150	25800	25250	47	7650	500	17880	50	1	8856866	2307	-3.28	0.61	12	0.10	-7948.00	42699.00	38000	20220829	-31.45	21200	20221013	22.88	34500	-24.49	20230308	23550	10.62	20230103	38000	-31.45	20220829	21200	22.88	20221013	2.27	N	042420	500	46 억	285060	N	N	7	N	N
72	20230619	120739	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26100	550	2	2.15	210073350	8127	41.88	26000	26150	25600	33200	17900	25550	25848.82	3.22	0	-1046	26250	25900	25700	25350	25150	25800	25250	47	7650	500	17880	50	1	8856866	2312	-3.28	0.61	12	0.09	-7948.00	42699.00	38000	20220829	-31.32	21200	20221013	23.11	34500	-24.35	20230308	23550	10.83	20230103	38000	-31.32	20220829	21200	23.11	20221013	2.27	N	042420	500	46 억	285060	N	N	7	N	N
73	20230619	111010	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	26050	500	2	1.96	190188750	7364	37.95	26000	26150	25600	33200	17900	25550	25826.83	3.22	0	-1011	26250	25900	25700	25350	25150	25800	25250	47	7650	500	17880	50	1	8856866	2307	-3.28	0.61	12	0.08	-7948.00	42699.00	38000	20220829	-31.45	21200	20221013	22.88	34500	-24.49	20230308	23550	10.62	20230103	38000	-31.45	20220829	21200	22.88	20221013	2.27	N	042420	500	46 억	285060	N	N	7	N	N
74	20230619	100739	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25900	350	2	1.37	123159600	4781	24.64	26000	26150	25600	33200	17900	25550	25760.22	3.22	0	-637	26250	25900	25700	25350	25150	25800	25250	47	7650	500	17880	50	1	8856866	2294	-3.26	0.61	12	0.05	-7948.00	42699.00	38000	20220829	-31.84	21200	20221013	22.17	34500	-24.93	20230308	23550	9.98	20230103	38000	-31.84	20220829	21200	22.17	20221013	2.27	N	042420	500	46 억	285060	N	N	7	N	N
75	20230619	090457	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25700	150	2	0.59	30587200	1183	6.10	26000	26150	25650	33200	17900	25550	25855.62	3.22	0	-560	26250	25900	25700	25350	25150	25800	25250	47	7650	500	17880	50	1	8856866	2276	-3.23	0.60	12	0.01	-7948.00	42699.00	38000	20220829	-32.37	21200	20221013	21.23	34500	-25.51	20230308	23550	9.13	20230103	38000	-32.37	20220829	21200	21.23	20221013	2.27	N	042420	500	46 억	285060	N	N	7	N	N
76	20230616	160753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25550	-50	5	-0.20	485957250	18936	98.54	25850	26050	25500	33250	17950	25600	25663.17	3.26	0	-4085	26566	26082	25816	25332	25066	25950	25200	47	7650	500	17920	50	1	8856866	2263	-3.21	0.60	12	0.21	-7948.00	42699.00	38000	20220829	-32.76	21200	20221013	20.52	34500	-25.94	20230308	23550	8.49	20230103	38000	-32.76	20220829	21200	20.52	20221013	2.45	N	042420	500	46 억	289126	N	N	7	N	N
77	20230616	150753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25600	0	3	0.00	325727400	12673	65.95	25850	26050	25550	33250	17950	25600	25702.47	3.26	0	-1819	26566	26082	25816	25332	25066	25950	25200	47	7650	500	17920	50	1	8856866	2267	-3.22	0.60	12	0.14	-7948.00	42699.00	38000	20220829	-32.63	21200	20221013	20.75	34500	-25.80	20230308	23550	8.70	20230103	38000	-32.63	20220829	21200	20.75	20221013	2.45	N	042420	500	46 억	289126	N	N	10	N	N
78	20230616	140709	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25800	200	2	0.78	128703900	4989	25.96	25850	26050	25650	33250	17950	25600	25797.53	3.26	0	-523	26566	26082	25816	25332	25066	25950	25200	47	7650	500	17920	50	1	8856866	2285	-3.25	0.60	12	0.06	-7948.00	42699.00	38000	20220829	-32.11	21200	20221013	21.70	34500	-25.22	20230308	23550	9.55	20230103	38000	-32.11	20220829	21200	21.70	20221013	2.45	N	042420	500	46 억	289126	N	N	10	N	N
79	20230616	130733	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25750	150	2	0.59	109379800	4240	22.06	25850	26050	25650	33250	17950	25600	25797.12	3.26	0	-229	26566	26082	25816	25332	25066	25950	25200	47	7650	500	17920	50	1	8856866	2281	-3.24	0.60	12	0.05	-7948.00	42699.00	38000	20220829	-32.24	21200	20221013	21.46	34500	-25.36	20230308	23550	9.34	20230103	38000	-32.24	20220829	21200	21.46	20221013	2.45	N	042420	500	46 억	289126	N	N	10	N	N
80	20230616	120109	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25800	200	2	0.78	96408000	3737	19.45	25850	26050	25650	33250	17950	25600	25798.23	3.26	0	-222	26566	26082	25816	25332	25066	25950	25200	47	7650	500	17920	50	1	8856866	2285	-3.25	0.60	12	0.04	-7948.00	42699.00	38000	20220829	-32.11	21200	20221013	21.70	34500	-25.22	20230308	23550	9.55	20230103	38000	-32.11	20220829	21200	21.70	20221013	2.45	N	042420	500	46 억	289126	N	N	10	N	N
81	20230616	110141	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25700	100	2	0.39	88480900	3429	17.84	25850	26050	25650	33250	17950	25600	25803.70	3.26	0	-168	26566	26082	25816	25332	25066	25950	25200	47	7650	500	17920	50	1	8856866	2276	-3.23	0.60	12	0.04	-7948.00	42699.00	38000	20220829	-32.37	21200	20221013	21.23	34500	-25.51	20230308	23550	9.13	20230103	38000	-32.37	20220829	21200	21.23	20221013	2.45	N	042420	500	46 억	289126	N	N	10	N	N
82	20230616	100623	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25950	350	2	1.37	55350950	2142	11.15	25850	26050	25650	33250	17950	25600	25840.78	3.26	0	309	26566	26082	25816	25332	25066	25950	25200	47	7650	500	17920	50	1	8856866	2298	-3.26	0.61	12	0.02	-7948.00	42699.00	38000	20220829	-31.71	21200	20221013	22.41	34500	-24.78	20230308	23550	10.19	20230103	38000	-31.71	20220829	21200	22.41	20221013	2.45	N	042420	500	46 억	289126	N	N	10	N	N
83	20230616	091029	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25800	200	2	0.78	1210050	47	0.24	25850	25850	25700	33250	17950	25600	25745.74	3.26	0	0	26566	26082	25816	25332	25066	25950	25200	47	7650	500	17920	50	1	8856866	2285	-3.25	0.60	12	0.00	-7948.00	42699.00	38000	20220829	-32.11	21200	20221013	21.70	34500	-25.22	20230308	23550	9.55	20230103	38000	-32.11	20220829	21200	21.70	20221013	2.45	N	042420	500	46 억	289126	N	N	10	N	N
84	20230615	150821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25850	-100	5	-0.39	434827800	16852	22.05	26200	26300	25550	33700	18200	25950	25802.74	3.31	0	-4039	28416	27182	26466	25232	24516	26825	24875	47	7750	500	18160	50	1	8856866	2289	-3.25	0.61	12	0.19	-7948.00	42699.00	38000	20220829	-31.97	21200	20221013	21.93	34500	-25.07	20230308	23550	9.77	20230103	38000	-31.97	20220829	21200	21.93	20221013	2.56	N	042420	500	46 억	293227	N	N	32	N	N
85	20230615	140350	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25800	-150	5	-0.58	352615750	13652	17.86	26200	26300	25550	33700	18200	25950	25828.87	3.31	0	-3526	28416	27182	26466	25232	24516	26825	24875	47	7750	500	18160	50	1	8856866	2285	-3.25	0.60	12	0.15	-7948.00	42699.00	38000	20220829	-32.11	21200	20221013	21.70	34500	-25.22	20230308	23550	9.55	20230103	38000	-32.11	20220829	21200	21.70	20221013	2.56	N	042420	500	46 억	293227	N	N	32	N	N
86	20230615	130958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25650	-300	5	-1.16	342827100	13272	17.36	26200	26300	25550	33700	18200	25950	25830.85	3.31	0	-3439	28416	27182	26466	25232	24516	26825	24875	47	7750	500	18160	50	1	8856866	2272	-3.23	0.60	12	0.15	-7948.00	42699.00	38000	20220829	-32.50	21200	20221013	20.99	34500	-25.65	20230308	23550	8.92	20230103	38000	-32.50	20220829	21200	20.99	20221013	2.56	N	042420	500	46 억	293227	N	N	32	N	N
87	20230615	120824	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25750	-200	5	-0.77	325529250	12599	16.48	26200	26300	25550	33700	18200	25950	25837.71	3.31	0	-3156	28416	27182	26466	25232	24516	26825	24875	47	7750	500	18160	50	1	8856866	2281	-3.24	0.60	12	0.14	-7948.00	42699.00	38000	20220829	-32.24	21200	20221013	21.46	34500	-25.36	20230308	23550	9.34	20230103	38000	-32.24	20220829	21200	21.46	20221013	2.56	N	042420	500	46 억	293227	N	N	32	N	N
88	20230615	110436	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	25600	-350	5	-1.35	287573850	11119	14.55	26200	26300	25600	33700	18200	25950	25863.28	3.31	0	-2951	28416	27182	26466	25232	24516	26825	24875	47	7750	500	18160	50	1	8856866	2267	-3.22	0.60	12	0.13	-7948.00	42699.00	38000	20220829	-32.63	21200	20221013	20.75	34500	-25.80	20230308	23550	8.70	20230103	38000	-32.63	20220829	21200	20.75	20221013	2.56	N	042420	500	46 억	293227	N	N	32	N	N
89	20230611	184918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	27000	-50	5	-0.18	1286489700	46333	332.37	27300	28500	27000	35150	18950	27050	27766.96	3.34	-1070	-795	27583	27316	26933	26666	26283	27450	26800	47	8100	500	18930	50	1	8856866	2391	-3.40	0.63	12	0.52	-7948.00	42699.00	38000	20220829	-28.95	21200	20221013	27.36	34500	-21.74	20230308	23550	14.65	20230103	38000	-28.95	20220829	21200	27.36	20221013	2.49	N	042420	500	46 억	296049	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History