KissMeData/052790/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

38 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	160504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6750	50	2	0.75	148155570	22194	136.83	6700	6850	6530	8710	4690	6700	6669.09	49.08	0	-3938	6866	6782	6626	6542	6386	6825	6585	57	2010	500	4550	10	1	11330638	765	30.13	0.37	12	0.20	224.00	18487.00	10400	20220812	-35.10	5750	20221013	17.39	9940	-32.09	20230118	6210	8.70	20230622	10400	-35.10	20220812	5750	17.39	20221013	2.92	N	052790	500	56 억	5561158	N	N	0	N	N
3	20230630	150508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6740	40	2	0.60	82749930	12549	77.37	6700	6740	6530	8710	4690	6700	6594.15	49.08	0	-3679	6866	6782	6626	6542	6386	6825	6585	57	2010	500	4550	10	1	11330638	764	30.09	0.36	12	0.11	224.00	18487.00	10400	20220812	-35.19	5750	20221013	17.22	9940	-32.19	20230118	6210	8.53	20230622	10400	-35.19	20220812	5750	17.22	20221013	2.92	N	052790	500	56 억	5561158	N	N	0	N	N
4	20230630	140505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6590	-110	5	-1.64	45810360	6959	42.90	6700	6700	6540	8710	4690	6700	6582.89	49.08	0	-1826	6866	6782	6626	6542	6386	6825	6585	57	2010	500	4550	10	1	11330638	747	29.42	0.36	12	0.06	224.00	18487.00	10400	20220812	-36.63	5750	20221013	14.61	9940	-33.70	20230118	6210	6.12	20230622	10400	-36.63	20220812	5750	14.61	20221013	2.92	N	052790	500	56 억	5561158	N	N	0	N	N
5	20230630	130507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6590	-110	5	-1.64	40586640	6162	37.99	6700	6700	6540	8710	4690	6700	6586.60	49.08	0	-1544	6866	6782	6626	6542	6386	6825	6585	57	2010	500	4550	10	1	11330638	747	29.42	0.36	12	0.05	224.00	18487.00	10400	20220812	-36.63	5750	20221013	14.61	9940	-33.70	20230118	6210	6.12	20230622	10400	-36.63	20220812	5750	14.61	20221013	2.92	N	052790	500	56 억	5561158	N	N	0	N	N
6	20230630	120503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6590	-110	5	-1.64	38256720	5807	35.80	6700	6700	6540	8710	4690	6700	6588.04	49.08	0	-1209	6866	6782	6626	6542	6386	6825	6585	57	2010	500	4550	10	1	11330638	747	29.42	0.36	12	0.05	224.00	18487.00	10400	20220812	-36.63	5750	20221013	14.61	9940	-33.70	20230118	6210	6.12	20230622	10400	-36.63	20220812	5750	14.61	20221013	2.92	N	052790	500	56 억	5561158	N	N	0	N	N
7	20230630	110506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6590	-110	5	-1.64	26464420	4012	24.73	6700	6700	6540	8710	4690	6700	6596.32	49.08	0	-590	6866	6782	6626	6542	6386	6825	6585	57	2010	500	4550	10	1	11330638	747	29.42	0.36	12	0.04	224.00	18487.00	10400	20220812	-36.63	5750	20221013	14.61	9940	-33.70	20230118	6210	6.12	20230622	10400	-36.63	20220812	5750	14.61	20221013	2.92	N	052790	500	56 억	5561158	N	N	0	N	N
8	20230630	100505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6610	-90	5	-1.34	14273100	2159	13.31	6700	6700	6580	8710	4690	6700	6610.98	49.08	0	-419	6866	6782	6626	6542	6386	6825	6585	57	2010	500	4550	10	1	11330638	749	29.51	0.36	12	0.02	224.00	18487.00	10400	20220812	-36.44	5750	20221013	14.96	9940	-33.50	20230118	6210	6.44	20230622	10400	-36.44	20220812	5750	14.96	20221013	2.92	N	052790	500	56 억	5561158	N	N	0	N	N
9	20230630	090507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6640	-60	5	-0.90	1652550	247	1.52	6700	6700	6640	8710	4690	6700	6690.49	49.08	0	-41	6866	6782	6626	6542	6386	6825	6585	57	2010	500	4550	10	1	11330638	752	29.64	0.36	12	0.00	224.00	18487.00	10400	20220812	-36.15	5750	20221013	15.48	9940	-33.20	20230118	6210	6.92	20230622	10400	-36.15	20220812	5750	15.48	20221013	2.92	N	052790	500	56 억	5561158	N	N	0	N	N
10	20230629	160506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6700	40	2	0.60	106824720	16219	207.67	6610	6710	6470	8650	4670	6660	6580.44	49.11	0	-3025	6780	6720	6600	6540	6420	6750	6570	57	1990	500	4520	10	1	11330638	759	29.91	0.36	12	0.14	224.00	18487.00	10400	20220812	-35.58	5750	20221013	16.52	9940	-32.60	20230118	6210	7.89	20230622	10400	-35.58	20220812	5750	16.52	20221013	2.93	N	052790	500	56 억	5564209	N	N	0	N	N
11	20230629	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6560	-100	5	-1.50	64253390	9826	125.81	6610	6650	6470	8650	4670	6660	6539.12	49.11	0	-2251	6780	6720	6600	6540	6420	6750	6570	57	1990	500	4520	10	1	11330638	743	29.29	0.35	12	0.09	224.00	18487.00	10400	20220812	-36.92	5750	20221013	14.09	9940	-34.00	20230118	6210	5.64	20230622	10400	-36.92	20220812	5750	14.09	20221013	2.93	N	052790	500	56 억	5564209	N	N	0	N	N
12	20230629	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6580	-80	5	-1.20	55300670	8456	108.27	6610	6650	6470	8650	4670	6660	6539.81	49.11	0	-2131	6780	6720	6600	6540	6420	6750	6570	57	1990	500	4520	10	1	11330638	746	29.38	0.36	12	0.07	224.00	18487.00	10400	20220812	-36.73	5750	20221013	14.43	9940	-33.80	20230118	6210	5.96	20230622	10400	-36.73	20220812	5750	14.43	20221013	2.93	N	052790	500	56 억	5564209	N	N	0	N	N
13	20230629	130503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6560	-100	5	-1.50	51810820	7923	101.45	6610	6650	6470	8650	4670	6660	6539.29	49.11	0	-1916	6780	6720	6600	6540	6420	6750	6570	57	1990	500	4520	10	1	11330638	743	29.29	0.35	12	0.07	224.00	18487.00	10400	20220812	-36.92	5750	20221013	14.09	9940	-34.00	20230118	6210	5.64	20230622	10400	-36.92	20220812	5750	14.09	20221013	2.93	N	052790	500	56 억	5564209	N	N	0	N	N
14	20230629	120505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6540	-120	5	-1.80	47442100	7255	92.89	6610	6650	6470	8650	4670	6660	6539.23	49.11	0	-1870	6780	6720	6600	6540	6420	6750	6570	57	1990	500	4520	10	1	11330638	741	29.20	0.35	12	0.06	224.00	18487.00	10400	20220812	-37.12	5750	20221013	13.74	9940	-34.21	20230118	6210	5.31	20230622	10400	-37.12	20220812	5750	13.74	20221013	2.93	N	052790	500	56 억	5564209	N	N	0	N	N
15	20230629	110504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6590	-70	5	-1.05	12395210	1881	24.08	6610	6650	6550	8650	4670	6660	6589.69	49.11	0	-1120	6780	6720	6600	6540	6420	6750	6570	57	1990	500	4520	10	1	11330638	747	29.42	0.36	12	0.02	224.00	18487.00	10400	20220812	-36.63	5750	20221013	14.61	9940	-33.70	20230118	6210	6.12	20230622	10400	-36.63	20220812	5750	14.61	20221013	2.93	N	052790	500	56 억	5564209	N	N	0	N	N
16	20230629	100504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6590	-70	5	-1.05	7209670	1095	14.02	6610	6650	6560	8650	4670	6660	6584.17	49.11	0	-693	6780	6720	6600	6540	6420	6750	6570	57	1990	500	4520	10	1	11330638	747	29.42	0.36	12	0.01	224.00	18487.00	10400	20220812	-36.63	5750	20221013	14.61	9940	-33.70	20230118	6210	6.12	20230622	10400	-36.63	20220812	5750	14.61	20221013	2.93	N	052790	500	56 억	5564209	N	N	0	N	N
17	20230629	090500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6610	-50	5	-0.75	290910	44	0.56	6610	6650	6610	8650	4670	6660	6611.59	49.11	0	-1	6780	6720	6600	6540	6420	6750	6570	57	1990	500	4520	10	1	11330638	749	29.51	0.36	12	0.00	224.00	18487.00	10400	20220812	-36.44	5750	20221013	14.96	9940	-33.50	20230118	6210	6.44	20230622	10400	-36.44	20220812	5750	14.96	20221013	2.93	N	052790	500	56 억	5564209	N	N	0	N	N
18	20230628	160459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6660	120	2	1.83	51308530	7808	64.96	6540	6660	6480	8500	4580	6540	6569.72	49.11	0	-30	6733	6636	6503	6406	6273	6685	6455	57	1960	500	4440	10	1	11330638	755	29.73	0.36	12	0.07	224.00	18487.00	10400	20220812	-35.96	5750	20221013	15.83	9940	-33.00	20230118	6210	7.25	20230622	10400	-35.96	20220812	5750	15.83	20221013	2.96	N	052790	500	56 억	5564231	N	N	0	N	N
19	20230628	150502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6550	10	2	0.15	31874440	4870	40.52	6540	6610	6480	8500	4580	6540	6545.06	49.11	0	238	6733	6636	6503	6406	6273	6685	6455	57	1960	500	4440	10	1	11330638	742	29.24	0.35	12	0.04	224.00	18487.00	10400	20220812	-37.02	5750	20221013	13.91	9940	-34.10	20230118	6210	5.48	20230622	10400	-37.02	20220812	5750	13.91	20221013	2.96	N	052790	500	56 억	5564231	N	N	0	N	N
20	20230628	140459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6580	40	2	0.61	29297410	4475	37.23	6540	6610	6480	8500	4580	6540	6546.91	49.11	0	217	6733	6636	6503	6406	6273	6685	6455	57	1960	500	4440	10	1	11330638	746	29.38	0.36	12	0.04	224.00	18487.00	10400	20220812	-36.73	5750	20221013	14.43	9940	-33.80	20230118	6210	5.96	20230622	10400	-36.73	20220812	5750	14.43	20221013	2.96	N	052790	500	56 억	5564231	N	N	0	N	N
21	20230628	130500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6570	30	2	0.46	26949140	4118	34.26	6540	6610	6480	8500	4580	6540	6544.23	49.11	0	219	6733	6636	6503	6406	6273	6685	6455	57	1960	500	4440	10	1	11330638	744	29.33	0.36	12	0.04	224.00	18487.00	10400	20220812	-36.83	5750	20221013	14.26	9940	-33.90	20230118	6210	5.80	20230622	10400	-36.83	20220812	5750	14.26	20221013	2.96	N	052790	500	56 억	5564231	N	N	0	N	N
22	20230628	120440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6610	70	2	1.07	25192200	3851	32.04	6540	6610	6480	8500	4580	6540	6541.73	49.11	0	155	6733	6636	6503	6406	6273	6685	6455	57	1960	500	4440	10	1	11330638	749	29.51	0.36	12	0.03	224.00	18487.00	10400	20220812	-36.44	5750	20221013	14.96	9940	-33.50	20230118	6210	6.44	20230622	10400	-36.44	20220812	5750	14.96	20221013	2.96	N	052790	500	56 억	5564231	N	N	0	N	N
23	20230628	110504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6500	-40	5	-0.61	9296750	1424	11.85	6540	6570	6480	8500	4580	6540	6528.62	49.11	0	43	6733	6636	6503	6406	6273	6685	6455	57	1960	500	4440	10	1	11330638	736	29.02	0.35	12	0.01	224.00	18487.00	10400	20220812	-37.50	5750	20221013	13.04	9940	-34.61	20230118	6210	4.67	20230622	10400	-37.50	20220812	5750	13.04	20221013	2.96	N	052790	500	56 억	5564231	N	N	0	N	N
24	20230628	100504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6560	20	2	0.31	4943560	756	6.29	6540	6570	6480	8500	4580	6540	6539.10	49.11	0	46	6733	6636	6503	6406	6273	6685	6455	57	1960	500	4440	10	1	11330638	743	29.29	0.35	12	0.01	224.00	18487.00	10400	20220812	-36.92	5750	20221013	14.09	9940	-34.00	20230118	6210	5.64	20230622	10400	-36.92	20220812	5750	14.09	20221013	2.96	N	052790	500	56 억	5564231	N	N	0	N	N
25	20230628	090501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	6540	0	3	0.00	3623160	554	4.61	6540	6540	6540	8500	4580	6540	6540.00	49.11	0	0	6733	6636	6503	6406	6273	6685	6455	57	1960	500	4440	10	1	11330638	741	29.20	0.35	12	0.00	224.00	18487.00	10400	20220812	-37.12	5750	20221013	13.74	9940	-34.21	20230118	6210	5.31	20230622	10400	-37.12	20220812	5750	13.74	20221013	2.96	N	052790	500	56 억	5564231	N	N	0	N	N
26	20230627	160502	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6540	40	2	0.62	77489920	12017	114.62	6500	6600	6370	8450	4550	6500	6447.15	49.13	0	-2201	6666	6582	6416	6332	6166	6625	6375	57	1950	500	4420	10	1	11330638	741	29.20	0.35	12	0.11	224.00	18487.00	10400	20220812	-37.12	5750	20221013	13.74	9940	-34.21	20230118	6210	5.31	20230622	10400	-37.12	20220812	5750	13.74	20221013	3.01	N	052790	500	56 억	5566432	N	N	0	N	N
27	20230627	150505	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6450	-50	5	-0.77	44585000	6956	66.35	6500	6500	6370	8450	4550	6500	6409.57	49.13	0	-1905	6666	6582	6416	6332	6166	6625	6375	57	1950	500	4420	10	1	11330638	731	28.79	0.35	12	0.06	224.00	18487.00	10400	20220812	-37.98	5750	20221013	12.17	9940	-35.11	20230118	6210	3.86	20230622	10400	-37.98	20220812	5750	12.17	20221013	3.01	N	052790	500	56 억	5566432	N	N	0	N	N
28	20230627	140509	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6440	-60	5	-0.92	43218310	6743	64.32	6500	6500	6370	8450	4550	6500	6409.36	49.13	0	-1860	6666	6582	6416	6332	6166	6625	6375	57	1950	500	4420	10	1	11330638	730	28.75	0.35	12	0.06	224.00	18487.00	10400	20220812	-38.08	5750	20221013	12.00	9940	-35.21	20230118	6210	3.70	20230622	10400	-38.08	20220812	5750	12.00	20221013	3.01	N	052790	500	56 억	5566432	N	N	0	N	N
29	20230627	130508	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6440	-60	5	-0.92	25745750	4009	38.24	6500	6500	6370	8450	4550	6500	6421.99	49.13	0	-1703	6666	6582	6416	6332	6166	6625	6375	57	1950	500	4420	10	1	11330638	730	28.75	0.35	12	0.04	224.00	18487.00	10400	20220812	-38.08	5750	20221013	12.00	9940	-35.21	20230118	6210	3.70	20230622	10400	-38.08	20220812	5750	12.00	20221013	3.01	N	052790	500	56 억	5566432	N	N	0	N	N
30	20230627	120511	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6400	-100	5	-1.54	13187350	2053	19.58	6500	6500	6390	8450	4550	6500	6423.45	49.13	0	-944	6666	6582	6416	6332	6166	6625	6375	57	1950	500	4420	10	1	11330638	725	28.57	0.35	12	0.02	224.00	18487.00	10400	20220812	-38.46	5750	20221013	11.30	9940	-35.61	20230118	6210	3.06	20230622	10400	-38.46	20220812	5750	11.30	20221013	3.01	N	052790	500	56 억	5566432	N	N	0	N	N
31	20230627	110510	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6450	-50	5	-0.77	11957830	1861	17.75	6500	6500	6390	8450	4550	6500	6425.49	49.13	0	-855	6666	6582	6416	6332	6166	6625	6375	57	1950	500	4420	10	1	11330638	731	28.79	0.35	12	0.02	224.00	18487.00	10400	20220812	-37.98	5750	20221013	12.17	9940	-35.11	20230118	6210	3.86	20230622	10400	-37.98	20220812	5750	12.17	20221013	3.01	N	052790	500	56 억	5566432	N	N	0	N	N
32	20230627	100459	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6410	-90	5	-1.38	6420840	997	9.51	6500	6500	6400	8450	4550	6500	6440.16	49.13	0	-509	6666	6582	6416	6332	6166	6625	6375	57	1950	500	4420	10	1	11330638	726	28.62	0.35	12	0.01	224.00	18487.00	10400	20220812	-38.37	5750	20221013	11.48	9940	-35.51	20230118	6210	3.22	20230622	10400	-38.37	20220812	5750	11.48	20221013	3.01	N	052790	500	56 억	5566432	N	N	0	N	N
33	20230627	090501	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6500	0	3	0.00	1443000	222	2.12	6500	6500	6500	8450	4550	6500	6500.00	49.13	0	-2	6666	6582	6416	6332	6166	6625	6375	57	1950	500	4420	10	1	11330638	736	29.02	0.35	12	0.00	224.00	18487.00	10400	20220812	-37.50	5750	20221013	13.04	9940	-34.61	20230118	6210	4.67	20230622	10400	-37.50	20220812	5750	13.04	20221013	3.01	N	052790	500	56 억	5566432	N	N	0	N	N
34	20230626	160501	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6500	130	2	2.04	66756420	10483	99.40	6250	6500	6250	8280	4460	6370	6368.05	49.13	0	-609	6530	6450	6350	6270	6170	6490	6310	57	1910	500	4330	10	1	11330638	736	29.02	0.35	12	0.09	224.00	18487.00	10400	20220812	-37.50	5750	20221013	13.04	9940	-34.61	20230118	6210	4.67	20230622	10400	-37.50	20220812	5750	13.04	20221013	3.05	N	052790	500	56 억	5567033	N	N	0	N	N
35	20230626	150504	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6440	70	2	1.10	58367680	9176	87.01	6250	6440	6250	8280	4460	6370	6360.91	49.13	0	-653	6530	6450	6350	6270	6170	6490	6310	57	1910	500	4330	10	1	11330638	730	28.75	0.35	12	0.08	224.00	18487.00	10400	20220812	-38.08	5750	20221013	12.00	9940	-35.21	20230118	6210	3.70	20230622	10400	-38.08	20220812	5750	12.00	20221013	3.05	N	052790	500	56 억	5567033	N	N	0	N	N
36	20230626	140504	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6330	-40	5	-0.63	42677270	6723	63.75	6250	6400	6250	8280	4460	6370	6347.95	49.13	0	-984	6530	6450	6350	6270	6170	6490	6310	57	1910	500	4330	10	1	11330638	717	28.26	0.34	12	0.06	224.00	18487.00	10400	20220812	-39.13	5750	20221013	10.09	9940	-36.32	20230118	6210	1.93	20230622	10400	-39.13	20220812	5750	10.09	20221013	3.05	N	052790	500	56 억	5567033	N	N	0	N	N
37	20230626	130502	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6360	-10	5	-0.16	35298240	5568	52.80	6250	6400	6250	8280	4460	6370	6339.48	49.13	0	-959	6530	6450	6350	6270	6170	6490	6310	57	1910	500	4330	10	1	11330638	721	28.39	0.34	12	0.05	224.00	18487.00	10400	20220812	-38.85	5750	20221013	10.61	9940	-36.02	20230118	6210	2.42	20230622	10400	-38.85	20220812	5750	10.61	20221013	3.05	N	052790	500	56 억	5567033	N	N	0	N	N
38	20230626	120459	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6340	-30	5	-0.47	28539330	4503	42.70	6250	6400	6250	8280	4460	6370	6337.85	49.13	0	-872	6530	6450	6350	6270	6170	6490	6310	57	1910	500	4330	10	1	11330638	718	28.30	0.34	12	0.04	224.00	18487.00	10400	20220812	-39.04	5750	20221013	10.26	9940	-36.22	20230118	6210	2.09	20230622	10400	-39.04	20220812	5750	10.26	20221013	3.05	N	052790	500	56 억	5567033	N	N	0	N	N
39	20230626	110500	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6300	-70	5	-1.10	25586400	4035	38.26	6250	6400	6250	8280	4460	6370	6341.12	49.13	0	-846	6530	6450	6350	6270	6170	6490	6310	57	1910	500	4330	10	1	11330638	714	28.12	0.34	12	0.04	224.00	18487.00	10400	20220812	-39.42	5750	20221013	9.57	9940	-36.62	20230118	6210	1.45	20230622	10400	-39.42	20220812	5750	9.57	20221013	3.05	N	052790	500	56 억	5567033	N	N	0	N	N
40	20230626	100500	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6380	10	2	0.16	15734840	2479	23.51	6250	6400	6250	8280	4460	6370	6347.25	49.13	0	-996	6530	6450	6350	6270	6170	6490	6310	57	1910	500	4330	10	1	11330638	723	28.48	0.35	12	0.02	224.00	18487.00	10400	20220812	-38.65	5750	20221013	10.96	9940	-35.81	20230118	6210	2.74	20230622	10400	-38.65	20220812	5750	10.96	20221013	3.05	N	052790	500	56 억	5567033	N	N	0	N	N
41	20230626	090502	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6370	0	3	0.00	1562620	250	2.37	6250	6370	6250	8280	4460	6370	6250.48	49.13	0	-2	6530	6450	6350	6270	6170	6490	6310	57	1910	500	4330	10	1	11330638	722	28.44	0.34	12	0.00	224.00	18487.00	10400	20220812	-38.75	5750	20221013	10.78	9940	-35.92	20230118	6210	2.58	20230622	10400	-38.75	20220812	5750	10.78	20221013	3.05	N	052790	500	56 억	5567033	N	N	0	N	N
42	20230623	164044	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6370	10	2	0.16	66563120	10546	36.56	6360	6430	6250	8260	4460	6360	6311.65	49.15	0	-2284	6713	6536	6373	6196	6033	6455	6115	57	1900	500	4320	10	1	11330638	722	28.44	0.34	12	0.09	224.00	18487.00	10400	20220812	-38.75	5750	20221013	10.78	9940	-35.92	20230118	6210	2.58	20230622	10400	-38.75	20220812	5750	10.78	20221013	3.05	N	052790	500	56 억	5569312	N	N	0	N	N
43	20230623	140410	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6270	-90	5	-1.42	42812950	6785	23.52	6360	6430	6250	8260	4460	6360	6309.94	49.15	0	-1897	6713	6536	6373	6196	6033	6455	6115	57	1900	500	4320	10	1	11330638	710	27.99	0.34	12	0.06	224.00	18487.00	10400	20220812	-39.71	5750	20221013	9.04	9940	-36.92	20230118	6210	0.97	20230622	10400	-39.71	20220812	5750	9.04	20221013	3.05	N	052790	500	56 억	5569312	N	N	0	N	N
44	20230622	160356	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6360	-160	5	-2.45	185094250	28847	161.18	6490	6550	6210	8470	4570	6520	6417.87	49.17	0	-1914	6833	6676	6573	6416	6313	6625	6365	57	1950	500	4430	10	1	11330638	721	28.39	0.34	12	0.25	224.00	18487.00	10400	20220812	-38.85	5750	20221013	10.61	9940	-36.02	20230118	6210	2.42	20230622	10400	-38.85	20220812	5750	10.61	20221013	3.06	N	052790	500	56 억	5571211	N	N	0	N	N
45	20230622	150302	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6490	-30	5	-0.46	86034610	13303	74.33	6490	6550	6400	8470	4570	6520	6467.31	49.17	0	-1627	6833	6676	6573	6416	6313	6625	6365	57	1950	500	4430	10	1	11330638	735	28.97	0.35	12	0.12	224.00	18487.00	10400	20220812	-37.60	5750	20221013	12.87	9940	-34.71	20230118	6340	2.37	20230517	10400	-37.60	20220812	5750	12.87	20221013	3.06	N	052790	500	56 억	5571211	N	N	0	N	N
46	20230622	140908	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6510	-10	5	-0.15	79270060	12257	68.49	6490	6550	6400	8470	4570	6520	6467.33	49.17	0	-1339	6833	6676	6573	6416	6313	6625	6365	57	1950	500	4430	10	1	11330638	738	29.06	0.35	12	0.11	224.00	18487.00	10400	20220812	-37.40	5750	20221013	13.22	9940	-34.51	20230118	6340	2.68	20230517	10400	-37.40	20220812	5750	13.22	20221013	3.06	N	052790	500	56 억	5571211	N	N	0	N	N
47	20230622	130227	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6500	-20	5	-0.31	73315510	11337	63.35	6490	6550	6400	8470	4570	6520	6466.92	49.17	0	-1174	6833	6676	6573	6416	6313	6625	6365	57	1950	500	4430	10	1	11330638	736	29.02	0.35	12	0.10	224.00	18487.00	10400	20220812	-37.50	5750	20221013	13.04	9940	-34.61	20230118	6340	2.52	20230517	10400	-37.50	20220812	5750	13.04	20221013	3.06	N	052790	500	56 억	5571211	N	N	0	N	N
48	20230622	120447	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6520	0	3	0.00	56825630	8793	49.13	6490	6520	6400	8470	4570	6520	6462.60	49.17	0	-1241	6833	6676	6573	6416	6313	6625	6365	57	1950	500	4430	10	1	11330638	739	29.11	0.35	12	0.08	224.00	18487.00	10400	20220812	-37.31	5750	20221013	13.39	9940	-34.41	20230118	6340	2.84	20230517	10400	-37.31	20220812	5750	13.39	20221013	3.06	N	052790	500	56 억	5571211	N	N	0	N	N
49	20230622	110933	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6500	-20	5	-0.31	49781790	7705	43.05	6490	6510	6400	8470	4570	6520	6460.97	49.17	0	-1101	6833	6676	6573	6416	6313	6625	6365	57	1950	500	4430	10	1	11330638	736	29.02	0.35	12	0.07	224.00	18487.00	10400	20220812	-37.50	5750	20221013	13.04	9940	-34.61	20230118	6340	2.52	20230517	10400	-37.50	20220812	5750	13.04	20221013	3.06	N	052790	500	56 억	5571211	N	N	0	N	N
50	20230622	100826	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6460	-60	5	-0.92	19341460	2996	16.74	6490	6510	6400	8470	4570	6520	6455.76	49.17	0	-894	6833	6676	6573	6416	6313	6625	6365	57	1950	500	4430	10	1	11330638	732	28.84	0.35	12	0.03	224.00	18487.00	10400	20220812	-37.88	5750	20221013	12.35	9940	-35.01	20230118	6340	1.89	20230517	10400	-37.88	20220812	5750	12.35	20221013	3.06	N	052790	500	56 억	5571211	N	N	0	N	N
51	20230622	091008	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6490	-30	5	-0.46	8564190	1321	7.38	6490	6510	6450	8470	4570	6520	6483.11	49.17	0	-794	6833	6676	6573	6416	6313	6625	6365	57	1950	500	4430	10	1	11330638	735	28.97	0.35	12	0.01	224.00	18487.00	10400	20220812	-37.60	5750	20221013	12.87	9940	-34.71	20230118	6340	2.37	20230517	10400	-37.60	20220812	5750	12.87	20221013	3.06	N	052790	500	56 억	5571211	N	N	0	N	N
52	20230621	160352	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6520	-180	5	-2.69	117560040	17897	99.17	6700	6730	6470	8710	4690	6700	6568.70	49.20	0	-3069	6866	6782	6616	6532	6366	6825	6575	57	2010	500	4550	10	1	11330638	739	29.11	0.35	12	0.16	224.00	18487.00	10400	20220812	-37.31	5750	20221013	13.39	9940	-34.41	20230118	6340	2.84	20230517	10400	-37.31	20220812	5750	13.39	20221013	3.05	N	052790	500	56 억	5574273	N	N	0	N	N
53	20230621	150402	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6500	-200	5	-2.99	106839840	16253	90.06	6700	6730	6470	8710	4690	6700	6573.55	49.20	0	-2749	6866	6782	6616	6532	6366	6825	6575	57	2010	500	4550	10	1	11330638	736	29.02	0.35	12	0.14	224.00	18487.00	10400	20220812	-37.50	5750	20221013	13.04	9940	-34.61	20230118	6340	2.52	20230517	10400	-37.50	20220812	5750	13.04	20221013	3.05	N	052790	500	56 억	5574273	N	N	0	N	N
54	20230621	140938	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6550	-150	5	-2.24	68986320	10437	57.83	6700	6730	6530	8710	4690	6700	6609.78	49.20	0	-2211	6866	6782	6616	6532	6366	6825	6575	57	2010	500	4550	10	1	11330638	742	29.24	0.35	12	0.09	224.00	18487.00	10400	20220812	-37.02	5750	20221013	13.91	9940	-34.10	20230118	6340	3.31	20230517	10400	-37.02	20220812	5750	13.91	20221013	3.05	N	052790	500	56 억	5574273	N	N	0	N	N
55	20230621	130435	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6560	-140	5	-2.09	61222970	9250	51.26	6700	6730	6540	8710	4690	6700	6618.70	49.20	0	-1778	6866	6782	6616	6532	6366	6825	6575	57	2010	500	4550	10	1	11330638	743	29.29	0.35	12	0.08	224.00	18487.00	10400	20220812	-36.92	5750	20221013	14.09	9940	-34.00	20230118	6340	3.47	20230517	10400	-36.92	20220812	5750	14.09	20221013	3.05	N	052790	500	56 억	5574273	N	N	0	N	N
56	20230621	120816	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6550	-150	5	-2.24	57722870	8716	48.30	6700	6730	6550	8710	4690	6700	6622.63	49.20	0	-1721	6866	6782	6616	6532	6366	6825	6575	57	2010	500	4550	10	1	11330638	742	29.24	0.35	12	0.08	224.00	18487.00	10400	20220812	-37.02	5750	20221013	13.91	9940	-34.10	20230118	6340	3.31	20230517	10400	-37.02	20220812	5750	13.91	20221013	3.05	N	052790	500	56 억	5574273	N	N	0	N	N
57	20230621	110229	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6580	-120	5	-1.79	52182820	7872	43.62	6700	6730	6570	8710	4690	6700	6628.92	49.20	0	-1450	6866	6782	6616	6532	6366	6825	6575	57	2010	500	4550	10	1	11330638	746	29.38	0.36	12	0.07	224.00	18487.00	10400	20220812	-36.73	5750	20221013	14.43	9940	-33.80	20230118	6340	3.79	20230517	10400	-36.73	20220812	5750	14.43	20221013	3.05	N	052790	500	56 억	5574273	N	N	0	N	N
58	20230621	100150	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6640	-60	5	-0.90	21022640	3156	17.49	6700	6730	6620	8710	4690	6700	6661.17	49.20	0	-134	6866	6782	6616	6532	6366	6825	6575	57	2010	500	4550	10	1	11330638	752	29.64	0.36	12	0.03	224.00	18487.00	10400	20220812	-36.15	5750	20221013	15.48	9940	-33.20	20230118	6340	4.73	20230517	10400	-36.15	20220812	5750	15.48	20221013	3.05	N	052790	500	56 억	5574273	N	N	0	N	N
59	20230621	090624	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6710	10	2	0.15	4100490	612	3.39	6700	6730	6700	8710	4690	6700	6700.15	49.20	0	-89	6866	6782	6616	6532	6366	6825	6575	57	2010	500	4550	10	1	11330638	760	29.96	0.36	12	0.01	224.00	18487.00	10400	20220812	-35.48	5750	20221013	16.70	9940	-32.49	20230118	6340	5.84	20230517	10400	-35.48	20220812	5750	16.70	20221013	3.05	N	052790	500	56 억	5574273	N	N	0	N	N
60	20230620	160459	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6700	180	2	2.76	118615350	18047	240.27	6520	6700	6450	8470	4570	6520	6570.38	49.21	0	-1359	6700	6610	6550	6460	6400	6580	6430	57	1950	500	4430	10	1	11330638	759	29.91	0.36	12	0.16	224.00	18487.00	10400	20220812	-35.58	5750	20221013	16.52	9940	-32.60	20230118	6340	5.68	20230517	10400	-35.58	20220812	5750	16.52	20221013	3.04	N	052790	500	56 억	5575624	N	N	0	N	N
61	20230620	151011	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6680	160	2	2.45	102807860	15678	208.73	6520	6700	6450	8470	4570	6520	6557.46	49.21	0	-1355	6700	6610	6550	6460	6400	6580	6430	57	1950	500	4430	10	1	11330638	757	29.82	0.36	12	0.14	224.00	18487.00	10400	20220812	-35.77	5750	20221013	16.17	9940	-32.80	20230118	6340	5.36	20230517	10400	-35.77	20220812	5750	16.17	20221013	3.04	N	052790	500	56 억	5575624	N	N	0	N	N
62	20230620	140639	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6570	50	2	0.77	73884890	11319	150.70	6520	6600	6450	8470	4570	6520	6527.51	49.21	0	-339	6700	6610	6550	6460	6400	6580	6430	57	1950	500	4430	10	1	11330638	744	29.33	0.36	12	0.10	224.00	18487.00	10400	20220812	-36.83	5750	20221013	14.26	9940	-33.90	20230118	6340	3.63	20230517	10400	-36.83	20220812	5750	14.26	20221013	3.04	N	052790	500	56 억	5575624	N	N	0	N	N
63	20230620	130341	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6530	10	2	0.15	52424290	8031	106.92	6520	6580	6450	8470	4570	6520	6527.74	49.21	0	-745	6700	6610	6550	6460	6400	6580	6430	57	1950	500	4430	10	1	11330638	740	29.15	0.35	12	0.07	224.00	18487.00	10400	20220812	-37.21	5750	20221013	13.57	9940	-34.31	20230118	6340	3.00	20230517	10400	-37.21	20220812	5750	13.57	20221013	3.04	N	052790	500	56 억	5575624	N	N	0	N	N
64	20230620	120313	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6500	-20	5	-0.31	24340080	3739	49.78	6520	6560	6450	8470	4570	6520	6509.78	49.21	0	-757	6700	6610	6550	6460	6400	6580	6430	57	1950	500	4430	10	1	11330638	736	29.02	0.35	12	0.03	224.00	18487.00	10400	20220812	-37.50	5750	20221013	13.04	9940	-34.61	20230118	6340	2.52	20230517	10400	-37.50	20220812	5750	13.04	20221013	3.04	N	052790	500	56 억	5575624	N	N	0	N	N
65	20230620	110306	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6530	10	2	0.15	22316190	3428	45.64	6520	6560	6450	8470	4570	6520	6509.97	49.21	0	-488	6700	6610	6550	6460	6400	6580	6430	57	1950	500	4430	10	1	11330638	740	29.15	0.35	12	0.03	224.00	18487.00	10400	20220812	-37.21	5750	20221013	13.57	9940	-34.31	20230118	6340	3.00	20230517	10400	-37.21	20220812	5750	13.57	20221013	3.04	N	052790	500	56 억	5575624	N	N	0	N	N
66	20230620	100113	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6560	40	2	0.61	14660540	2253	30.00	6520	6560	6450	8470	4570	6520	6507.12	49.21	0	-354	6700	6610	6550	6460	6400	6580	6430	57	1950	500	4430	10	1	11330638	743	29.29	0.35	12	0.02	224.00	18487.00	10400	20220812	-36.92	5750	20221013	14.09	9940	-34.00	20230118	6340	3.47	20230517	10400	-36.92	20220812	5750	14.09	20221013	3.04	N	052790	500	56 억	5575624	N	N	0	N	N
67	20230620	090257	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6550	30	2	0.46	2784230	427	5.68	6520	6550	6520	8470	4570	6520	6520.44	49.21	0	-260	6700	6610	6550	6460	6400	6580	6430	57	1950	500	4430	10	1	11330638	742	29.24	0.35	12	0.00	224.00	18487.00	10400	20220812	-37.02	5750	20221013	13.91	9940	-34.10	20230118	6340	3.31	20230517	10400	-37.02	20220812	5750	13.91	20221013	3.04	N	052790	500	56 억	5575624	N	N	0	N	N
68	20230619	160445	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6520	-80	5	-1.21	48978030	7511	50.63	6600	6640	6490	8580	4620	6600	6520.84	49.22	0	-1570	6873	6736	6623	6486	6373	6805	6555	57	1980	500	4480	10	1	11330638	739	29.11	0.35	12	0.07	224.00	18487.00	10400	20220812	-37.31	5750	20221013	13.39	9940	-34.41	20230118	6340	2.84	20230517	10400	-37.31	20220812	5750	13.39	20221013	3.03	N	052790	500	56 억	5577186	N	N	0	N	N
69	20230619	150644	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6520	-80	5	-1.21	44335920	6799	45.83	6600	6640	6490	8580	4620	6600	6520.95	49.22	0	-1570	6873	6736	6623	6486	6373	6805	6555	57	1980	500	4480	10	1	11330638	739	29.11	0.35	12	0.06	224.00	18487.00	10400	20220812	-37.31	5750	20221013	13.39	9940	-34.41	20230118	6340	2.84	20230517	10400	-37.31	20220812	5750	13.39	20221013	3.03	N	052790	500	56 억	5577186	N	N	0	N	N
70	20230619	140812	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6500	-100	5	-1.52	39104310	5995	40.41	6600	6640	6490	8580	4620	6600	6522.82	49.22	0	-1570	6873	6736	6623	6486	6373	6805	6555	57	1980	500	4480	10	1	11330638	736	29.02	0.35	12	0.05	224.00	18487.00	10400	20220812	-37.50	5750	20221013	13.04	9940	-34.61	20230118	6340	2.52	20230517	10400	-37.50	20220812	5750	13.04	20221013	3.03	N	052790	500	56 억	5577186	N	N	0	N	N
71	20230619	130536	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6510	-90	5	-1.36	32091230	4917	33.14	6600	6640	6490	8580	4620	6600	6526.59	49.22	0	-1354	6873	6736	6623	6486	6373	6805	6555	57	1980	500	4480	10	1	11330638	738	29.06	0.35	12	0.04	224.00	18487.00	10400	20220812	-37.40	5750	20221013	13.22	9940	-34.51	20230118	6340	2.68	20230517	10400	-37.40	20220812	5750	13.22	20221013	3.03	N	052790	500	56 억	5577186	N	N	0	N	N
72	20230619	120840	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6550	-50	5	-0.76	30545880	4680	31.54	6600	6640	6490	8580	4620	6600	6526.90	49.22	0	-1215	6873	6736	6623	6486	6373	6805	6555	57	1980	500	4480	10	1	11330638	742	29.24	0.35	12	0.04	224.00	18487.00	10400	20220812	-37.02	5750	20221013	13.91	9940	-34.10	20230118	6340	3.31	20230517	10400	-37.02	20220812	5750	13.91	20221013	3.03	N	052790	500	56 억	5577186	N	N	0	N	N
73	20230619	110132	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6530	-70	5	-1.06	22732440	3483	23.48	6600	6640	6490	8580	4620	6600	6526.68	49.22	0	-1101	6873	6736	6623	6486	6373	6805	6555	57	1980	500	4480	10	1	11330638	740	29.15	0.35	12	0.03	224.00	18487.00	10400	20220812	-37.21	5750	20221013	13.57	9940	-34.31	20230118	6340	3.00	20230517	10400	-37.21	20220812	5750	13.57	20221013	3.03	N	052790	500	56 억	5577186	N	N	0	N	N
74	20230619	100545	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6530	-70	5	-1.06	18508870	2835	19.11	6600	6640	6490	8580	4620	6600	6528.70	49.22	0	-876	6873	6736	6623	6486	6373	6805	6555	57	1980	500	4480	10	1	11330638	740	29.15	0.35	12	0.03	224.00	18487.00	10400	20220812	-37.21	5750	20221013	13.57	9940	-34.31	20230118	6340	3.00	20230517	10400	-37.21	20220812	5750	13.57	20221013	3.03	N	052790	500	56 억	5577186	N	N	0	N	N
75	20230619	090101	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6600	0	3	0.00	204600	31	0.21	6600	6600	6600	8580	4620	6600	6600.00	49.22	0	-8	6873	6736	6623	6486	6373	6805	6555	57	1980	500	4480	10	1	11330638	748	29.46	0.36	12	0.00	224.00	18487.00	10400	20220812	-36.54	5750	20221013	14.78	9940	-33.60	20230118	6340	4.10	20230517	10400	-36.54	20220812	5750	14.78	20221013	3.03	N	052790	500	56 억	5577186	N	N	0	N	N
76	20230616	160514	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6600	10	2	0.15	97738310	14835	175.13	6590	6760	6510	8560	4620	6590	6588.36	49.22	0	605	6756	6672	6586	6502	6416	6630	6460	57	1970	500	4480	10	1	11330638	748	29.46	0.36	12	0.13	224.00	18487.00	10400	20220812	-36.54	5750	20221013	14.78	9940	-33.60	20230118	6340	4.10	20230517	10400	-36.54	20220812	5750	14.78	20221013	3.02	N	052790	500	56 억	5576574	N	N	0	N	N
77	20230616	150124	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6570	-20	5	-0.30	82059000	12446	146.92	6590	6760	6510	8560	4620	6590	6593.20	49.22	0	823	6756	6672	6586	6502	6416	6630	6460	57	1970	500	4480	10	1	11330638	744	29.33	0.36	12	0.11	224.00	18487.00	10400	20220812	-36.83	5750	20221013	14.26	9940	-33.90	20230118	6340	3.63	20230517	10400	-36.83	20220812	5750	14.26	20221013	3.02	N	052790	500	56 억	5576574	N	N	0	N	N
78	20230616	141039	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6590	0	3	0.00	68890020	10437	123.21	6590	6760	6510	8560	4620	6590	6600.56	49.22	0	1386	6756	6672	6586	6502	6416	6630	6460	57	1970	500	4480	10	1	11330638	747	29.42	0.36	12	0.09	224.00	18487.00	10400	20220812	-36.63	5750	20221013	14.61	9940	-33.70	20230118	6340	3.94	20230517	10400	-36.63	20220812	5750	14.61	20221013	3.02	N	052790	500	56 억	5576574	N	N	0	N	N
79	20230616	130704	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6600	10	2	0.15	65041150	9852	116.30	6590	6760	6510	8560	4620	6590	6601.82	49.22	0	1570	6756	6672	6586	6502	6416	6630	6460	57	1970	500	4480	10	1	11330638	748	29.46	0.36	12	0.09	224.00	18487.00	10400	20220812	-36.54	5750	20221013	14.78	9940	-33.60	20230118	6340	4.10	20230517	10400	-36.54	20220812	5750	14.78	20221013	3.02	N	052790	500	56 억	5576574	N	N	0	N	N
80	20230616	120123	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6630	40	2	0.61	62899090	9527	112.47	6590	6760	6510	8560	4620	6590	6602.19	49.22	0	1617	6756	6672	6586	6502	6416	6630	6460	57	1970	500	4480	10	1	11330638	751	29.60	0.36	12	0.08	224.00	18487.00	10400	20220812	-36.25	5750	20221013	15.30	9940	-33.30	20230118	6340	4.57	20230517	10400	-36.25	20220812	5750	15.30	20221013	3.02	N	052790	500	56 억	5576574	N	N	0	N	N
81	20230616	110219	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6600	10	2	0.15	56437860	8549	100.92	6590	6760	6510	8560	4620	6590	6601.69	49.22	0	1452	6756	6672	6586	6502	6416	6630	6460	57	1970	500	4480	10	1	11330638	748	29.46	0.36	12	0.08	224.00	18487.00	10400	20220812	-36.54	5750	20221013	14.78	9940	-33.60	20230118	6340	4.10	20230517	10400	-36.54	20220812	5750	14.78	20221013	3.02	N	052790	500	56 억	5576574	N	N	0	N	N
82	20230616	100444	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6600	10	2	0.15	48088360	7282	85.96	6590	6760	6510	8560	4620	6590	6603.73	49.22	0	575	6756	6672	6586	6502	6416	6630	6460	57	1970	500	4480	10	1	11330638	748	29.46	0.36	12	0.06	224.00	18487.00	10400	20220812	-36.54	5750	20221013	14.78	9940	-33.60	20230118	6340	4.10	20230517	10400	-36.54	20220812	5750	14.78	20221013	3.02	N	052790	500	56 억	5576574	N	N	0	N	N
83	20230616	090805	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6620	30	2	0.46	4118060	625	7.38	6590	6620	6530	8560	4620	6590	6588.90	49.22	0	-10	6756	6672	6586	6502	6416	6630	6460	57	1970	500	4480	10	1	11330638	750	29.55	0.36	12	0.01	224.00	18487.00	10400	20220812	-36.35	5750	20221013	15.13	9940	-33.40	20230118	6340	4.42	20230517	10400	-36.35	20220812	5750	15.13	20221013	3.02	N	052790	500	56 억	5576574	N	N	0	N	N
84	20230615	150156	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6530	-150	5	-2.25	48706100	7405	29.30	6670	6670	6500	8680	4680	6680	6577.46	49.25	0	-3162	6913	6796	6663	6546	6413	6730	6480	57	2000	500	4540	10	1	11330638	740	29.15	0.35	12	0.07	224.00	18487.00	10400	20220812	-37.21	5750	20221013	13.57	9940	-34.31	20230118	6340	3.00	20230517	10400	-37.21	20220812	5750	13.57	20221013	3.02	N	052790	500	56 억	5580006	N	N	0	N	N
85	20230615	140122	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6620	-60	5	-0.90	43405570	6598	26.11	6670	6670	6500	8680	4680	6680	6578.60	49.25	0	-3025	6913	6796	6663	6546	6413	6730	6480	57	2000	500	4540	10	1	11330638	750	29.55	0.36	12	0.06	224.00	18487.00	10400	20220812	-36.35	5750	20221013	15.13	9940	-33.40	20230118	6340	4.42	20230517	10400	-36.35	20220812	5750	15.13	20221013	3.02	N	052790	500	56 억	5580006	N	N	0	N	N
86	20230615	131116	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6580	-100	5	-1.50	41880180	6367	25.20	6670	6670	6500	8680	4680	6680	6577.69	49.25	0	-2826	6913	6796	6663	6546	6413	6730	6480	57	2000	500	4540	10	1	11330638	746	29.38	0.36	12	0.06	224.00	18487.00	10400	20220812	-36.73	5750	20221013	14.43	9940	-33.80	20230118	6340	3.79	20230517	10400	-36.73	20220812	5750	14.43	20221013	3.02	N	052790	500	56 억	5580006	N	N	0	N	N
87	20230615	120515	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6610	-70	5	-1.05	37049550	5636	22.30	6670	6670	6500	8680	4680	6680	6573.73	49.25	0	-2706	6913	6796	6663	6546	6413	6730	6480	57	2000	500	4540	10	1	11330638	749	29.51	0.36	12	0.05	224.00	18487.00	10400	20220812	-36.44	5750	20221013	14.96	9940	-33.50	20230118	6340	4.26	20230517	10400	-36.44	20220812	5750	14.96	20221013	3.02	N	052790	500	56 억	5580006	N	N	0	N	N
88	20230615	110200	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6550	-130	5	-1.95	21891310	3321	13.14	6670	6670	6520	8680	4680	6680	6591.78	49.25	0	-2067	6913	6796	6663	6546	6413	6730	6480	57	2000	500	4540	10	1	11330638	742	29.24	0.35	12	0.03	224.00	18487.00	10400	20220812	-37.02	5750	20221013	13.91	9940	-34.10	20230118	6340	3.31	20230517	10400	-37.02	20220812	5750	13.91	20221013	3.02	N	052790	500	56 억	5580006	N	N	0	N	N
89	20230611	184859	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	6810	-10	5	-0.15	46416350	6845	39.09	6840	6860	6740	8860	4780	6820	6781.06	49.29	-2436	-2437	7160	6990	6810	6640	6460	6900	6550	57	2040	500	4630	10	1	11330638	772	30.40	0.37	12	0.06	224.00	18487.00	11550	20220608	-41.04	5750	20221013	18.43	9940	-31.49	20230118	6340	7.41	20230517	11350	-40.00	20220609	5750	18.43	20221013	3.01	N	052790	500	56 억	5584979	N	N	4	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History