KissMeData/095660/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

41 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	160654	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39300	-550	5	-1.38	10655602250	269965	49.84	39850	40300	38900	51800	27900	39850	39470.60	9.48	0	-16083	43083	41466	40533	38916	37983	41000	38450	110	11950	500	30280	50	1	22033719	8659	66.27	1.77	12	1.23	593.00	22202.00	53000	20230609	-25.85	21450	20220704	83.22	53000	-25.85	20230609	34450	14.08	20230112	53000	-25.85	20230609	21450	83.22	20220704	3.63	N	095660	500	110 억	2087833	N	N	86	N	N
3	20230630	150657	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39200	-650	5	-1.63	10241289900	259420	47.89	39850	40300	38900	51800	27900	39850	39477.63	9.48	0	-16014	43083	41466	40533	38916	37983	41000	38450	110	11950	500	30280	50	1	22033719	8637	66.10	1.77	12	1.18	593.00	22202.00	53000	20230609	-26.04	21450	20220704	82.75	53000	-26.04	20230609	34450	13.79	20230112	53000	-26.04	20230609	21450	82.75	20220704	3.63	N	095660	500	110 억	2087833	N	N	732	N	N
4	20230630	140655	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39500	-350	5	-0.88	7552083900	190769	35.22	39850	40300	39150	51800	27900	39850	39587.57	9.48	0	-10998	43083	41466	40533	38916	37983	41000	38450	110	11950	500	30280	50	1	22033719	8703	66.61	1.78	12	0.87	593.00	22202.00	53000	20230609	-25.47	21450	20220704	84.15	53000	-25.47	20230609	34450	14.66	20230112	53000	-25.47	20230609	21450	84.15	20220704	3.63	N	095660	500	110 억	2087833	N	N	732	N	N
5	20230630	130656	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39300	-550	5	-1.38	6713219750	169468	31.28	39850	40300	39150	51800	27900	39850	39613.48	9.48	0	-11617	43083	41466	40533	38916	37983	41000	38450	110	11950	500	30280	50	1	22033719	8659	66.27	1.77	12	0.77	593.00	22202.00	53000	20230609	-25.85	21450	20220704	83.22	53000	-25.85	20230609	34450	14.08	20230112	53000	-25.85	20230609	21450	83.22	20220704	3.63	N	095660	500	110 억	2087833	N	N	732	N	N
6	20230630	120653	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39450	-400	5	-1.00	5670310500	142950	26.39	39850	40300	39150	51800	27900	39850	39666.38	9.48	0	-10193	43083	41466	40533	38916	37983	41000	38450	110	11950	500	30280	50	1	22033719	8692	66.53	1.78	12	0.65	593.00	22202.00	53000	20230609	-25.57	21450	20220704	83.92	53000	-25.57	20230609	34450	14.51	20230112	53000	-25.57	20230609	21450	83.92	20220704	3.63	N	095660	500	110 억	2087833	N	N	732	N	N
7	20230630	110657	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39500	-350	5	-0.88	4556693900	114705	21.17	39850	40300	39150	51800	27900	39850	39725.32	9.48	0	2145	43083	41466	40533	38916	37983	41000	38450	110	11950	500	30280	50	1	22033719	8703	66.61	1.78	12	0.52	593.00	22202.00	53000	20230609	-25.47	21450	20220704	84.15	53000	-25.47	20230609	34450	14.66	20230112	53000	-25.47	20230609	21450	84.15	20220704	3.63	N	095660	500	110 억	2087833	N	N	732	N	N
8	20230630	100656	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39700	-150	5	-0.38	3164746800	79704	14.71	39850	40300	39150	51800	27900	39850	39706.23	9.48	0	10040	43083	41466	40533	38916	37983	41000	38450	110	11950	500	30280	50	1	22033719	8747	66.95	1.79	12	0.36	593.00	22202.00	53000	20230609	-25.09	21450	20220704	85.08	53000	-25.09	20230609	34450	15.24	20230112	53000	-25.09	20230609	21450	85.08	20220704	3.63	N	095660	500	110 억	2087833	N	N	732	N	N
9	20230630	090656	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39850	0	3	0.00	981667550	24545	4.53	39850	40300	39800	51800	27900	39850	39994.67	9.48	0	1120	43083	41466	40533	38916	37983	41000	38450	110	11950	500	30280	50	1	22033719	8780	67.20	1.79	12	0.11	593.00	22202.00	53000	20230609	-24.81	21450	20220704	85.78	53000	-24.81	20230609	34450	15.67	20230112	53000	-24.81	20230609	21450	85.78	20220704	3.63	N	095660	500	110 억	2087833	N	N	732	N	N
10	20230629	160655	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39850	-2350	5	-5.57	21625879250	537126	228.61	42100	42150	39600	54800	29550	42200	40262.67	9.66	0	29365	44700	43450	42750	41500	40800	43100	41150	110	12625	500	32070	50	1	22033719	8780	67.20	1.79	12	2.44	593.00	22202.00	53000	20230609	-24.81	21450	20220704	85.78	53000	-24.81	20230609	34450	15.67	20230112	53000	-24.81	20230609	21450	85.78	20220704	3.76	N	095660	500	110 억	2127429	N	N	732	N	N
11	20230629	150653	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40200	-2000	5	-4.74	20042718000	497535	211.76	42100	42150	39600	54800	29550	42200	40283.64	9.66	0	19630	44700	43450	42750	41500	40800	43100	41150	110	12625	500	32070	50	1	22033719	8858	67.79	1.81	12	2.26	593.00	22202.00	53000	20230609	-24.15	21450	20220704	87.41	53000	-24.15	20230609	34450	16.69	20230112	53000	-24.15	20230609	21450	87.41	20220704	3.76	N	095660	500	110 억	2127429	N	N	1	N	N
12	20230629	140650	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40000	-2200	5	-5.21	17854278350	442989	188.54	42100	42150	39600	54800	29550	42200	40303.67	9.66	0	11419	44700	43450	42750	41500	40800	43100	41150	110	12625	500	32070	50	1	22033719	8813	67.45	1.80	12	2.01	593.00	22202.00	53000	20230609	-24.53	21450	20220704	86.48	53000	-24.53	20230609	34450	16.11	20230112	53000	-24.53	20230609	21450	86.48	20220704	3.76	N	095660	500	110 억	2127429	N	N	1	N	N
13	20230629	130651	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40100	-2100	5	-4.98	16350036000	405447	172.56	42100	42150	39600	54800	29550	42200	40325.48	9.66	0	11538	44700	43450	42750	41500	40800	43100	41150	110	12625	500	32070	50	1	22033719	8836	67.62	1.81	12	1.84	593.00	22202.00	53000	20230609	-24.34	21450	20220704	86.95	53000	-24.34	20230609	34450	16.40	20230112	53000	-24.34	20230609	21450	86.95	20220704	3.76	N	095660	500	110 억	2127429	N	N	1	N	N
14	20230629	120654	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	39850	-2350	5	-5.57	14195829700	351585	149.64	42100	42150	39600	54800	29550	42200	40376.13	9.66	0	-6799	44700	43450	42750	41500	40800	43100	41150	110	12625	500	32070	50	1	22033719	8780	67.20	1.79	12	1.60	593.00	22202.00	53000	20230609	-24.81	21450	20220704	85.78	53000	-24.81	20230609	34450	15.67	20230112	53000	-24.81	20230609	21450	85.78	20220704	3.76	N	095660	500	110 억	2127429	N	N	1	N	N
15	20230629	110655	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40300	-1900	5	-4.50	11316209600	279773	119.07	42100	42150	39600	54800	29550	42200	40447.18	9.66	0	-2779	44700	43450	42750	41500	40800	43100	41150	110	12625	500	32070	50	1	22033719	8880	67.96	1.82	12	1.27	593.00	22202.00	53000	20230609	-23.96	21450	20220704	87.88	53000	-23.96	20230609	34450	16.98	20230112	53000	-23.96	20230609	21450	87.88	20220704	3.76	N	095660	500	110 억	2127429	N	N	1	N	N
16	20230629	100655	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40250	-1950	5	-4.62	8989028400	222002	94.49	42100	42150	39600	54800	29550	42200	40489.96	9.66	0	-4464	44700	43450	42750	41500	40800	43100	41150	110	12625	500	32070	50	1	22033719	8869	67.88	1.81	12	1.01	593.00	22202.00	53000	20230609	-24.06	21450	20220704	87.65	53000	-24.06	20230609	34450	16.84	20230112	53000	-24.06	20230609	21450	87.65	20220704	3.76	N	095660	500	110 억	2127429	N	N	1	N	N
17	20230629	090632	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	40550	-1650	5	-3.91	3584908350	88451	37.65	42100	42150	39600	54800	29550	42200	40527.93	9.66	0	-5840	44700	43450	42750	41500	40800	43100	41150	110	12625	500	32070	50	1	22033719	8935	68.38	1.83	12	0.40	593.00	22202.00	53000	20230609	-23.49	21450	20220704	89.04	53000	-23.49	20230609	34450	17.71	20230112	53000	-23.49	20230609	21450	89.04	20220704	3.76	N	095660	500	110 억	2127429	N	N	1	N	N
18	20230628	160644	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42200	-1800	5	-4.09	9984037450	233332	62.53	44000	44000	42050	57200	30800	44000	42789.66	9.83	0	-45170	45600	44800	43800	43000	42000	45200	43400	110	13200	500	33440	50	1	22033719	9298	71.16	1.90	12	1.06	593.00	22202.00	53000	20230609	-20.38	21450	20220704	96.74	53000	-20.38	20230609	34450	22.50	20230112	53000	-20.38	20230609	21450	96.74	20220704	3.73	N	095660	500	110 억	2166513	N	N	1	N	N
19	20230628	150650	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42300	-1700	5	-3.86	8958111350	209056	56.02	44000	44000	42050	57200	30800	44000	42849.89	9.83	0	-46345	45600	44800	43800	43000	42000	45200	43400	110	13200	500	33440	50	1	22033719	9320	71.33	1.91	12	0.95	593.00	22202.00	53000	20230609	-20.19	21450	20220704	97.20	53000	-20.19	20230609	34450	22.79	20230112	53000	-20.19	20230609	21450	97.20	20220704	3.73	N	095660	500	110 억	2166513	N	N	270	N	N
20	20230628	140648	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42900	-1100	5	-2.50	6116821350	142075	38.07	44000	44000	42600	57200	30800	44000	43052.98	9.83	0	-26021	45600	44800	43800	43000	42000	45200	43400	110	13200	500	33440	50	1	22033719	9452	72.34	1.93	12	0.64	593.00	22202.00	53000	20230609	-19.06	21450	20220704	100.00	53000	-19.06	20230609	34450	24.53	20230112	53000	-19.06	20230609	21450	100.00	20220704	3.73	N	095660	500	110 억	2166513	N	N	270	N	N
21	20230628	130649	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42700	-1300	5	-2.95	5650907650	131193	35.16	44000	44000	42600	57200	30800	44000	43072.72	9.83	0	-23677	45600	44800	43800	43000	42000	45200	43400	110	13200	500	33440	50	1	22033719	9408	72.01	1.92	12	0.60	593.00	22202.00	53000	20230609	-19.43	21450	20220704	99.07	53000	-19.43	20230609	34450	23.95	20230112	53000	-19.43	20230609	21450	99.07	20220704	3.73	N	095660	500	110 억	2166513	N	N	270	N	N
22	20230628	120644	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42900	-1100	5	-2.50	4757938200	110295	29.56	44000	44000	42800	57200	30800	44000	43137.72	9.83	0	-19846	45600	44800	43800	43000	42000	45200	43400	110	13200	500	33440	50	1	22033719	9452	72.34	1.93	12	0.50	593.00	22202.00	53000	20230609	-19.06	21450	20220704	100.00	53000	-19.06	20230609	34450	24.53	20230112	53000	-19.06	20230609	21450	100.00	20220704	3.73	N	095660	500	110 억	2166513	N	N	270	N	N
23	20230628	110652	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42950	-1050	5	-2.39	3850114600	89145	23.89	44000	44000	42850	57200	30800	44000	43188.69	9.83	0	-11130	45600	44800	43800	43000	42000	45200	43400	110	13200	500	33440	50	1	22033719	9463	72.43	1.93	12	0.40	593.00	22202.00	53000	20230609	-18.96	21450	20220704	100.23	53000	-18.96	20230609	34450	24.67	20230112	53000	-18.96	20230609	21450	100.23	20220704	3.73	N	095660	500	110 억	2166513	N	N	270	N	N
24	20230628	100653	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43250	-750	5	-1.70	2833568650	65502	17.55	44000	44000	42900	57200	30800	44000	43258.44	9.83	0	-3701	45600	44800	43800	43000	42000	45200	43400	110	13200	500	33440	50	1	22033719	9530	72.93	1.95	12	0.30	593.00	22202.00	53000	20230609	-18.40	21450	20220704	101.63	53000	-18.40	20230609	34450	25.54	20230112	53000	-18.40	20230609	21450	101.63	20220704	3.73	N	095660	500	110 억	2166513	N	N	270	N	N
25	20230628	090650	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43300	-700	5	-1.59	864648200	19875	5.33	44000	44000	42900	57200	30800	44000	43502.48	9.83	0	-4398	45600	44800	43800	43000	42000	45200	43400	110	13200	500	33440	50	1	22033719	9541	73.02	1.95	12	0.09	593.00	22202.00	53000	20230609	-18.30	21450	20220704	101.86	53000	-18.30	20230609	34450	25.69	20230112	53000	-18.30	20230609	21450	101.86	20220704	3.73	N	095660	500	110 억	2166513	N	N	270	N	N
26	20230627	160649	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	44000	1400	2	3.29	16254039500	369207	71.01	43050	44600	42800	55300	29850	42600	44024.25	9.80	0	20728	47066	44832	43666	41432	40266	44250	40850	110	12725	500	32370	50	1	22033719	9695	74.20	1.98	12	1.68	593.00	22202.00	53000	20230609	-16.98	21450	20220704	105.13	53000	-16.98	20230609	34450	27.72	20230112	53000	-16.98	20230609	21450	105.13	20220704	3.79	N	095660	500	110 억	2158979	N	N	270	N	N
27	20230627	150653	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	44300	1700	2	3.99	15555708600	353358	67.96	43050	44600	42800	55300	29850	42600	44022.52	9.80	0	22391	47066	44832	43666	41432	40266	44250	40850	110	12725	500	32370	50	1	22033719	9761	74.70	2.00	12	1.60	593.00	22202.00	53000	20230609	-16.42	21450	20220704	106.53	53000	-16.42	20230609	34450	28.59	20230112	53000	-16.42	20230609	21450	106.53	20220704	3.79	N	095660	500	110 억	2158979	N	N	15	N	N
28	20230627	140701	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	44500	1900	2	4.46	14167364400	322066	61.94	43050	44600	42800	55300	29850	42600	43989.01	9.80	0	33526	47066	44832	43666	41432	40266	44250	40850	110	12725	500	32370	50	1	22033719	9805	75.04	2.00	12	1.46	593.00	22202.00	53000	20230609	-16.04	21450	20220704	107.46	53000	-16.04	20230609	34450	29.17	20230112	53000	-16.04	20230609	21450	107.46	20220704	3.79	N	095660	500	110 억	2158979	N	N	15	N	N
29	20230627	130700	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	44450	1850	2	4.34	12992309500	295604	56.85	43050	44600	42800	55300	29850	42600	43951.74	9.80	0	35126	47066	44832	43666	41432	40266	44250	40850	110	12725	500	32370	50	1	22033719	9794	74.96	2.00	12	1.34	593.00	22202.00	53000	20230609	-16.13	21450	20220704	107.23	53000	-16.13	20230609	34450	29.03	20230112	53000	-16.13	20230609	21450	107.23	20220704	3.79	N	095660	500	110 억	2158979	N	N	15	N	N
30	20230627	120701	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	44500	1900	2	4.46	11222100100	255715	49.18	43050	44500	42800	55300	29850	42600	43885.19	9.80	0	40398	47066	44832	43666	41432	40266	44250	40850	110	12725	500	32370	50	1	22033719	9805	75.04	2.00	12	1.16	593.00	22202.00	53000	20230609	-16.04	21450	20220704	107.46	53000	-16.04	20230609	34450	29.17	20230112	53000	-16.04	20230609	21450	107.46	20220704	3.79	N	095660	500	110 억	2158979	N	N	15	N	N
31	20230627	110705	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	44350	1750	2	4.11	9844752900	224704	43.22	43050	44400	42800	55300	29850	42600	43812.09	9.80	0	39367	47066	44832	43666	41432	40266	44250	40850	110	12725	500	32370	50	1	22033719	9772	74.79	2.00	12	1.02	593.00	22202.00	53000	20230609	-16.32	21450	20220704	106.76	53000	-16.32	20230609	34450	28.74	20230112	53000	-16.32	20230609	21450	106.76	20220704	3.79	N	095660	500	110 억	2158979	N	N	15	N	N
32	20230627	100646	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43850	1250	2	2.93	6095011900	139796	26.89	43050	44100	42800	55300	29850	42600	43599.33	9.80	0	3497	47066	44832	43666	41432	40266	44250	40850	110	12725	500	32370	50	1	22033719	9662	73.95	1.98	12	0.63	593.00	22202.00	53000	20230609	-17.26	21450	20220704	104.43	53000	-17.26	20230609	34450	27.29	20230112	53000	-17.26	20230609	21450	104.43	20220704	3.79	N	095660	500	110 억	2158979	N	N	15	N	N
33	20230627	090650	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43600	1000	2	2.35	1801091150	41411	7.96	43050	43850	42800	55300	29850	42600	43493.06	9.80	0	-7839	47066	44832	43666	41432	40266	44250	40850	110	12725	500	32370	50	1	22033719	9607	73.52	1.96	12	0.19	593.00	22202.00	53000	20230609	-17.74	21450	20220704	103.26	53000	-17.74	20230609	34450	26.56	20230112	53000	-17.74	20230609	21450	103.26	20220704	3.79	N	095660	500	110 억	2158979	N	N	15	N	N
34	20230626	160647	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42600	-3300	5	-7.19	22628066200	516967	115.43	45900	45900	42500	59600	32150	45900	43770.91	9.82	0	-1402	48033	46966	45983	44916	43933	46475	44425	110	13725	500	34880	50	1	22033719	9386	71.84	1.92	12	2.35	593.00	22202.00	53000	20230609	-19.62	21450	20220704	98.60	53000	-19.62	20230609	34450	23.66	20230112	53000	-19.62	20230609	21450	98.60	20220704	3.76	N	095660	500	110 억	2162834	N	N	15	N	N
35	20230626	150652	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	42700	-3200	5	-6.97	20560110700	468691	104.65	45900	45900	42500	59600	32150	45900	43866.70	9.82	0	-5346	48033	46966	45983	44916	43933	46475	44425	110	13725	500	34880	50	1	22033719	9408	72.01	1.92	12	2.13	593.00	22202.00	53000	20230609	-19.43	21450	20220704	99.07	53000	-19.43	20230609	34450	23.95	20230112	53000	-19.43	20230609	21450	99.07	20220704	3.76	N	095660	500	110 억	2162834	N	N	83	N	N
36	20230626	140652	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43450	-2450	5	-5.34	16075342750	364226	81.33	45900	45900	43200	59600	32150	45900	44135.19	9.82	0	-9748	48033	46966	45983	44916	43933	46475	44425	110	13725	500	34880	50	1	22033719	9574	73.27	1.96	12	1.65	593.00	22202.00	53000	20230609	-18.02	21450	20220704	102.56	53000	-18.02	20230609	34450	26.12	20230112	53000	-18.02	20230609	21450	102.56	20220704	3.76	N	095660	500	110 억	2162834	N	N	83	N	N
37	20230626	130648	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43450	-2450	5	-5.34	13137538150	296470	66.20	45900	45900	43350	59600	32150	45900	44312.73	9.82	0	-20054	48033	46966	45983	44916	43933	46475	44425	110	13725	500	34880	50	1	22033719	9574	73.27	1.96	12	1.35	593.00	22202.00	53000	20230609	-18.02	21450	20220704	102.56	53000	-18.02	20230609	34450	26.12	20230112	53000	-18.02	20230609	21450	102.56	20220704	3.76	N	095660	500	110 억	2162834	N	N	83	N	N
38	20230626	120648	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	43700	-2200	5	-4.79	10239264100	229861	51.32	45900	45900	43600	59600	32150	45900	44544.92	9.82	0	-23015	48033	46966	45983	44916	43933	46475	44425	110	13725	500	34880	50	1	22033719	9629	73.69	1.97	12	1.04	593.00	22202.00	53000	20230609	-17.55	21450	20220704	103.73	53000	-17.55	20230609	34450	26.85	20230112	53000	-17.55	20230609	21450	103.73	20220704	3.76	N	095660	500	110 억	2162834	N	N	83	N	N
39	20230626	110647	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	44150	-1750	5	-3.81	7421756600	165694	37.00	45900	45900	44050	59600	32150	45900	44791.34	9.82	0	-22855	48033	46966	45983	44916	43933	46475	44425	110	13725	500	34880	50	1	22033719	9728	74.45	1.99	12	0.75	593.00	22202.00	53000	20230609	-16.70	21450	20220704	105.83	53000	-16.70	20230609	34450	28.16	20230112	53000	-16.70	20230609	21450	105.83	20220704	3.76	N	095660	500	110 억	2162834	N	N	83	N	N
40	20230626	100648	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	45050	-850	5	-1.85	3047643400	67461	15.06	45900	45900	44800	59600	32150	45900	45175.40	9.82	0	-9299	48033	46966	45983	44916	43933	46475	44425	110	13725	500	34880	50	1	22033719	9926	75.97	2.03	12	0.31	593.00	22202.00	53000	20230609	-15.00	21450	20220704	110.02	53000	-15.00	20230609	34450	30.77	20230112	53000	-15.00	20230609	21450	110.02	20220704	3.76	N	095660	500	110 억	2162834	N	N	83	N	N
41	20230626	090650	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	45300	-600	5	-1.31	1011766250	22367	4.99	45900	45900	44800	59600	32150	45900	45232.06	9.82	0	-2167	48033	46966	45983	44916	43933	46475	44425	110	13725	500	34880	50	1	22033719	9981	76.39	2.04	12	0.10	593.00	22202.00	53000	20230609	-14.53	21450	20220704	111.19	53000	-14.53	20230609	34450	31.49	20230112	53000	-14.53	20230609	21450	111.19	20220704	3.76	N	095660	500	110 억	2162834	N	N	83	N	N
42	20230623	172748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	45900	-1600	5	-3.37	20538261400	447179	116.11	46800	47050	45000	61700	33250	47500	45909.66	10.05	0	-50701	49633	48566	46883	45816	44133	49100	46350	110	14225	500	36100	50	1	22033719	10113	77.40	2.07	12	2.03	593.00	22202.00	53000	20230609	-13.40	21450	20220704	113.99	53000	-13.40	20230609	34450	33.24	20230112	53000	-13.40	20230609	21450	113.99	20220704	3.78	N	095660	500	110 억	2213608	N	N	83	N	N
43	20230623	140537	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46050	-1450	5	-3.05	17899788200	389584	101.15	46800	47050	45000	61700	33250	47500	45924.73	10.05	0	-44329	49633	48566	46883	45816	44133	49100	46350	110	14225	500	36100	50	1	22033719	10147	77.66	2.07	12	1.77	593.00	22202.00	53000	20230609	-13.11	21450	20220704	114.69	53000	-13.11	20230609	34450	33.67	20230112	53000	-13.11	20230609	21450	114.69	20220704	3.78	N	095660	500	110 억	2213608	N	N	207	N	N
44	20230622	160606	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	47500	1650	2	3.60	17690603450	376196	190.80	45800	47950	45200	59600	32100	45850	47025.37	10.04	0	1212	47783	46816	46083	45116	44383	46450	44750	110	13750	500	34840	50	1	22033719	10466	80.10	2.14	12	1.71	593.00	22202.00	53000	20230609	-10.38	21450	20220704	121.45	53000	-10.38	20230609	34450	37.88	20230112	53000	-10.38	20230609	21450	121.45	20220704	3.63	N	095660	500	110 억	2212610	N	N	207	N	N
45	20230622	150524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	47500	1650	2	3.60	16756137850	356482	180.80	45800	47950	45200	59600	32100	45850	47004.80	10.04	0	1861	47783	46816	46083	45116	44383	46450	44750	110	13750	500	34840	50	1	22033719	10466	80.10	2.14	12	1.62	593.00	22202.00	53000	20230609	-10.38	21450	20220704	121.45	53000	-10.38	20230609	34450	37.88	20230112	53000	-10.38	20230609	21450	121.45	20220704	3.63	N	095660	500	110 억	2212610	N	N	453	N	N
46	20230622	140253	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	47150	1300	2	2.84	13558111500	288994	146.57	45800	47950	45200	59600	32100	45850	46915.58	10.04	0	17042	47783	46816	46083	45116	44383	46450	44750	110	13750	500	34840	50	1	22033719	10389	79.51	2.12	12	1.31	593.00	22202.00	53000	20230609	-11.04	21450	20220704	119.81	53000	-11.04	20230609	34450	36.87	20230112	53000	-11.04	20230609	21450	119.81	20220704	3.63	N	095660	500	110 억	2212610	N	N	453	N	N
47	20230622	130444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46350	500	2	1.09	11544766550	246226	124.88	45800	47950	45200	59600	32100	45850	46887.70	10.04	0	11989	47783	46816	46083	45116	44383	46450	44750	110	13750	500	34840	50	1	22033719	10213	78.16	2.09	12	1.12	593.00	22202.00	53000	20230609	-12.55	21450	20220704	116.08	53000	-12.55	20230609	34450	34.54	20230112	53000	-12.55	20230609	21450	116.08	20220704	3.63	N	095660	500	110 억	2212610	N	N	453	N	N
48	20230622	120330	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46650	800	2	1.74	9337161350	198499	100.68	45800	47950	45200	59600	32100	45850	47040.01	10.04	0	17374	47783	46816	46083	45116	44383	46450	44750	110	13750	500	34840	50	1	22033719	10279	78.67	2.10	12	0.90	593.00	22202.00	53000	20230609	-11.98	21450	20220704	117.48	53000	-11.98	20230609	34450	35.41	20230112	53000	-11.98	20230609	21450	117.48	20220704	3.63	N	095660	500	110 억	2212610	N	N	453	N	N
49	20230622	110402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46550	700	2	1.53	3692218550	79447	40.29	45800	46950	45200	59600	32100	45850	46475.53	10.04	0	9890	47783	46816	46083	45116	44383	46450	44750	110	13750	500	34840	50	1	22033719	10257	78.50	2.10	12	0.36	593.00	22202.00	53000	20230609	-12.17	21450	20220704	117.02	53000	-12.17	20230609	34450	35.12	20230112	53000	-12.17	20230609	21450	117.02	20220704	3.63	N	095660	500	110 억	2212610	N	N	453	N	N
50	20230622	100455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46500	650	2	1.42	2563302550	55284	28.04	45800	46900	45200	59600	32100	45850	46367.93	10.04	0	12151	47783	46816	46083	45116	44383	46450	44750	110	13750	500	34840	50	1	22033719	10246	78.41	2.09	12	0.25	593.00	22202.00	53000	20230609	-12.26	21450	20220704	116.78	53000	-12.26	20230609	34450	34.98	20230112	53000	-12.26	20230609	21450	116.78	20220704	3.63	N	095660	500	110 억	2212610	N	N	453	N	N
51	20230622	090532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	45550	-300	5	-0.65	459646250	10101	5.12	45800	45800	45200	59600	32100	45850	45498.16	10.04	0	-583	47783	46816	46083	45116	44383	46450	44750	110	13750	500	34840	50	1	22033719	10036	76.81	2.05	12	0.05	593.00	22202.00	53000	20230609	-14.06	21450	20220704	112.35	53000	-14.06	20230609	34450	32.22	20230112	53000	-14.06	20230609	21450	112.35	20220704	3.63	N	095660	500	110 억	2212610	N	N	453	N	N
52	20230621	160426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	45850	-750	5	-1.61	9094801950	196886	66.87	46850	47050	45350	60500	32650	46600	46194.19	10.14	0	-23162	48800	47700	46800	45700	44800	47250	45250	110	13925	500	35410	50	1	22033719	10102	77.32	2.07	12	0.89	593.00	22202.00	53000	20230609	-13.49	21450	20220704	113.75	53000	-13.49	20230609	34450	33.09	20230112	53000	-13.49	20230609	21450	113.75	20220704	3.62	N	095660	500	110 억	2234611	N	N	450	N	N
53	20230621	150303	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	45850	-750	5	-1.61	8434689050	182528	61.99	46850	47050	45350	60500	32650	46600	46210.38	10.14	0	-18683	48800	47700	46800	45700	44800	47250	45250	110	13925	500	35410	50	1	22033719	10102	77.32	2.07	12	0.83	593.00	22202.00	53000	20230609	-13.49	21450	20220704	113.75	53000	-13.49	20230609	34450	33.09	20230112	53000	-13.49	20230609	21450	113.75	20220704	3.62	N	095660	500	110 억	2234611	N	N	660	N	N
54	20230621	140755	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	45600	-1000	5	-2.15	7225327350	156108	53.02	46850	47050	45350	60500	32650	46600	46284.16	10.14	0	-11089	48800	47700	46800	45700	44800	47250	45250	110	13925	500	35410	50	1	22033719	10047	76.90	2.05	12	0.71	593.00	22202.00	53000	20230609	-13.96	21450	20220704	112.59	53000	-13.96	20230609	34450	32.37	20230112	53000	-13.96	20230609	21450	112.59	20220704	3.62	N	095660	500	110 억	2234611	N	N	660	N	N
55	20230621	130342	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46500	-100	5	-0.21	5122756000	110254	37.45	46850	47050	46000	60500	32650	46600	46463.22	10.14	0	668	48800	47700	46800	45700	44800	47250	45250	110	13925	500	35410	50	1	22033719	10246	78.41	2.09	12	0.50	593.00	22202.00	53000	20230609	-12.26	21450	20220704	116.78	53000	-12.26	20230609	34450	34.98	20230112	53000	-12.26	20230609	21450	116.78	20220704	3.62	N	095660	500	110 억	2234611	N	N	660	N	N
56	20230621	120455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46650	50	2	0.11	4627434750	99607	33.83	46850	47050	46000	60500	32650	46600	46456.92	10.14	0	1618	48800	47700	46800	45700	44800	47250	45250	110	13925	500	35410	50	1	22033719	10279	78.67	2.10	12	0.45	593.00	22202.00	53000	20230609	-11.98	21450	20220704	117.48	53000	-11.98	20230609	34450	35.41	20230112	53000	-11.98	20230609	21450	117.48	20220704	3.62	N	095660	500	110 억	2234611	N	N	660	N	N
57	20230621	110110	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46500	-100	5	-0.21	3315320800	71588	24.31	46850	46850	46000	60500	32650	46600	46311.12	10.14	0	8929	48800	47700	46800	45700	44800	47250	45250	110	13925	500	35410	50	1	22033719	10246	78.41	2.09	12	0.32	593.00	22202.00	53000	20230609	-12.26	21450	20220704	116.78	53000	-12.26	20230609	34450	34.98	20230112	53000	-12.26	20230609	21450	116.78	20220704	3.62	N	095660	500	110 억	2234611	N	N	660	N	N
58	20230621	100206	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46100	-500	5	-1.07	2292871000	49508	16.81	46850	46850	46000	60500	32650	46600	46313.14	10.14	0	1819	48800	47700	46800	45700	44800	47250	45250	110	13925	500	35410	50	1	22033719	10158	77.74	2.08	12	0.22	593.00	22202.00	53000	20230609	-13.02	21450	20220704	114.92	53000	-13.02	20230609	34450	33.82	20230112	53000	-13.02	20230609	21450	114.92	20220704	3.62	N	095660	500	110 억	2234611	N	N	660	N	N
59	20230621	090344	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46350	-250	5	-0.54	146834700	3151	1.07	46850	46850	46300	60500	32650	46600	46599.40	10.14	0	-2758	48800	47700	46800	45700	44800	47250	45250	110	13925	500	35410	50	1	22033719	10213	78.16	2.09	12	0.01	593.00	22202.00	53000	20230609	-12.55	21450	20220704	116.08	53000	-12.55	20230609	34450	34.54	20230112	53000	-12.55	20230609	21450	116.08	20220704	3.62	N	095660	500	110 억	2234611	N	N	660	N	N
60	20230620	160934	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46600	350	2	0.76	13696115350	293324	207.01	46700	47900	45900	60100	32400	46250	46692.84	10.20	6234	-14332	47816	47032	46416	45632	45016	46725	45325	110	13850	500	35150	50	1	22033719	10268	78.58	2.10	12	1.33	593.00	22202.00	53000	20230609	-12.08	21450	20220704	117.25	53000	-12.08	20230609	34450	35.27	20230112	53000	-12.08	20230609	21450	117.25	20220704	3.66	N	095660	500	110 억	2247632	N	N	660	N	N
61	20230620	150748	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46550	300	2	0.65	13152548500	281647	198.76	46700	47900	45900	60100	32400	46250	46698.70	10.20	6234	-12456	47816	47032	46416	45632	45016	46725	45325	110	13850	500	35150	50	1	22033719	10257	78.50	2.10	12	1.28	593.00	22202.00	53000	20230609	-12.17	21450	20220704	117.02	53000	-12.17	20230609	34450	35.12	20230112	53000	-12.17	20230609	21450	117.02	20220704	3.66	N	095660	500	110 억	2247632	N	N	22	N	N
62	20230620	140108	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46250	0	3	0.00	10877519850	232574	164.13	46700	47900	45900	60100	32400	46250	46770.15	10.20	6234	-5328	47816	47032	46416	45632	45016	46725	45325	110	13850	500	35150	50	1	22033719	10191	77.99	2.08	12	1.06	593.00	22202.00	53000	20230609	-12.74	21450	20220704	115.62	53000	-12.74	20230609	34450	34.25	20230112	53000	-12.74	20230609	21450	115.62	20220704	3.66	N	095660	500	110 억	2247632	N	N	22	N	N
63	20230620	130349	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46450	200	2	0.43	9405593050	200789	141.70	46700	47900	45900	60100	32400	46250	46843.17	10.20	6234	-2288	47816	47032	46416	45632	45016	46725	45325	110	13850	500	35150	50	1	22033719	10235	78.33	2.09	12	0.91	593.00	22202.00	53000	20230609	-12.36	21450	20220704	116.55	53000	-12.36	20230609	34450	34.83	20230112	53000	-12.36	20230609	21450	116.55	20220704	3.66	N	095660	500	110 억	2247632	N	N	22	N	N
64	20230620	120607	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46550	300	2	0.65	8501612350	181337	127.97	46700	47900	45900	60100	32400	46250	46882.94	10.20	6234	-694	47816	47032	46416	45632	45016	46725	45325	110	13850	500	35150	50	1	22033719	10257	78.50	2.10	12	0.82	593.00	22202.00	53000	20230609	-12.17	21450	20220704	117.02	53000	-12.17	20230609	34450	35.12	20230112	53000	-12.17	20230609	21450	117.02	20220704	3.66	N	095660	500	110 억	2247632	N	N	22	N	N
65	20230620	110206	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46350	100	2	0.22	7446244900	158633	111.95	46700	47900	45900	60100	32400	46250	46940.07	10.20	6234	2714	47816	47032	46416	45632	45016	46725	45325	110	13850	500	35150	50	1	22033719	10213	78.16	2.09	12	0.72	593.00	22202.00	53000	20230609	-12.55	21450	20220704	116.08	53000	-12.55	20230609	34450	34.54	20230112	53000	-12.55	20230609	21450	116.08	20220704	3.66	N	095660	500	110 억	2247632	N	N	22	N	N
66	20230620	100623	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46400	150	2	0.32	5407617600	114535	80.83	46700	47900	46150	60100	32400	46250	47213.67	10.20	6234	8047	47816	47032	46416	45632	45016	46725	45325	110	13850	500	35150	50	1	22033719	10224	78.25	2.09	12	0.52	593.00	22202.00	53000	20230609	-12.45	21450	20220704	116.32	53000	-12.45	20230609	34450	34.69	20230112	53000	-12.45	20230609	21450	116.32	20220704	3.66	N	095660	500	110 억	2247632	N	N	22	N	N
67	20230620	090656	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	47350	1100	2	2.38	1329134050	28260	19.94	46700	47450	46400	60100	32400	46250	47032.34	10.20	6234	8464	47816	47032	46416	45632	45016	46725	45325	110	13850	500	35150	50	1	22033719	10433	79.85	2.13	12	0.13	593.00	22202.00	53000	20230609	-10.66	21450	20220704	120.75	53000	-10.66	20230609	34450	37.45	20230112	53000	-10.66	20230609	21450	120.75	20220704	3.66	N	095660	500	110 억	2247632	N	N	22	N	N
68	20230619	160957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46250	-200	5	-0.43	6517815000	140142	37.68	46950	47200	45800	60300	32550	46450	46509.49	10.24	0	-8290	48083	47266	46383	45566	44683	46825	45125	110	13875	500	35300	50	1	22033719	10191	77.99	2.08	12	0.64	593.00	22202.00	53000	20230609	-12.74	21450	20220704	115.62	53000	-12.74	20230609	34450	34.25	20230112	53000	-12.74	20230609	21450	115.62	20220704	3.61	N	095660	500	110 억	2256080	N	N	22	N	N
69	20230619	150912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46450	0	3	0.00	6064736700	130349	35.05	46950	47200	45800	60300	32550	46450	46526.91	10.24	0	-8497	48083	47266	46383	45566	44683	46825	45125	110	13875	500	35300	50	1	22033719	10235	78.33	2.09	12	0.59	593.00	22202.00	53000	20230609	-12.36	21450	20220704	116.55	53000	-12.36	20230609	34450	34.83	20230112	53000	-12.36	20230609	21450	116.55	20220704	3.61	N	095660	500	110 억	2256080	N	N	1216	N	N
70	20230619	140715	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	45950	-500	5	-1.08	4751499100	101827	27.38	46950	47200	45900	60300	32550	46450	46662.47	10.24	0	-10386	48083	47266	46383	45566	44683	46825	45125	110	13875	500	35300	50	1	22033719	10124	77.49	2.07	12	0.46	593.00	22202.00	53000	20230609	-13.30	21450	20220704	114.22	53000	-13.30	20230609	34450	33.38	20230112	53000	-13.30	20230609	21450	114.22	20220704	3.61	N	095660	500	110 억	2256080	N	N	1216	N	N
71	20230619	130806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46600	150	2	0.32	3664480800	78350	21.07	46950	47200	46250	60300	32550	46450	46770.66	10.24	0	-6811	48083	47266	46383	45566	44683	46825	45125	110	13875	500	35300	50	1	22033719	10268	78.58	2.10	12	0.36	593.00	22202.00	53000	20230609	-12.08	21450	20220704	117.25	53000	-12.08	20230609	34450	35.27	20230112	53000	-12.08	20230609	21450	117.25	20220704	3.61	N	095660	500	110 억	2256080	N	N	1216	N	N
72	20230619	120409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46950	500	2	1.08	2967710300	63412	17.05	46950	47200	46250	60300	32550	46450	46800.46	10.24	0	-4664	48083	47266	46383	45566	44683	46825	45125	110	13875	500	35300	50	1	22033719	10345	79.17	2.11	12	0.29	593.00	22202.00	53000	20230609	-11.42	21450	20220704	118.88	53000	-11.42	20230609	34450	36.28	20230112	53000	-11.42	20230609	21450	118.88	20220704	3.61	N	095660	500	110 억	2256080	N	N	1216	N	N
73	20230619	110312	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46850	400	2	0.86	2678699250	57240	15.39	46950	47200	46250	60300	32550	46450	46797.69	10.24	0	-3837	48083	47266	46383	45566	44683	46825	45125	110	13875	500	35300	50	1	22033719	10323	79.01	2.11	12	0.26	593.00	22202.00	53000	20230609	-11.60	21450	20220704	118.41	53000	-11.60	20230609	34450	35.99	20230112	53000	-11.60	20230609	21450	118.41	20220704	3.61	N	095660	500	110 억	2256080	N	N	1216	N	N
74	20230619	100136	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	47200	750	2	1.61	2070366850	44278	11.91	46950	47200	46250	60300	32550	46450	46758.37	10.24	0	-3503	48083	47266	46383	45566	44683	46825	45125	110	13875	500	35300	50	1	22033719	10400	79.60	2.13	12	0.20	593.00	22202.00	53000	20230609	-10.94	21450	20220704	120.05	53000	-10.94	20230609	34450	37.01	20230112	53000	-10.94	20230609	21450	120.05	20220704	3.61	N	095660	500	110 억	2256080	N	N	1216	N	N
75	20230619	090734	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46600	150	2	0.32	508165700	10854	2.92	46950	47000	46500	60300	32550	46450	46818.32	10.24	0	-1660	48083	47266	46383	45566	44683	46825	45125	110	13875	500	35300	50	1	22033719	10268	78.58	2.10	12	0.05	593.00	22202.00	53000	20230609	-12.08	21450	20220704	117.25	53000	-12.08	20230609	34450	35.27	20230112	53000	-12.08	20230609	21450	117.25	20220704	3.61	N	095660	500	110 억	2256080	N	N	1216	N	N
76	20230616	161007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46450	-450	5	-0.96	17084495600	369509	153.72	46900	47200	45500	60900	32850	46900	46235.25	10.11	0	39759	48833	47866	47083	46116	45333	47475	45725	110	14025	500	35640	50	1	22033719	10235	78.33	2.09	12	1.68	593.00	22202.00	53000	20230609	-12.36	21450	20220704	116.55	53000	-12.36	20230609	34450	34.83	20230112	53000	-12.36	20230609	21450	116.55	20220704	3.60	N	095660	500	110 억	2226990	N	N	1216	N	N
77	20230616	151000	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46650	-250	5	-0.53	16201591050	350532	145.83	46900	47200	45500	60900	32850	46900	46220.01	10.11	0	43797	48833	47866	47083	46116	45333	47475	45725	110	14025	500	35640	50	1	22033719	10279	78.67	2.10	12	1.59	593.00	22202.00	53000	20230609	-11.98	21450	20220704	117.48	53000	-11.98	20230609	34450	35.41	20230112	53000	-11.98	20230609	21450	117.48	20220704	3.60	N	095660	500	110 억	2226990	N	N	1714	N	N
78	20230616	140554	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46450	-450	5	-0.96	14264590400	308963	128.54	46900	47200	45500	60900	32850	46900	46169.25	10.11	0	48256	48833	47866	47083	46116	45333	47475	45725	110	14025	500	35640	50	1	22033719	10235	78.33	2.09	12	1.40	593.00	22202.00	53000	20230609	-12.36	21450	20220704	116.55	53000	-12.36	20230609	34450	34.83	20230112	53000	-12.36	20230609	21450	116.55	20220704	3.60	N	095660	500	110 억	2226990	N	N	1714	N	N
79	20230616	130709	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46300	-600	5	-1.28	12350621700	267714	111.38	46900	47200	45500	60900	32850	46900	46133.64	10.11	0	37459	48833	47866	47083	46116	45333	47475	45725	110	14025	500	35640	50	1	22033719	10202	78.08	2.09	12	1.22	593.00	22202.00	53000	20230609	-12.64	21450	20220704	115.85	53000	-12.64	20230609	34450	34.40	20230112	53000	-12.64	20230609	21450	115.85	20220704	3.60	N	095660	500	110 억	2226990	N	N	1714	N	N
80	20230616	120243	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46300	-600	5	-1.28	10373250950	224964	93.59	46900	47200	45500	60900	32850	46900	46110.72	10.11	0	22929	48833	47866	47083	46116	45333	47475	45725	110	14025	500	35640	50	1	22033719	10202	78.08	2.09	12	1.02	593.00	22202.00	53000	20230609	-12.64	21450	20220704	115.85	53000	-12.64	20230609	34450	34.40	20230112	53000	-12.64	20230609	21450	115.85	20220704	3.60	N	095660	500	110 억	2226990	N	N	1714	N	N
81	20230616	110339	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46450	-450	5	-0.96	8912100800	193410	80.46	46900	47200	45500	60900	32850	46900	46078.80	10.11	0	12072	48833	47866	47083	46116	45333	47475	45725	110	14025	500	35640	50	1	22033719	10235	78.33	2.09	12	0.88	593.00	22202.00	53000	20230609	-12.36	21450	20220704	116.55	53000	-12.36	20230609	34450	34.83	20230112	53000	-12.36	20230609	21450	116.55	20220704	3.60	N	095660	500	110 억	2226990	N	N	1714	N	N
82	20230616	100645	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	45800	-1100	5	-2.35	5454968000	118191	49.17	46900	47200	45550	60900	32850	46900	46153.84	10.11	0	940	48833	47866	47083	46116	45333	47475	45725	110	14025	500	35640	50	1	22033719	10091	77.23	2.06	12	0.54	593.00	22202.00	53000	20230609	-13.58	21450	20220704	113.52	53000	-13.58	20230609	34450	32.95	20230112	53000	-13.58	20230609	21450	113.52	20220704	3.60	N	095660	500	110 억	2226990	N	N	1714	N	N
83	20230616	090418	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	47000	100	2	0.21	193212850	4119	1.71	46900	47200	46750	60900	32850	46900	46907.71	10.11	0	-57	48833	47866	47083	46116	45333	47475	45725	110	14025	500	35640	50	1	22033719	10356	79.26	2.12	12	0.02	593.00	22202.00	53000	20230609	-11.32	21450	20220704	119.11	53000	-11.32	20230609	34450	36.43	20230112	53000	-11.32	20230609	21450	119.11	20220704	3.60	N	095660	500	110 억	2226990	N	N	1714	N	N
84	20230615	150515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	47000	-550	5	-1.16	10493730450	223676	42.70	47850	48050	46300	61800	33300	47550	46914.87	10.24	0	-30668	50916	49232	47816	46132	44716	48525	45425	110	14250	500	36130	50	1	22033719	10356	79.26	2.12	12	1.02	593.00	22202.00	53000	20230609	-11.32	21450	20220704	119.11	53000	-11.32	20230609	34450	36.43	20230112	53000	-11.32	20230609	21450	119.11	20220704	3.89	N	095660	500	110 억	2255394	N	N	917	N	N
85	20230615	140828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	47150	-400	5	-0.84	9191133400	195973	37.41	47850	48050	46300	61800	33300	47550	46900.00	10.24	0	-28152	50916	49232	47816	46132	44716	48525	45425	110	14250	500	36130	50	1	22033719	10389	79.51	2.12	12	0.89	593.00	22202.00	53000	20230609	-11.04	21450	20220704	119.81	53000	-11.04	20230609	34450	36.87	20230112	53000	-11.04	20230609	21450	119.81	20220704	3.89	N	095660	500	110 억	2255394	N	N	917	N	N
86	20230615	130254	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46750	-800	5	-1.68	7927025900	168952	32.25	47850	48050	46300	61800	33300	47550	46918.80	10.24	0	-31012	50916	49232	47816	46132	44716	48525	45425	110	14250	500	36130	50	1	22033719	10301	78.84	2.11	12	0.77	593.00	22202.00	53000	20230609	-11.79	21450	20220704	117.95	53000	-11.79	20230609	34450	35.70	20230112	53000	-11.79	20230609	21450	117.95	20220704	3.89	N	095660	500	110 억	2255394	N	N	917	N	N
87	20230615	120931	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46850	-700	5	-1.47	7349537100	156589	29.89	47850	48050	46300	61800	33300	47550	46935.21	10.24	0	-31063	50916	49232	47816	46132	44716	48525	45425	110	14250	500	36130	50	1	22033719	10323	79.01	2.11	12	0.71	593.00	22202.00	53000	20230609	-11.60	21450	20220704	118.41	53000	-11.60	20230609	34450	35.99	20230112	53000	-11.60	20230609	21450	118.41	20220704	3.89	N	095660	500	110 억	2255394	N	N	917	N	N
88	20230615	110526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	46600	-950	5	-2.00	5559775100	118156	22.55	47850	48050	46500	61800	33300	47550	47054.53	10.24	0	-34855	50916	49232	47816	46132	44716	48525	45425	110	14250	500	36130	50	1	22033719	10268	78.58	2.10	12	0.54	593.00	22202.00	53000	20230609	-12.08	21450	20220704	117.25	53000	-12.08	20230609	34450	35.27	20230112	53000	-12.08	20230609	21450	117.25	20220704	3.89	N	095660	500	110 억	2255394	N	N	917	N	N
89	20230611	184854	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	47850	-1150	5	-2.35	49652683650	996778	461.91	49900	53000	47550	63700	34300	49000	49820.58	10.99	-5308	-2900	51600	50300	49000	47700	46400	50950	48350	110	14700	500	37240	50	1	22033719	10543	80.69	2.16	12	4.52	593.00	22202.00	53000	20230609	-9.72	21450	20220704	123.08	53000	-9.72	20230609	34450	38.90	20230112	53000	-9.72	20230609	21450	123.08	20220704	3.68	N	095660	500	110 억	2421194	N	N	28	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History